KissMeData/002690/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	183600	33999445	1913	1913	1913	1913	62
3	20231123	183500	33999445	1913	1913	1913	1913	0
4	20231123	183400	33999445	1913	1913	1913	1913	0
5	20231123	183300	33999445	1913	1913	1913	1913	0
6	20231123	183200	33999445	1913	1913	1913	1913	0
7	20231123	183100	33999445	1913	1913	1913	1913	0
8	20231123	183000	33999445	1913	1913	1913	1913	0
9	20231123	182900	33999445	1913	1913	1913	1913	0
10	20231123	182800	33999445	1913	1913	1913	1913	0
11	20231123	182700	33999445	1913	1913	1913	1913	0
12	20231123	182600	33999445	1913	1913	1913	1913	0
13	20231123	182500	33999445	1913	1913	1913	1913	0
14	20231123	182400	33999445	1913	1913	1913	1913	0
15	20231123	182300	33999445	1913	1913	1913	1913	0
16	20231123	182200	33999445	1913	1913	1913	1913	0
17	20231123	182100	33999445	1913	1913	1913	1913	0
18	20231123	182000	33999445	1913	1913	1913	1913	0
19	20231123	181900	33999445	1913	1913	1913	1913	0
20	20231123	181800	33999445	1913	1913	1913	1913	0
21	20231123	181700	33999445	1913	1913	1913	1913	0
22	20231123	181600	33999445	1913	1913	1913	1913	0
23	20231123	181500	33999445	1913	1913	1913	1913	0
24	20231123	181400	33999445	1913	1913	1913	1913	0
25	20231123	181300	33999445	1913	1913	1913	1913	0
26	20231123	181200	33999445	1913	1913	1913	1913	0
27	20231123	181100	33999445	1913	1913	1913	1913	0
28	20231123	181000	33999445	1913	1913	1913	1913	0
29	20231123	180900	33999445	1913	1913	1913	1913	0
30	20231123	180800	33999445	1913	1913	1913	1913	0
31	20231123	180700	33999445	1913	1913	1913	1913	0
32	20231123	180600	33999445	1913	1913	1913	1913	62
33	20231123	180500	33999445	1913	1913	1913	1913	0
34	20231123	180400	33999445	1913	1913	1913	1913	0
35	20231123	180300	33999445	1913	1913	1913	1913	0
36	20231123	180200	33999445	1913	1913	1913	1913	0
37	20231123	180100	33999445	1913	1913	1913	1913	0
38	20231123	180000	33999445	1913	1913	1913	1913	0
39	20231123	175900	33999445	1913	1913	1913	1913	0
40	20231123	175800	33999445	1913	1913	1913	1913	0
41	20231123	175700	33999445	1913	1913	1913	1913	0
42	20231123	175600	33999445	1913	1913	1913	1913	0
43	20231123	175500	33999445	1913	1913	1913	1913	0
44	20231123	175400	33999445	1913	1913	1913	1913	0
45	20231123	175300	33999445	1913	1913	1913	1913	0
46	20231123	175200	33999445	1913	1913	1913	1913	0
47	20231123	175100	33999445	1913	1913	1913	1913	0
48	20231123	175000	33999445	1913	1913	1913	1913	0
49	20231123	174900	33999445	1913	1913	1913	1913	0
50	20231123	174800	33999445	1913	1913	1913	1913	0
51	20231123	174700	33999445	1913	1913	1913	1913	0
52	20231123	174600	33999445	1913	1913	1913	1913	0
53	20231123	174500	33999445	1913	1913	1913	1913	0
54	20231123	174400	33999445	1913	1913	1913	1913	0
55	20231123	174300	33999445	1913	1913	1913	1913	0
56	20231123	174200	33999445	1913	1913	1913	1913	0
57	20231123	174100	33999445	1913	1913	1913	1913	0
58	20231123	174000	33999445	1913	1913	1913	1913	0
59	20231123	173900	33999445	1913	1913	1913	1913	0
60	20231123	173800	33999445	1913	1913	1913	1913	0
61	20231123	173700	33999445	1913	1913	1913	1913	0
62	20231123	173600	33999445	1913	1913	1913	1913	62
63	20231123	173500	33999445	1913	1913	1913	1913	0
64	20231123	173400	33999445	1913	1913	1913	1913	0
65	20231123	173300	33999445	1913	1913	1913	1913	0
66	20231123	173200	33999445	1913	1913	1913	1913	0
67	20231123	173100	33999445	1913	1913	1913	1913	0
68	20231123	173000	33999445	1913	1913	1913	1913	0
69	20231123	172900	33999445	1913	1913	1913	1913	0
70	20231123	172800	33999445	1913	1913	1913	1913	0
71	20231123	172700	33999445	1913	1913	1913	1913	0
72	20231123	172600	33999445	1913	1913	1913	1913	0
73	20231123	172500	33999445	1913	1913	1913	1913	0
74	20231123	172400	33999445	1913	1913	1913	1913	0
75	20231123	172300	33999445	1913	1913	1913	1913	0
76	20231123	172200	33999445	1913	1913	1913	1913	0
77	20231123	172100	33999445	1913	1913	1913	1913	0
78	20231123	172000	33999445	1913	1913	1913	1913	0
79	20231123	171900	33999445	1913	1913	1913	1913	0
80	20231123	171800	33999445	1913	1913	1913	1913	0
81	20231123	171700	33999445	1913	1913	1913	1913	0
82	20231123	171600	33999445	1913	1913	1913	1913	0
83	20231123	171500	33999445	1913	1913	1913	1913	0
84	20231123	171400	33999445	1913	1913	1913	1913	0
85	20231123	171300	33999445	1913	1913	1913	1913	0
86	20231123	171200	33999445	1913	1913	1913	1913	0
87	20231123	171100	33999445	1913	1913	1913	1913	0
88	20231123	171000	33999445	1913	1913	1913	1913	0
89	20231123	170900	33999445	1913	1913	1913	1913	0
90	20231123	170800	33999445	1913	1913	1913	1913	0
91	20231123	170700	33999445	1913	1913	1913	1913	0
92	20231123	170600	33999445	1913	1913	1913	1913	62
93	20231123	170500	33999445	1913	1913	1913	1913	0
94	20231123	170400	33999445	1913	1913	1913	1913	0
95	20231123	170300	33999445	1913	1913	1913	1913	0
96	20231123	170200	33999445	1913	1913	1913	1913	0
97	20231123	170100	33999445	1913	1913	1913	1913	0
98	20231123	170000	33999445	1913	1913	1913	1913	0
99	20231123	165900	33999445	1913	1913	1913	1913	0
100	20231123	165800	33999445	1913	1913	1913	1913	0
101	20231123	165700	33999445	1913	1913	1913	1913	0
102	20231123	165600	33999445	1913	1913	1913	1913	0
103	20231123	165500	33999445	1913	1913	1913	1913	0
104	20231123	165400	33999445	1913	1913	1913	1913	0
105	20231123	165300	33999445	1913	1913	1913	1913	0
106	20231123	165200	33999445	1913	1913	1913	1913	0
107	20231123	165100	33999445	1913	1913	1913	1913	0
108	20231123	165000	33999445	1913	1913	1913	1913	0
109	20231123	164900	33999445	1913	1913	1913	1913	0
110	20231123	164800	33999445	1913	1913	1913	1913	0
111	20231123	164700	33999445	1913	1913	1913	1913	0
112	20231123	164600	33999445	1913	1913	1913	1913	0
113	20231123	164500	33999445	1913	1913	1913	1913	0
114	20231123	164400	33999445	1913	1913	1913	1913	0
115	20231123	164300	33999445	1913	1913	1913	1913	0
116	20231123	164200	33999445	1913	1913	1913	1913	0
117	20231123	164100	33999445	1913	1913	1913	1913	0
118	20231123	164000	33999445	1913	1913	1913	1913	0
119	20231123	163900	33999445	1913	1913	1913	1913	0
120	20231123	163800	33999445	1913	1913	1913	1913	0
121	20231123	163700	33999445	1913	1913	1913	1913	0
122	20231123	163600	33999445	1913	1913	1913	1913	62
123	20231123	163500	33999445	1913	1913	1913	1913	0
124	20231123	163400	33999445	1913	1913	1913	1913	0
125	20231123	163300	33999445	1913	1913	1913	1913	0
126	20231123	163200	33999445	1913	1913	1913	1913	0
127	20231123	163100	33999445	1913	1913	1913	1913	0
128	20231123	163000	33999445	1913	1913	1913	1913	0
129	20231123	162900	33999445	1913	1913	1913	1913	0
130	20231123	162800	33999445	1913	1913	1913	1913	0
131	20231123	162700	33999445	1913	1913	1913	1913	0
132	20231123	162600	33999445	1913	1913	1913	1913	0
133	20231123	162500	33999445	1913	1913	1913	1913	0
134	20231123	162400	33999445	1913	1913	1913	1913	0
135	20231123	162300	33999445	1913	1913	1913	1913	0
136	20231123	162200	33999445	1913	1913	1913	1913	0
137	20231123	162100	33999445	1913	1913	1913	1913	0
138	20231123	162000	33999445	1913	1913	1913	1913	0
139	20231123	161900	33999445	1913	1913	1913	1913	0
140	20231123	161800	33999445	1913	1913	1913	1913	0
141	20231123	161700	33999445	1913	1913	1913	1913	0
142	20231123	161600	33999445	1913	1913	1913	1913	0
143	20231123	161500	33999445	1913	1913	1913	1913	0
144	20231123	161400	33999445	1913	1913	1913	1913	0
145	20231123	161300	33999445	1913	1913	1913	1913	0
146	20231123	161200	33999445	1913	1913	1913	1913	0
147	20231123	161100	33999445	1913	1913	1913	1913	0
148	20231123	161000	33999445	1913	1913	1913	1913	0
149	20231123	160900	33999445	1913	1913	1913	1913	0
150	20231123	160800	33999445	1913	1913	1913	1913	0
151	20231123	160700	33999445	1913	1913	1913	1913	0
152	20231123	160600	33999445	1913	1913	1913	1913	62
153	20231123	160500	33999445	1913	1913	1913	1913	0
154	20231123	160400	33999445	1913	1913	1913	1913	0
155	20231123	160300	33999445	1913	1913	1913	1913	0
156	20231123	160200	33999445	1913	1913	1913	1913	0
157	20231123	160100	33999445	1913	1913	1913	1913	0
158	20231123	160000	33999445	1913	1913	1913	1913	0
159	20231123	155900	33999445	1913	1913	1913	1913	0
160	20231123	155800	33999445	1913	1913	1913	1913	0
161	20231123	155700	33999445	1913	1913	1913	1913	0
162	20231123	155600	33999445	1913	1913	1913	1913	0
163	20231123	155500	33999445	1913	1913	1913	1913	0
164	20231123	155400	33999445	1913	1913	1913	1913	0
165	20231123	155300	33999445	1913	1913	1913	1913	0
166	20231123	155200	33999445	1913	1913	1913	1913	0
167	20231123	155100	33999445	1913	1913	1913	1913	0
168	20231123	155000	33999445	1913	1913	1913	1913	0
169	20231123	154900	33999445	1913	1913	1913	1913	0
170	20231123	154800	33999445	1913	1913	1913	1913	0
171	20231123	154700	33999445	1913	1913	1913	1913	0
172	20231123	154600	33999445	1913	1913	1913	1913	0
173	20231123	154500	33999445	1913	1913	1913	1913	0
174	20231123	154400	33999445	1913	1913	1913	1913	0
175	20231123	154300	33999445	1913	1913	1913	1913	0
176	20231123	154200	33999445	1913	1913	1913	1913	0
177	20231123	154100	33999445	1913	1913	1913	1913	0
178	20231123	154000	33999445	1913	1913	1913	1913	0
179	20231123	153900	33999445	1913	1913	1913	1913	0
180	20231123	153800	33999445	1913	1913	1913	1913	0
181	20231123	153700	33999445	1913	1913	1913	1913	0
182	20231123	153600	33999445	1913	1913	1913	1913	62
183	20231123	153500	33999445	1913	1913	1913	1913	0
184	20231123	153400	33999445	1913	1913	1913	1913	0
185	20231123	153300	33999445	1913	1913	1913	1913	0
186	20231123	153200	33999445	1913	1913	1913	1913	0
187	20231123	153100	33999445	1913	1913	1913	1913	0
188	20231123	153000	33999445	1913	1913	1913	1913	62
189	20231123	152900	33880839	1910	1910	1910	1910	0
190	20231123	152800	33880839	1910	1910	1910	1910	0
191	20231123	152700	33880839	1910	1910	1910	1910	0
192	20231123	152600	33880839	1910	1910	1910	1910	0
193	20231123	152500	33880839	1910	1910	1910	1910	0
194	20231123	152400	33880839	1910	1910	1910	1910	0
195	20231123	152300	33880839	1910	1910	1910	1910	0
196	20231123	152200	33880839	1910	1910	1910	1910	0
197	20231123	152100	33880839	1910	1910	1910	1910	0
198	20231123	152000	33880839	1910	1910	1910	1910	0
199	20231123	151900	33880839	1910	1910	1910	1910	2
200	20231123	151800	33877019	1910	1913	1913	1910	13
201	20231123	151700	33852183	1913	1913	1913	1913	0
202	20231123	151600	33852183	1913	1913	1913	1913	1
203	20231123	151500	33850270	1909	1909	1909	1909	3
204	20231123	151400	33844543	1909	1909	1909	1909	2
205	20231123	151300	33840725	1913	1913	1913	1913	0
206	20231123	151200	33840725	1913	1913	1913	1913	0
207	20231123	151100	33840725	1913	1913	1913	1913	1
208	20231123	151000	33838812	1910	1910	1910	1910	0
209	20231123	150900	33838812	1910	1910	1910	1910	0
210	20231123	150800	33838812	1910	1910	1910	1910	16
211	20231123	150700	33808252	1913	1913	1913	1913	1
212	20231123	150600	33806339	1909	1909	1909	1909	0
213	20231123	150500	33806339	1909	1909	1909	1909	0
214	20231123	150400	33806339	1909	1909	1909	1909	0
215	20231123	150300	33806339	1909	1909	1909	1909	0
216	20231123	150200	33806339	1909	1909	1909	1909	0
217	20231123	150100	33806339	1909	1910	1910	1909	524
218	20231123	150000	32806022	1914	1914	1914	1914	0
219	20231123	145900	32806022	1914	1914	1914	1914	0
220	20231123	145800	32806022	1914	1914	1914	1914	0
221	20231123	145700	32806022	1914	1914	1914	1914	0
222	20231123	145600	32806022	1914	1914	1914	1914	0
223	20231123	145500	32806022	1914	1914	1914	1914	0
224	20231123	145400	32806022	1914	1914	1914	1914	0
225	20231123	145300	32806022	1914	1914	1914	1914	0
226	20231123	145200	32806022	1914	1914	1914	1914	0
227	20231123	145100	32806022	1914	1914	1914	1914	0
228	20231123	145000	32806022	1914	1914	1914	1914	0
229	20231123	144900	32806022	1914	1914	1914	1914	0
230	20231123	144800	32806022	1914	1914	1914	1914	0
231	20231123	144700	32806022	1914	1914	1914	1914	0
232	20231123	144600	32806022	1914	1914	1914	1914	0
233	20231123	144500	32806022	1914	1914	1914	1914	0
234	20231123	144400	32806022	1914	1914	1914	1914	0
235	20231123	144300	32806022	1914	1914	1914	1914	1
236	20231123	144200	32804108	1912	1912	1912	1912	0
237	20231123	144100	32804108	1912	1912	1912	1912	0
238	20231123	144000	32804108	1912	1912	1912	1912	0
239	20231123	143900	32804108	1912	1912	1912	1912	0
240	20231123	143800	32804108	1912	1912	1912	1912	0
241	20231123	143700	32804108	1912	1912	1912	1912	0
242	20231123	143600	32804108	1912	1912	1912	1912	1
243	20231123	143500	32802196	1902	1904	1904	1902	27
244	20231123	143400	32750824	1914	1914	1914	1914	0
245	20231123	143300	32750824	1914	1914	1914	1914	0
246	20231123	143200	32750824	1914	1914	1914	1914	0
247	20231123	143100	32750824	1914	1914	1914	1914	0
248	20231123	143000	32750824	1914	1914	1914	1914	0
249	20231123	142900	32750824	1914	1914	1914	1914	0
250	20231123	142800	32750824	1914	1914	1914	1914	0
251	20231123	142700	32750824	1914	1914	1914	1914	1
252	20231123	142600	32748910	1904	1904	1904	1904	0
253	20231123	142500	32748910	1904	1904	1904	1904	0
254	20231123	142400	32748910	1904	1904	1904	1904	0
255	20231123	142300	32748910	1904	1904	1904	1904	0
256	20231123	142200	32748910	1904	1904	1904	1904	0
257	20231123	142100	32748910	1904	1904	1904	1904	0
258	20231123	142000	32748910	1904	1904	1904	1904	0
259	20231123	141900	32748910	1904	1904	1904	1904	0
260	20231123	141800	32748910	1904	1904	1904	1904	0
261	20231123	141700	32748910	1904	1904	1904	1904	1
262	20231123	141600	32747006	1902	1903	1903	1902	796
263	20231123	141500	31232999	1902	1903	1903	1902	5062
264	20231123	141400	21605006	1909	1909	1909	1909	0
265	20231123	141300	21605006	1909	1909	1909	1909	0
266	20231123	141200	21605006	1909	1909	1909	1909	0
267	20231123	141100	21605006	1909	1909	1909	1909	0
268	20231123	141000	21605006	1909	1909	1909	1909	100
269	20231123	140900	21414106	1914	1914	1914	1914	0
270	20231123	140800	21414106	1914	1914	1914	1914	0
271	20231123	140700	21414106	1914	1914	1914	1914	0
272	20231123	140600	21414106	1914	1914	1914	1914	0
273	20231123	140500	21414106	1914	1914	1914	1914	0
274	20231123	140400	21414106	1914	1914	1914	1914	50
275	20231123	140300	21318406	1914	1914	1914	1914	0
276	20231123	140200	21318406	1914	1913	1914	1913	693
277	20231123	140100	19992064	1914	1914	1914	1914	0
278	20231123	140000	19992064	1914	1914	1914	1914	0
279	20231123	135900	19992064	1914	1914	1914	1914	0
280	20231123	135800	19992064	1914	1914	1914	1914	0
281	20231123	135700	19992064	1914	1914	1914	1914	0
282	20231123	135600	19992064	1914	1914	1914	1914	0
283	20231123	135500	19992064	1914	1902	1914	1902	886
284	20231123	135400	18296584	1914	1914	1914	1914	0
285	20231123	135300	18296584	1914	1914	1914	1914	0
286	20231123	135200	18296584	1914	1914	1914	1914	0
287	20231123	135100	18296584	1914	1914	1914	1914	1269
288	20231123	135000	15867718	1914	1914	1914	1914	0
289	20231123	134900	15867718	1914	1914	1914	1914	0
290	20231123	134800	15867718	1914	1914	1914	1914	0
291	20231123	134700	15867718	1914	1914	1914	1914	0
292	20231123	134600	15867718	1914	1903	1914	1903	381
293	20231123	134500	15142169	1903	1903	1903	1903	500
294	20231123	134400	14190669	1903	1903	1903	1903	0
295	20231123	134300	14190669	1903	1904	1904	1903	1581
296	20231123	134200	11180510	1905	1905	1905	1905	0
297	20231123	134100	11180510	1905	1905	1905	1905	537
298	20231123	134000	10157525	1906	1906	1906	1906	106
299	20231123	133900	9955489	1907	1907	1907	1907	0
300	20231123	133800	9955489	1907	1907	1907	1907	0
301	20231123	133700	9955489	1907	1907	1907	1907	0
302	20231123	133600	9955489	1907	1907	1907	1907	0
303	20231123	133500	9955489	1907	1907	1907	1907	82
304	20231123	133400	9799115	1909	1909	1909	1909	0
305	20231123	133300	9799115	1909	1909	1909	1909	0
306	20231123	133200	9799115	1909	1909	1909	1909	461
307	20231123	133100	8919066	1909	1909	1909	1909	350
308	20231123	133000	8250916	1915	1915	1915	1915	0
309	20231123	132900	8250916	1915	1915	1915	1915	0
310	20231123	132800	8250916	1915	1915	1915	1915	0
311	20231123	132700	8250916	1915	1915	1915	1915	1
312	20231123	132600	8249001	1915	1915	1915	1915	0
313	20231123	132500	8249001	1915	1915	1915	1915	0
314	20231123	132400	8249001	1915	1915	1915	1915	1
315	20231123	132300	8247086	1909	1909	1909	1909	0
316	20231123	132200	8247086	1909	1909	1909	1909	0
317	20231123	132100	8247086	1909	1909	1909	1909	0
318	20231123	132000	8247086	1909	1909	1909	1909	0
319	20231123	131900	8247086	1909	1909	1909	1909	0
320	20231123	131800	8247086	1909	1909	1909	1909	0
321	20231123	131700	8247086	1909	1909	1909	1909	0
322	20231123	131600	8247086	1909	1909	1909	1909	0
323	20231123	131500	8247086	1909	1909	1909	1909	27
324	20231123	131400	8195543	1915	1915	1915	1915	0
325	20231123	131300	8195543	1915	1915	1915	1915	0
326	20231123	131200	8195543	1915	1915	1915	1915	0
327	20231123	131100	8195543	1915	1915	1915	1915	0
328	20231123	131000	8195543	1915	1915	1915	1915	0
329	20231123	130900	8195543	1915	1915	1915	1915	0
330	20231123	130800	8195543	1915	1915	1915	1915	0
331	20231123	130700	8195543	1915	1915	1915	1915	1
332	20231123	130600	8193628	1909	1909	1909	1909	115
333	20231123	130500	7974093	1909	1909	1909	1909	0
334	20231123	130400	7974093	1909	1909	1909	1909	0
335	20231123	130300	7974093	1909	1909	1909	1909	0
336	20231123	130200	7974093	1909	1909	1909	1909	0
337	20231123	130100	7974093	1909	1909	1909	1909	0
338	20231123	130000	7974093	1909	1909	1909	1909	1
339	20231123	125900	7972184	1908	1908	1908	1908	0
340	20231123	125800	7972184	1908	1908	1908	1908	0
341	20231123	125700	7972184	1908	1908	1908	1908	0
342	20231123	125600	7972184	1908	1908	1908	1908	0
343	20231123	125500	7972184	1908	1908	1908	1908	247
344	20231123	125400	7500908	1909	1909	1909	1909	0
345	20231123	125300	7500908	1909	1909	1909	1909	0
346	20231123	125200	7500908	1909	1909	1909	1909	34
347	20231123	125100	7436002	1909	1909	1909	1909	0
348	20231123	125000	7436002	1909	1909	1909	1909	34
349	20231123	124900	7371096	1914	1914	1914	1914	0
350	20231123	124800	7371096	1914	1914	1914	1914	0
351	20231123	124700	7371096	1914	1914	1914	1914	0
352	20231123	124600	7371096	1914	1914	1914	1914	0
353	20231123	124500	7371096	1914	1915	1915	1914	50
354	20231123	124400	7275376	1916	1916	1916	1916	10
355	20231123	124300	7256216	1916	1915	1916	1915	2
356	20231123	124200	7252385	1909	1909	1909	1909	0
357	20231123	124100	7252385	1909	1909	1909	1909	0
358	20231123	124000	7252385	1909	1909	1909	1909	0
359	20231123	123900	7252385	1909	1909	1909	1909	0
360	20231123	123800	7252385	1909	1909	1909	1909	0
361	20231123	123700	7252385	1909	1916	1916	1909	254
362	20231123	123600	6767492	1909	1909	1909	1909	0
363	20231123	123500	6767492	1909	1909	1909	1909	27
364	20231123	123400	6715949	1916	1916	1916	1916	0
365	20231123	123300	6715949	1916	1916	1916	1916	0
366	20231123	123200	6715949	1916	1916	1916	1916	0
367	20231123	123100	6715949	1916	1916	1916	1916	0
368	20231123	123000	6715949	1916	1916	1916	1916	0
369	20231123	122900	6715949	1916	1916	1916	1916	0
370	20231123	122800	6715949	1916	1916	1916	1916	0
371	20231123	122700	6715949	1916	1916	1916	1916	0
372	20231123	122600	6715949	1916	1916	1916	1916	0
373	20231123	122500	6715949	1916	1916	1916	1916	0
374	20231123	122400	6715949	1916	1916	1916	1916	1
375	20231123	122300	6714033	1909	1909	1909	1909	0
376	20231123	122200	6714033	1909	1909	1909	1909	0
377	20231123	122100	6714033	1909	1909	1909	1909	200
378	20231123	122000	6332233	1909	1909	1909	1909	10
379	20231123	121900	6313143	1916	1916	1916	1916	0
380	20231123	121800	6313143	1916	1916	1916	1916	0
381	20231123	121700	6313143	1916	1916	1916	1916	0
382	20231123	121600	6313143	1916	1916	1916	1916	0
383	20231123	121500	6313143	1916	1909	1916	1909	28
384	20231123	121400	6259684	1916	1916	1916	1916	0
385	20231123	121300	6259684	1916	1916	1916	1916	0
386	20231123	121200	6259684	1916	1916	1916	1916	0
387	20231123	121100	6259684	1916	1916	1916	1916	0
388	20231123	121000	6259684	1916	1916	1916	1916	0
389	20231123	120900	6259684	1916	1916	1916	1916	0
390	20231123	120800	6259684	1916	1916	1916	1916	0
391	20231123	120700	6259684	1916	1916	1916	1916	0
392	20231123	120600	6259684	1916	1916	1916	1916	0
393	20231123	120500	6259684	1916	1916	1916	1916	45
394	20231123	120400	6173464	1916	1916	1916	1916	0
395	20231123	120300	6173464	1916	1916	1916	1916	0
396	20231123	120200	6173464	1916	1916	1916	1916	0
397	20231123	120100	6173464	1916	1916	1916	1916	0
398	20231123	120000	6173464	1916	1916	1916	1916	0
399	20231123	115900	6173464	1916	1916	1916	1916	0
400	20231123	115800	6173464	1916	1916	1916	1916	1
401	20231123	115700	6171548	1909	1909	1909	1909	0
402	20231123	115600	6171548	1909	1909	1909	1909	0
403	20231123	115500	6171548	1909	1910	1910	1909	27
404	20231123	115400	6119996	1910	1910	1910	1910	0
405	20231123	115300	6119996	1910	1910	1910	1910	40
406	20231123	115200	6043596	1916	1916	1916	1916	0
407	20231123	115100	6043596	1916	1916	1916	1916	0
408	20231123	115000	6043596	1916	1916	1916	1916	0
409	20231123	114900	6043596	1916	1916	1916	1916	0
410	20231123	114800	6043596	1916	1916	1916	1916	0
411	20231123	114700	6043596	1916	1916	1916	1916	0
412	20231123	114600	6043596	1916	1916	1916	1916	0
413	20231123	114500	6043596	1916	1916	1916	1916	0
414	20231123	114400	6043596	1916	1916	1916	1916	0
415	20231123	114300	6043596	1916	1916	1916	1916	0
416	20231123	114200	6043596	1916	1916	1916	1916	0
417	20231123	114100	6043596	1916	1916	1916	1916	1
418	20231123	114000	6041680	1910	1910	1910	1910	0
419	20231123	113900	6041680	1910	1910	1910	1910	0
420	20231123	113800	6041680	1910	1910	1910	1910	0
421	20231123	113700	6041680	1910	1910	1910	1910	0
422	20231123	113600	6041680	1910	1910	1910	1910	0
423	20231123	113500	6041680	1910	1910	1910	1910	28
424	20231123	113400	5988200	1916	1916	1916	1916	0
425	20231123	113300	5988200	1916	1916	1916	1916	0
426	20231123	113200	5988200	1916	1916	1916	1916	1
427	20231123	113100	5986284	1910	1910	1910	1910	0
428	20231123	113000	5986284	1910	1910	1910	1910	34
429	20231123	112900	5921344	1917	1917	1917	1917	0
430	20231123	112800	5921344	1917	1917	1917	1917	0
431	20231123	112700	5921344	1917	1917	1917	1917	4
432	20231123	112600	5913676	1917	1917	1917	1917	0
433	20231123	112500	5913676	1917	1917	1917	1917	0
434	20231123	112400	5913676	1917	1917	1917	1917	0
435	20231123	112300	5913676	1917	1917	1917	1917	0
436	20231123	112200	5913676	1917	1917	1917	1917	0
437	20231123	112100	5913676	1917	1917	1917	1917	0
438	20231123	112000	5913676	1917	1917	1917	1917	0
439	20231123	111900	5913676	1917	1917	1917	1917	2
440	20231123	111800	5909842	1907	1907	1907	1907	0
441	20231123	111700	5909842	1907	1907	1907	1907	0
442	20231123	111600	5909842	1907	1907	1907	1907	225
443	20231123	111500	5480767	1907	1907	1907	1907	28
444	20231123	111400	5427371	1917	1917	1917	1917	0
445	20231123	111300	5427371	1917	1917	1917	1917	0
446	20231123	111200	5427371	1917	1917	1917	1917	0
447	20231123	111100	5427371	1917	1917	1917	1917	0
448	20231123	111000	5427371	1917	1917	1917	1917	0
449	20231123	110900	5427371	1917	1917	1917	1917	0
450	20231123	110800	5427371	1917	1917	1917	1917	0
451	20231123	110700	5427371	1917	1917	1917	1917	0
452	20231123	110600	5427371	1917	1917	1917	1917	0
453	20231123	110500	5427371	1917	1917	1917	1917	0
454	20231123	110400	5427371	1917	1917	1917	1917	1
455	20231123	110300	5425454	1917	1917	1917	1917	0
456	20231123	110200	5425454	1917	1917	1917	1917	0
457	20231123	110100	5425454	1917	1917	1917	1917	0
458	20231123	110000	5425454	1917	1917	1917	1917	0
459	20231123	105900	5425454	1917	1917	1917	1917	0
460	20231123	105800	5425454	1917	1917	1917	1917	0
461	20231123	105700	5425454	1917	1917	1917	1917	0
462	20231123	105600	5425454	1917	1917	1917	1917	2
463	20231123	105500	5421620	1907	1907	1907	1907	28
464	20231123	105400	5368224	1917	1917	1917	1917	0
465	20231123	105300	5368224	1917	1917	1917	1917	0
466	20231123	105200	5368224	1917	1917	1917	1917	0
467	20231123	105100	5368224	1917	1917	1917	1917	0
468	20231123	105000	5368224	1917	1917	1917	1917	0
469	20231123	104900	5368224	1917	1917	1917	1917	0
470	20231123	104800	5368224	1917	1917	1917	1917	0
471	20231123	104700	5368224	1917	1917	1917	1917	0
472	20231123	104600	5368224	1917	1917	1917	1917	0
473	20231123	104500	5368224	1917	1917	1917	1917	0
474	20231123	104400	5368224	1917	1917	1917	1917	1
475	20231123	104300	5366307	1905	1905	1905	1905	0
476	20231123	104200	5366307	1905	1905	1905	1905	0
477	20231123	104100	5366307	1905	1905	1905	1905	0
478	20231123	104000	5366307	1905	1906	1906	1905	121
479	20231123	103900	5135750	1910	1917	1917	1910	135
480	20231123	103800	4877893	1910	1910	1910	1910	0
481	20231123	103700	4877893	1910	1910	1910	1910	0
482	20231123	103600	4877893	1910	1910	1910	1910	0
483	20231123	103500	4877893	1910	1911	1911	1910	28
484	20231123	103400	4824394	1917	1917	1917	1917	0
485	20231123	103300	4824394	1917	1917	1917	1917	0
486	20231123	103200	4824394	1917	1917	1917	1917	0
487	20231123	103100	4824394	1917	1917	1917	1917	1
488	20231123	103000	4822477	1910	1910	1910	1910	0
489	20231123	102900	4822477	1910	1910	1910	1910	0
490	20231123	102800	4822477	1910	1910	1910	1910	0
491	20231123	102700	4822477	1910	1910	1910	1910	0
492	20231123	102600	4822477	1910	1910	1910	1910	0
493	20231123	102500	4822477	1910	1910	1910	1910	0
494	20231123	102400	4822477	1910	1910	1910	1910	0
495	20231123	102300	4822477	1910	1910	1910	1910	0
496	20231123	102200	4822477	1910	1910	1910	1910	0
497	20231123	102100	4822477	1910	1910	1910	1910	0
498	20231123	102000	4822477	1910	1910	1910	1910	0
499	20231123	101900	4822477	1910	1910	1910	1910	10
500	20231123	101800	4803377	1917	1917	1917	1917	0
501	20231123	101700	4803377	1917	1917	1917	1917	1
502	20231123	101600	4801460	1910	1910	1910	1910	0
503	20231123	101500	4801460	1910	1910	1910	1910	28
504	20231123	101400	4747980	1910	1910	1910	1910	0
505	20231123	101300	4747980	1910	1910	1910	1910	0
506	20231123	101200	4747980	1910	1910	1910	1910	0
507	20231123	101100	4747980	1910	1910	1910	1910	0
508	20231123	101000	4747980	1910	1915	1915	1910	34
509	20231123	100900	4683022	1912	1912	1912	1912	0
510	20231123	100800	4683022	1912	1912	1912	1912	2
511	20231123	100700	4679198	1917	1917	1917	1917	0
512	20231123	100600	4679198	1917	1917	1917	1917	0
513	20231123	100500	4679198	1917	1917	1917	1917	0
514	20231123	100400	4679198	1917	1917	1917	1917	0
515	20231123	100300	4679198	1917	1917	1917	1917	0
516	20231123	100200	4679198	1917	1917	1917	1917	0
517	20231123	100100	4679198	1917	1917	1917	1917	19
518	20231123	100000	4642775	1917	1917	1917	1917	0
519	20231123	095900	4642775	1917	1917	1917	1917	0
520	20231123	095800	4642775	1917	1917	1917	1917	10
521	20231123	095700	4623605	1918	1918	1918	1918	0
522	20231123	095600	4623605	1918	1918	1918	1918	0
523	20231123	095500	4623605	1918	1912	1918	1912	29
524	20231123	095400	4568151	1918	1918	1918	1918	0
525	20231123	095300	4568151	1918	1918	1918	1918	0
526	20231123	095200	4568151	1918	1917	1918	1917	500
527	20231123	095100	3609473	1915	1915	1915	1915	0
528	20231123	095000	3609473	1915	1915	1915	1915	0
529	20231123	094900	3609473	1915	1915	1915	1915	1
530	20231123	094800	3607558	1917	1917	1917	1917	7
531	20231123	094700	3594139	1917	1917	1917	1917	0
532	20231123	094600	3594139	1917	1917	1917	1917	0
533	20231123	094500	3594139	1917	1917	1917	1917	0
534	20231123	094400	3594139	1917	1917	1917	1917	0
535	20231123	094300	3594139	1917	1917	1917	1917	0
536	20231123	094200	3594139	1917	1917	1917	1917	0
537	20231123	094100	3594139	1917	1917	1917	1917	0
538	20231123	094000	3594139	1917	1917	1917	1917	0
539	20231123	093900	3594139	1917	1917	1917	1917	0
540	20231123	093800	3594139	1917	1917	1917	1917	0
541	20231123	093700	3594139	1917	1917	1917	1917	4
542	20231123	093600	3586471	1905	1905	1905	1905	0
543	20231123	093500	3586471	1905	1905	1905	1905	28
544	20231123	093400	3533131	1918	1918	1918	1918	0
545	20231123	093300	3533131	1918	1918	1918	1918	0
546	20231123	093200	3533131	1918	1918	1918	1918	0
547	20231123	093100	3533131	1918	1918	1918	1918	0
548	20231123	093000	3533131	1918	1918	1918	1918	1
549	20231123	092900	3531213	1905	1905	1905	1905	0
550	20231123	092800	3531213	1905	1905	1905	1905	1
551	20231123	092700	3529308	1918	1918	1918	1918	1
552	20231123	092600	3527390	1915	1915	1915	1915	0
553	20231123	092500	3527390	1915	1915	1915	1915	0
554	20231123	092400	3527390	1915	1915	1915	1915	0
555	20231123	092300	3527390	1915	1915	1915	1915	7
556	20231123	092200	3513985	1918	1918	1918	1918	0
557	20231123	092100	3513985	1918	1918	1918	1918	0
558	20231123	092000	3513985	1918	1918	1918	1918	10
559	20231123	091900	3494805	1918	1918	1918	1918	0
560	20231123	091800	3494805	1918	1918	1918	1918	0
561	20231123	091700	3494805	1918	1918	1918	1918	0
562	20231123	091600	3494805	1918	1918	1918	1918	1
563	20231123	091500	3492887	1915	1917	1917	1915	228
564	20231123	091400	3056239	1918	1918	1918	1918	0
565	20231123	091300	3056239	1918	1918	1918	1918	0
566	20231123	091200	3056239	1918	1920	1920	1918	71
567	20231123	091100	2920053	1918	1919	1920	1918	45
568	20231123	091000	2833737	1918	1916	1918	1916	856
569	20231123	090900	1193515	1916	1916	1916	1916	279
570	20231123	090800	658951	1916	1916	1916	1916	1
571	20231123	090700	657035	1918	1918	1918	1918	0
572	20231123	090600	657035	1918	1917	1918	1916	11
573	20231123	090500	635952	1917	1918	1918	1917	9
574	20231123	090400	618698	1919	1919	1919	1919	0
575	20231123	090300	618698	1919	1919	1919	1919	1
576	20231123	090200	616779	1918	1920	1920	1918	5
577	20231123	090100	607181	1920	1920	1920	1918	29
578	20231123	090000	551523	1920	1905	1920	1905	289