KissMeData/002690/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183700	19330238	1928	1928	1928	1928	344
3	20231124	183600	19330238	1928	1928	1928	1928	0
4	20231124	183500	19330238	1928	1928	1928	1928	0
5	20231124	183400	19330238	1928	1928	1928	1928	0
6	20231124	183300	19330238	1928	1928	1928	1928	0
7	20231124	183200	19330238	1928	1928	1928	1928	0
8	20231124	183100	19330238	1928	1928	1928	1928	0
9	20231124	183000	19330238	1928	1928	1928	1928	0
10	20231124	182900	19330238	1928	1928	1928	1928	0
11	20231124	182800	19330238	1928	1928	1928	1928	0
12	20231124	182700	19330238	1928	1928	1928	1928	0
13	20231124	182600	19330238	1928	1928	1928	1928	0
14	20231124	182500	19330238	1928	1928	1928	1928	0
15	20231124	182400	19330238	1928	1928	1928	1928	0
16	20231124	182300	19330238	1928	1928	1928	1928	0
17	20231124	182200	19330238	1928	1928	1928	1928	0
18	20231124	182100	19330238	1928	1928	1928	1928	0
19	20231124	182000	19330238	1928	1928	1928	1928	0
20	20231124	181900	19330238	1928	1928	1928	1928	0
21	20231124	181800	19330238	1928	1928	1928	1928	0
22	20231124	181700	19330238	1928	1928	1928	1928	0
23	20231124	181600	19330238	1928	1928	1928	1928	0
24	20231124	181500	19330238	1928	1928	1928	1928	0
25	20231124	181400	19330238	1928	1928	1928	1928	0
26	20231124	181300	19330238	1928	1928	1928	1928	0
27	20231124	181200	19330238	1928	1928	1928	1928	0
28	20231124	181100	19330238	1928	1928	1928	1928	0
29	20231124	181000	19330238	1928	1928	1928	1928	0
30	20231124	180900	19330238	1928	1928	1928	1928	0
31	20231124	180800	19330238	1928	1928	1928	1928	0
32	20231124	180700	19330238	1928	1928	1928	1928	344
33	20231124	180600	19330238	1928	1928	1928	1928	0
34	20231124	180500	19330238	1928	1928	1928	1928	0
35	20231124	180400	19330238	1928	1928	1928	1928	0
36	20231124	180300	19330238	1928	1928	1928	1928	0
37	20231124	180200	19330238	1928	1928	1928	1928	0
38	20231124	180100	19330238	1928	1928	1928	1928	0
39	20231124	180000	19330238	1928	1928	1928	1928	0
40	20231124	175900	19330238	1928	1928	1928	1928	0
41	20231124	175800	19330238	1928	1928	1928	1928	0
42	20231124	175700	19330238	1928	1928	1928	1928	0
43	20231124	175600	19330238	1928	1928	1928	1928	0
44	20231124	175500	19330238	1928	1928	1928	1928	0
45	20231124	175400	19330238	1928	1928	1928	1928	0
46	20231124	175300	19330238	1928	1928	1928	1928	0
47	20231124	175200	19330238	1928	1928	1928	1928	0
48	20231124	175100	19330238	1928	1928	1928	1928	0
49	20231124	175000	19330238	1928	1928	1928	1928	0
50	20231124	174900	19330238	1928	1928	1928	1928	0
51	20231124	174800	19330238	1928	1928	1928	1928	0
52	20231124	174700	19330238	1928	1928	1928	1928	0
53	20231124	174600	19330238	1928	1928	1928	1928	0
54	20231124	174500	19330238	1928	1928	1928	1928	0
55	20231124	174400	19330238	1928	1928	1928	1928	0
56	20231124	174300	19330238	1928	1928	1928	1928	0
57	20231124	174200	19330238	1928	1928	1928	1928	0
58	20231124	174100	19330238	1928	1928	1928	1928	0
59	20231124	174000	19330238	1928	1928	1928	1928	0
60	20231124	173900	19330238	1928	1928	1928	1928	0
61	20231124	173800	19330238	1928	1928	1928	1928	0
62	20231124	173700	19330238	1928	1928	1928	1928	344
63	20231124	173600	19330238	1928	1928	1928	1928	0
64	20231124	173500	19330238	1928	1928	1928	1928	0
65	20231124	173400	19330238	1928	1928	1928	1928	0
66	20231124	173300	19330238	1928	1928	1928	1928	0
67	20231124	173200	19330238	1928	1928	1928	1928	0
68	20231124	173100	19330238	1928	1928	1928	1928	0
69	20231124	173000	19330238	1928	1928	1928	1928	0
70	20231124	172900	19330238	1928	1928	1928	1928	0
71	20231124	172800	19330238	1928	1928	1928	1928	0
72	20231124	172700	19330238	1928	1928	1928	1928	0
73	20231124	172600	19330238	1928	1928	1928	1928	0
74	20231124	172500	19330238	1928	1928	1928	1928	0
75	20231124	172400	19330238	1928	1928	1928	1928	0
76	20231124	172300	19330238	1928	1928	1928	1928	0
77	20231124	172200	19330238	1928	1928	1928	1928	0
78	20231124	172100	19330238	1928	1928	1928	1928	0
79	20231124	172000	19330238	1928	1928	1928	1928	0
80	20231124	171900	19330238	1928	1928	1928	1928	0
81	20231124	171800	19330238	1928	1928	1928	1928	0
82	20231124	171700	19330238	1928	1928	1928	1928	0
83	20231124	171600	19330238	1928	1928	1928	1928	0
84	20231124	171500	19330238	1928	1928	1928	1928	0
85	20231124	171400	19330238	1928	1928	1928	1928	0
86	20231124	171300	19330238	1928	1928	1928	1928	0
87	20231124	171200	19330238	1928	1928	1928	1928	0
88	20231124	171100	19330238	1928	1928	1928	1928	0
89	20231124	171000	19330238	1928	1928	1928	1928	0
90	20231124	170900	19330238	1928	1928	1928	1928	0
91	20231124	170800	19330238	1928	1928	1928	1928	0
92	20231124	170700	19330238	1928	1928	1928	1928	344
93	20231124	170600	19330238	1928	1928	1928	1928	0
94	20231124	170500	19330238	1928	1928	1928	1928	0
95	20231124	170400	19330238	1928	1928	1928	1928	0
96	20231124	170300	19330238	1928	1928	1928	1928	0
97	20231124	170200	19330238	1928	1928	1928	1928	0
98	20231124	170100	19330238	1928	1928	1928	1928	0
99	20231124	170000	19330238	1928	1928	1928	1928	0
100	20231124	165900	19330238	1928	1928	1928	1928	0
101	20231124	165800	19330238	1928	1928	1928	1928	0
102	20231124	165700	19330238	1928	1928	1928	1928	0
103	20231124	165600	19330238	1928	1928	1928	1928	0
104	20231124	165500	19330238	1928	1928	1928	1928	0
105	20231124	165400	19330238	1928	1928	1928	1928	0
106	20231124	165300	19330238	1928	1928	1928	1928	0
107	20231124	165200	19330238	1928	1928	1928	1928	0
108	20231124	165100	19330238	1928	1928	1928	1928	0
109	20231124	165000	19330238	1928	1928	1928	1928	0
110	20231124	164900	19330238	1928	1928	1928	1928	0
111	20231124	164800	19330238	1928	1928	1928	1928	0
112	20231124	164700	19330238	1928	1928	1928	1928	0
113	20231124	164600	19330238	1928	1928	1928	1928	0
114	20231124	164500	19330238	1928	1928	1928	1928	0
115	20231124	164400	19330238	1928	1928	1928	1928	0
116	20231124	164300	19330238	1928	1928	1928	1928	0
117	20231124	164200	19330238	1928	1928	1928	1928	0
118	20231124	164100	19330238	1928	1928	1928	1928	0
119	20231124	164000	19330238	1928	1928	1928	1928	0
120	20231124	163900	19330238	1928	1928	1928	1928	0
121	20231124	163800	19330238	1928	1928	1928	1928	0
122	20231124	163700	19330238	1928	1928	1928	1928	344
123	20231124	163600	19330238	1928	1928	1928	1928	0
124	20231124	163500	19330238	1928	1928	1928	1928	0
125	20231124	163400	19330238	1928	1928	1928	1928	0
126	20231124	163300	19330238	1928	1928	1928	1928	0
127	20231124	163200	19330238	1928	1928	1928	1928	0
128	20231124	163100	19330238	1928	1928	1928	1928	0
129	20231124	163000	19330238	1928	1928	1928	1928	0
130	20231124	162900	19330238	1928	1928	1928	1928	0
131	20231124	162800	19330238	1928	1928	1928	1928	0
132	20231124	162700	19330238	1928	1928	1928	1928	0
133	20231124	162600	19330238	1928	1928	1928	1928	0
134	20231124	162500	19330238	1928	1928	1928	1928	0
135	20231124	162400	19330238	1928	1928	1928	1928	0
136	20231124	162300	19330238	1928	1928	1928	1928	0
137	20231124	162200	19330238	1928	1928	1928	1928	0
138	20231124	162100	19330238	1928	1928	1928	1928	0
139	20231124	162000	19330238	1928	1928	1928	1928	0
140	20231124	161900	19330238	1928	1928	1928	1928	0
141	20231124	161800	19330238	1928	1928	1928	1928	0
142	20231124	161700	19330238	1928	1928	1928	1928	0
143	20231124	161600	19330238	1928	1928	1928	1928	0
144	20231124	161500	19330238	1928	1928	1928	1928	0
145	20231124	161400	19330238	1928	1928	1928	1928	0
146	20231124	161300	19330238	1928	1928	1928	1928	0
147	20231124	161200	19330238	1928	1928	1928	1928	0
148	20231124	161100	19330238	1928	1928	1928	1928	0
149	20231124	161000	19330238	1928	1928	1928	1928	0
150	20231124	160900	19330238	1928	1928	1928	1928	0
151	20231124	160800	19330238	1928	1928	1928	1928	0
152	20231124	160700	19330238	1928	1928	1928	1928	344
153	20231124	160600	19330238	1928	1928	1928	1928	0
154	20231124	160500	19330238	1928	1928	1928	1928	0
155	20231124	160400	19330238	1928	1928	1928	1928	0
156	20231124	160300	19330238	1928	1928	1928	1928	0
157	20231124	160200	19330238	1928	1928	1928	1928	0
158	20231124	160100	19330238	1928	1928	1928	1928	0
159	20231124	160000	19330238	1928	1928	1928	1928	0
160	20231124	155900	19330238	1928	1928	1928	1928	0
161	20231124	155800	19330238	1928	1928	1928	1928	0
162	20231124	155700	19330238	1928	1928	1928	1928	0
163	20231124	155600	19330238	1928	1928	1928	1928	0
164	20231124	155500	19330238	1928	1928	1928	1928	0
165	20231124	155400	19330238	1928	1928	1928	1928	0
166	20231124	155300	19330238	1928	1928	1928	1928	0
167	20231124	155200	19330238	1928	1928	1928	1928	0
168	20231124	155100	19330238	1928	1928	1928	1928	0
169	20231124	155000	19330238	1928	1928	1928	1928	0
170	20231124	154900	19330238	1928	1928	1928	1928	0
171	20231124	154800	19330238	1928	1928	1928	1928	0
172	20231124	154700	19330238	1928	1928	1928	1928	0
173	20231124	154600	19330238	1928	1928	1928	1928	0
174	20231124	154500	19330238	1928	1928	1928	1928	0
175	20231124	154400	19330238	1928	1928	1928	1928	0
176	20231124	154300	19330238	1928	1928	1928	1928	0
177	20231124	154200	19330238	1928	1928	1928	1928	0
178	20231124	154100	19330238	1928	1928	1928	1928	0
179	20231124	154000	19330238	1928	1928	1928	1928	0
180	20231124	153900	19330238	1928	1928	1928	1928	0
181	20231124	153800	19330238	1928	1928	1928	1928	0
182	20231124	153700	19330238	1928	1928	1928	1928	344
183	20231124	153600	19330238	1928	1928	1928	1928	0
184	20231124	153500	19330238	1928	1928	1928	1928	0
185	20231124	153400	19330238	1928	1928	1928	1928	0
186	20231124	153300	19330238	1928	1928	1928	1928	0
187	20231124	153200	19330238	1928	1928	1928	1928	0
188	20231124	153100	19330238	1928	1928	1928	1928	0
189	20231124	153000	19330238	1928	1928	1928	1928	344
190	20231124	152900	18667006	1926	1926	1926	1926	0
191	20231124	152800	18667006	1926	1926	1926	1926	0
192	20231124	152700	18667006	1926	1926	1926	1926	0
193	20231124	152600	18667006	1926	1926	1926	1926	0
194	20231124	152500	18667006	1926	1926	1926	1926	0
195	20231124	152400	18667006	1926	1926	1926	1926	0
196	20231124	152300	18667006	1926	1926	1926	1926	0
197	20231124	152200	18667006	1926	1926	1926	1926	0
198	20231124	152100	18667006	1926	1926	1926	1926	0
199	20231124	152000	18667006	1926	1926	1926	1926	0
200	20231124	151900	18667006	1926	1925	1926	1925	119
201	20231124	151800	18437919	1926	1926	1926	1926	0
202	20231124	151700	18437919	1926	1926	1926	1926	0
203	20231124	151600	18437919	1926	1926	1926	1926	0
204	20231124	151500	18437919	1926	1925	1926	1925	33
205	20231124	151400	18374364	1926	1926	1926	1926	0
206	20231124	151300	18374364	1926	1926	1926	1926	0
207	20231124	151200	18374364	1926	1926	1926	1926	69
208	20231124	151100	18241470	1926	1926	1926	1926	131
209	20231124	151000	17989164	1927	1927	1927	1927	0
210	20231124	150900	17989164	1927	1927	1927	1927	0
211	20231124	150800	17989164	1927	1927	1927	1927	1
212	20231124	150700	17987237	1926	1926	1926	1926	10
213	20231124	150600	17967977	1926	1926	1926	1926	10
214	20231124	150500	17948717	1928	1928	1928	1928	0
215	20231124	150400	17948717	1928	1928	1928	1928	0
216	20231124	150300	17948717	1928	1928	1928	1928	0
217	20231124	150200	17948717	1928	1928	1928	1928	0
218	20231124	150100	17948717	1928	1928	1928	1928	0
219	20231124	150000	17948717	1928	1928	1928	1928	0
220	20231124	145900	17948717	1928	1928	1928	1928	0
221	20231124	145800	17948717	1928	1928	1928	1928	0
222	20231124	145700	17948717	1928	1928	1928	1928	0
223	20231124	145600	17948717	1928	1928	1928	1928	0
224	20231124	145500	17948717	1928	1928	1928	1928	0
225	20231124	145400	17948717	1928	1928	1928	1928	0
226	20231124	145300	17948717	1928	1928	1928	1928	2
227	20231124	145200	17944861	1928	1928	1928	1928	5
228	20231124	145100	17935221	1928	1928	1928	1928	13
229	20231124	145000	17910157	1928	1928	1928	1928	0
230	20231124	144900	17910157	1928	1928	1928	1928	0
231	20231124	144800	17910157	1928	1928	1928	1928	0
232	20231124	144700	17910157	1928	1928	1928	1928	0
233	20231124	144600	17910157	1928	1928	1928	1928	0
234	20231124	144500	17910157	1928	1928	1928	1928	0
235	20231124	144400	17910157	1928	1928	1928	1928	0
236	20231124	144300	17910157	1928	1928	1928	1928	0
237	20231124	144200	17910157	1928	1928	1928	1928	0
238	20231124	144100	17910157	1928	1928	1928	1928	0
239	20231124	144000	17910157	1928	1928	1928	1928	0
240	20231124	143900	17910157	1928	1928	1928	1928	0
241	20231124	143800	17910157	1928	1928	1928	1928	0
242	20231124	143700	17910157	1928	1928	1928	1928	0
243	20231124	143600	17910157	1928	1928	1928	1928	0
244	20231124	143500	17910157	1928	1928	1928	1928	0
245	20231124	143400	17910157	1928	1928	1928	1928	0
246	20231124	143300	17910157	1928	1928	1928	1928	0
247	20231124	143200	17910157	1928	1928	1928	1928	0
248	20231124	143100	17910157	1928	1928	1928	1928	0
249	20231124	143000	17910157	1928	1928	1928	1928	0
250	20231124	142900	17910157	1928	1928	1928	1928	0
251	20231124	142800	17910157	1928	1928	1928	1928	0
252	20231124	142700	17910157	1928	1928	1928	1928	0
253	20231124	142600	17910157	1928	1928	1928	1928	0
254	20231124	142500	17910157	1928	1928	1928	1928	0
255	20231124	142400	17910157	1928	1928	1928	1928	1
256	20231124	142300	17908229	1928	1928	1928	1928	0
257	20231124	142200	17908229	1928	1928	1928	1928	0
258	20231124	142100	17908229	1928	1926	1928	1926	2
259	20231124	142000	17904375	1926	1926	1926	1926	0
260	20231124	141900	17904375	1926	1927	1927	1926	201
261	20231124	141800	17517248	1927	1928	1928	1927	51
262	20231124	141700	17418923	1928	1927	1928	1927	50
263	20231124	141600	17322572	1927	1927	1927	1927	49
264	20231124	141500	17228149	1927	1927	1927	1927	48
265	20231124	141400	17135653	1934	1934	1934	1934	0
266	20231124	141300	17135653	1934	1934	1934	1934	0
267	20231124	141200	17135653	1934	1934	1934	1934	0
268	20231124	141100	17135653	1934	1934	1934	1934	0
269	20231124	141000	17135653	1934	1934	1934	1934	0
270	20231124	140900	17135653	1934	1934	1934	1934	0
271	20231124	140800	17135653	1934	1934	1934	1934	0
272	20231124	140700	17135653	1934	1934	1934	1934	0
273	20231124	140600	17135653	1934	1934	1934	1934	0
274	20231124	140500	17135653	1934	1934	1934	1934	0
275	20231124	140400	17135653	1934	1934	1934	1934	1
276	20231124	140300	17133719	1926	1926	1926	1926	0
277	20231124	140200	17133719	1926	1926	1926	1926	0
278	20231124	140100	17133719	1926	1926	1926	1926	0
279	20231124	140000	17133719	1926	1934	1934	1926	38
280	20231124	135900	17060515	1926	1926	1926	1926	40
281	20231124	135800	16983475	1934	1934	1934	1934	0
282	20231124	135700	16983475	1934	1934	1934	1934	1
283	20231124	135600	16981541	1934	1934	1934	1934	0
284	20231124	135500	16981541	1934	1934	1934	1934	0
285	20231124	135400	16981541	1934	1934	1934	1934	0
286	20231124	135300	16981541	1934	1934	1934	1934	1
287	20231124	135200	16979607	1925	1925	1925	1925	61
288	20231124	135100	16862182	1934	1934	1934	1934	0
289	20231124	135000	16862182	1934	1934	1934	1934	0
290	20231124	134900	16862182	1934	1934	1934	1934	0
291	20231124	134800	16862182	1934	1934	1934	1934	0
292	20231124	134700	16862182	1934	1934	1934	1934	0
293	20231124	134600	16862182	1934	1934	1934	1934	0
294	20231124	134500	16862182	1934	1934	1934	1934	0
295	20231124	134400	16862182	1934	1934	1934	1934	0
296	20231124	134300	16862182	1934	1934	1934	1934	5
297	20231124	134200	16852512	1935	1935	1935	1935	0
298	20231124	134100	16852512	1935	1935	1935	1935	0
299	20231124	134000	16852512	1935	1935	1935	1935	0
300	20231124	133900	16852512	1935	1935	1935	1935	0
301	20231124	133800	16852512	1935	1935	1935	1935	0
302	20231124	133700	16852512	1935	1935	1935	1935	0
303	20231124	133600	16852512	1935	1935	1935	1935	0
304	20231124	133500	16852512	1935	1935	1935	1935	0
305	20231124	133400	16852512	1935	1935	1935	1935	0
306	20231124	133300	16852512	1935	1935	1935	1935	0
307	20231124	133200	16852512	1935	1935	1935	1935	0
308	20231124	133100	16852512	1935	1935	1935	1935	0
309	20231124	133000	16852512	1935	1935	1935	1935	0
310	20231124	132900	16852512	1935	1935	1935	1935	0
311	20231124	132800	16852512	1935	1935	1935	1935	0
312	20231124	132700	16852512	1935	1935	1935	1935	0
313	20231124	132600	16852512	1935	1935	1935	1935	40
314	20231124	132500	16775112	1935	1933	1935	1933	151
315	20231124	132400	16482979	1933	1933	1933	1933	0
316	20231124	132300	16482979	1933	1933	1933	1933	0
317	20231124	132200	16482979	1933	1933	1933	1933	49
318	20231124	132100	16388262	1933	1933	1933	1933	0
319	20231124	132000	16388262	1933	1933	1933	1933	0
320	20231124	131900	16388262	1933	1933	1933	1933	1
321	20231124	131800	16386329	1933	1933	1933	1933	0
322	20231124	131700	16386329	1933	1933	1933	1933	0
323	20231124	131600	16386329	1933	1933	1933	1933	0
324	20231124	131500	16386329	1933	1930	1933	1930	41
325	20231124	131400	16307196	1934	1934	1934	1934	0
326	20231124	131300	16307196	1934	1934	1934	1934	0
327	20231124	131200	16307196	1934	1934	1934	1934	0
328	20231124	131100	16307196	1934	1934	1934	1934	0
329	20231124	131000	16307196	1934	1934	1934	1934	0
330	20231124	130900	16307196	1934	1934	1934	1934	0
331	20231124	130800	16307196	1934	1934	1934	1934	0
332	20231124	130700	16307196	1934	1934	1934	1934	5
333	20231124	130600	16297526	1934	1934	1934	1934	0
334	20231124	130500	16297526	1934	1934	1934	1934	1
335	20231124	130400	16295592	1930	1930	1930	1930	0
336	20231124	130300	16295592	1930	1930	1930	1930	0
337	20231124	130200	16295592	1930	1930	1930	1930	0
338	20231124	130100	16295592	1930	1930	1930	1930	50
339	20231124	130000	16199092	1934	1934	1934	1934	0
340	20231124	125900	16199092	1934	1934	1934	1934	0
341	20231124	125800	16199092	1934	1934	1934	1934	0
342	20231124	125700	16199092	1934	1934	1934	1934	0
343	20231124	125600	16199092	1934	1934	1934	1934	0
344	20231124	125500	16199092	1934	1934	1934	1934	1
345	20231124	125400	16197158	1925	1925	1925	1925	0
346	20231124	125300	16197158	1925	1925	1925	1925	0
347	20231124	125200	16197158	1925	1925	1925	1925	0
348	20231124	125100	16197158	1925	1925	1925	1925	0
349	20231124	125000	16197158	1925	1925	1925	1925	0
350	20231124	124900	16197158	1925	1925	1925	1925	0
351	20231124	124800	16197158	1925	1925	1925	1925	0
352	20231124	124700	16197158	1925	1925	1925	1925	0
353	20231124	124600	16197158	1925	1925	1925	1925	0
354	20231124	124500	16197158	1925	1925	1925	1925	0
355	20231124	124400	16197158	1925	1925	1925	1925	0
356	20231124	124300	16197158	1925	1927	1927	1925	52
357	20231124	124200	16096976	1939	1939	1939	1939	0
358	20231124	124100	16096976	1939	1939	1939	1939	0
359	20231124	124000	16096976	1939	1939	1939	1939	0
360	20231124	123900	16096976	1939	1939	1939	1939	0
361	20231124	123800	16096976	1939	1939	1939	1939	0
362	20231124	123700	16096976	1939	1939	1939	1939	0
363	20231124	123600	16096976	1939	1939	1939	1939	0
364	20231124	123500	16096976	1939	1938	1939	1927	3
365	20231124	123400	16091172	1927	1930	1939	1927	405
366	20231124	123300	15308088	1930	1930	1930	1930	0
367	20231124	123200	15308088	1930	1930	1930	1930	0
368	20231124	123100	15308088	1930	1930	1930	1930	0
369	20231124	123000	15308088	1930	1930	1930	1930	0
370	20231124	122900	15308088	1930	1930	1930	1930	104
371	20231124	122800	15107368	1930	1929	1930	1929	25
372	20231124	122700	15059119	1929	1929	1929	1929	0
373	20231124	122600	15059119	1929	1927	1929	1927	25
374	20231124	122500	15010918	1926	1926	1926	1926	27
375	20231124	122400	14958916	1926	1925	1926	1925	556
376	20231124	122300	13888615	1925	1923	1925	1923	387
377	20231124	122200	13144212	1923	1923	1923	1923	0
378	20231124	122100	13144212	1923	1923	1923	1923	144
379	20231124	122000	12867300	1922	1922	1922	1922	0
380	20231124	121900	12867300	1922	1922	1922	1922	192
381	20231124	121800	12498276	1922	1922	1922	1922	118
382	20231124	121700	12271480	1921	1921	1921	1921	32
383	20231124	121600	12210008	1921	1921	1921	1921	107
384	20231124	121500	12004461	1920	1920	1920	1920	109
385	20231124	121400	11795181	1920	1920	1920	1920	0
386	20231124	121300	11795181	1920	1920	1920	1920	710
387	20231124	121200	10431981	1919	1919	1919	1919	77
388	20231124	121100	10284218	1919	1919	1919	1919	0
389	20231124	121000	10284218	1919	1919	1919	1919	0
390	20231124	120900	10284218	1919	1918	1919	1918	116
391	20231124	120800	10061687	1917	1917	1917	1917	164
392	20231124	120700	9747299	1917	1917	1917	1917	0
393	20231124	120600	9747299	1917	1917	1917	1917	1
394	20231124	120500	9745382	1915	1915	1915	1915	3
395	20231124	120400	9739637	1915	1915	1915	1915	0
396	20231124	120300	9739637	1915	1915	1915	1915	0
397	20231124	120200	9739637	1915	1915	1915	1915	0
398	20231124	120100	9739637	1915	1915	1915	1915	0
399	20231124	120000	9739637	1915	1915	1915	1915	0
400	20231124	115900	9739637	1915	1915	1915	1915	0
401	20231124	115800	9739637	1915	1915	1915	1915	0
402	20231124	115700	9739637	1915	1915	1915	1915	0
403	20231124	115600	9739637	1915	1915	1915	1915	0
404	20231124	115500	9739637	1915	1915	1915	1915	0
405	20231124	115400	9739637	1915	1915	1915	1915	0
406	20231124	115300	9739637	1915	1915	1915	1915	0
407	20231124	115200	9739637	1915	1915	1915	1915	0
408	20231124	115100	9739637	1915	1915	1915	1915	0
409	20231124	115000	9739637	1915	1915	1915	1915	0
410	20231124	114900	9739637	1915	1915	1915	1915	10
411	20231124	114800	9720487	1917	1917	1917	1917	0
412	20231124	114700	9720487	1917	1917	1917	1917	0
413	20231124	114600	9720487	1917	1917	1917	1917	0
414	20231124	114500	9720487	1917	1917	1917	1917	0
415	20231124	114400	9720487	1917	1917	1917	1917	0
416	20231124	114300	9720487	1917	1917	1917	1917	4
417	20231124	114200	9712819	1917	1915	1917	1915	133
418	20231124	114100	9457975	1915	1915	1915	1915	0
419	20231124	114000	9457975	1915	1915	1915	1915	5
420	20231124	113900	9448400	1915	1915	1915	1915	61
421	20231124	113800	9331585	1915	1915	1915	1915	0
422	20231124	113700	9331585	1915	1915	1915	1915	131
423	20231124	113600	9080720	1914	1914	1914	1914	0
424	20231124	113500	9080720	1914	1914	1914	1914	0
425	20231124	113400	9080720	1914	1914	1914	1914	1187
426	20231124	113300	6808802	1910	1910	1910	1910	0
427	20231124	113200	6808802	1910	1910	1910	1910	0
428	20231124	113100	6808802	1910	1910	1910	1910	0
429	20231124	113000	6808802	1910	1910	1910	1910	0
430	20231124	112900	6808802	1910	1910	1910	1910	0
431	20231124	112800	6808802	1910	1910	1910	1910	0
432	20231124	112700	6808802	1910	1910	1910	1910	0
433	20231124	112600	6808802	1910	1910	1910	1910	0
434	20231124	112500	6808802	1910	1910	1910	1910	0
435	20231124	112400	6808802	1910	1910	1910	1910	0
436	20231124	112300	6808802	1910	1910	1910	1910	0
437	20231124	112200	6808802	1910	1910	1910	1910	0
438	20231124	112100	6808802	1910	1910	1910	1910	0
439	20231124	112000	6808802	1910	1910	1910	1910	0
440	20231124	111900	6808802	1910	1910	1910	1910	5
441	20231124	111800	6799252	1910	1910	1910	1910	340
442	20231124	111700	6149852	1914	1914	1914	1914	0
443	20231124	111600	6149852	1914	1914	1914	1914	0
444	20231124	111500	6149852	1914	1914	1914	1914	0
445	20231124	111400	6149852	1914	1914	1914	1914	0
446	20231124	111300	6149852	1914	1914	1914	1914	0
447	20231124	111200	6149852	1914	1914	1914	1914	0
448	20231124	111100	6149852	1914	1914	1914	1914	0
449	20231124	111000	6149852	1914	1914	1914	1914	0
450	20231124	110900	6149852	1914	1914	1914	1914	0
451	20231124	110800	6149852	1914	1914	1914	1914	0
452	20231124	110700	6149852	1914	1914	1914	1914	0
453	20231124	110600	6149852	1914	1914	1914	1914	0
454	20231124	110500	6149852	1914	1914	1914	1914	0
455	20231124	110400	6149852	1914	1914	1914	1914	0
456	20231124	110300	6149852	1914	1914	1914	1914	0
457	20231124	110200	6149852	1914	1914	1914	1914	0
458	20231124	110100	6149852	1914	1914	1914	1914	0
459	20231124	110000	6149852	1914	1914	1914	1914	0
460	20231124	105900	6149852	1914	1914	1914	1914	0
461	20231124	105800	6149852	1914	1914	1914	1914	1
462	20231124	105700	6147938	1914	1914	1914	1914	0
463	20231124	105600	6147938	1914	1912	1914	1912	1851
464	20231124	105500	2608823	1911	1911	1911	1911	147
465	20231124	105400	2327906	1911	1911	1911	1911	0
466	20231124	105300	2327906	1911	1911	1911	1911	0
467	20231124	105200	2327906	1911	1911	1911	1911	0
468	20231124	105100	2327906	1911	1911	1911	1911	0
469	20231124	105000	2327906	1911	1911	1911	1911	0
470	20231124	104900	2327906	1911	1911	1911	1911	0
471	20231124	104800	2327906	1911	1911	1911	1911	0
472	20231124	104700	2327906	1911	1911	1911	1911	0
473	20231124	104600	2327906	1911	1911	1911	1911	0
474	20231124	104500	2327906	1911	1911	1911	1911	0
475	20231124	104400	2327906	1911	1911	1911	1911	0
476	20231124	104300	2327906	1911	1911	1911	1911	0
477	20231124	104200	2327906	1911	1911	1911	1911	0
478	20231124	104100	2327906	1911	1911	1911	1911	0
479	20231124	104000	2327906	1911	1911	1911	1911	0
480	20231124	103900	2327906	1911	1911	1911	1911	0
481	20231124	103800	2327906	1911	1911	1911	1911	0
482	20231124	103700	2327906	1911	1911	1911	1911	0
483	20231124	103600	2327906	1911	1911	1911	1911	0
484	20231124	103500	2327906	1911	1911	1911	1911	0
485	20231124	103400	2327906	1911	1911	1911	1911	0
486	20231124	103300	2327906	1911	1911	1911	1911	0
487	20231124	103200	2327906	1911	1911	1911	1911	0
488	20231124	103100	2327906	1911	1911	1911	1911	0
489	20231124	103000	2327906	1911	1911	1911	1911	0
490	20231124	102900	2327906	1911	1911	1911	1911	4
491	20231124	102800	2320262	1911	1911	1911	1911	0
492	20231124	102700	2320262	1911	1911	1911	1911	0
493	20231124	102600	2320262	1911	1911	1911	1911	0
494	20231124	102500	2320262	1911	1911	1911	1911	0
495	20231124	102400	2320262	1911	1911	1911	1911	0
496	20231124	102300	2320262	1911	1911	1911	1911	9
497	20231124	102200	2303063	1911	1911	1911	1911	0
498	20231124	102100	2303063	1911	1911	1911	1911	0
499	20231124	102000	2303063	1911	1911	1911	1911	0
500	20231124	101900	2303063	1911	1911	1911	1911	0
501	20231124	101800	2303063	1911	1911	1911	1911	0
502	20231124	101700	2303063	1911	1911	1911	1911	0
503	20231124	101600	2303063	1911	1911	1911	1911	0
504	20231124	101500	2303063	1911	1911	1911	1911	0
505	20231124	101400	2303063	1911	1911	1911	1911	0
506	20231124	101300	2303063	1911	1911	1911	1911	1
507	20231124	101200	2301152	1910	1910	1910	1910	0
508	20231124	101100	2301152	1910	1910	1910	1910	0
509	20231124	101000	2301152	1910	1910	1910	1910	0
510	20231124	100900	2301152	1910	1910	1910	1910	0
511	20231124	100800	2301152	1910	1910	1910	1910	0
512	20231124	100700	2301152	1910	1910	1910	1910	0
513	20231124	100600	2301152	1910	1910	1910	1910	0
514	20231124	100500	2301152	1910	1910	1910	1910	0
515	20231124	100400	2301152	1910	1910	1910	1910	0
516	20231124	100300	2301152	1910	1910	1910	1910	2
517	20231124	100200	2297332	1911	1911	1911	1911	0
518	20231124	100100	2297332	1911	1911	1911	1911	69
519	20231124	100000	2165473	1911	1911	1911	1911	0
520	20231124	095900	2165473	1911	1911	1911	1911	1
521	20231124	095800	2163562	1910	1910	1910	1910	0
522	20231124	095700	2163562	1910	1910	1910	1910	2
523	20231124	095600	2159742	1911	1911	1911	1911	0
524	20231124	095500	2159742	1911	1911	1911	1911	20
525	20231124	095400	2121522	1912	1912	1912	1912	2
526	20231124	095300	2117698	1912	1912	1912	1912	0
527	20231124	095200	2117698	1912	1912	1912	1912	0
528	20231124	095100	2117698	1912	1912	1912	1912	0
529	20231124	095000	2117698	1912	1912	1912	1912	0
530	20231124	094900	2117698	1912	1912	1912	1912	0
531	20231124	094800	2117698	1912	1912	1912	1912	0
532	20231124	094700	2117698	1912	1912	1912	1912	1
533	20231124	094600	2115786	1914	1912	1914	1912	306
534	20231124	094500	1530712	1912	1912	1912	1912	100
535	20231124	094400	1339512	1913	1913	1913	1913	0
536	20231124	094300	1339512	1913	1913	1913	1913	0
537	20231124	094200	1339512	1913	1913	1913	1913	0
538	20231124	094100	1339512	1913	1913	1913	1913	0
539	20231124	094000	1339512	1913	1913	1913	1913	0
540	20231124	093900	1339512	1913	1913	1913	1913	352
541	20231124	093800	666136	1913	1913	1913	1913	0
542	20231124	093700	666136	1913	1913	1913	1913	0
543	20231124	093600	666136	1913	1913	1913	1913	0
544	20231124	093500	666136	1913	1913	1913	1913	1
545	20231124	093400	664223	1910	1910	1910	1910	0
546	20231124	093300	664223	1910	1910	1910	1910	0
547	20231124	093200	664223	1910	1910	1910	1910	0
548	20231124	093100	664223	1910	1910	1910	1910	0
549	20231124	093000	664223	1910	1910	1910	1910	234
550	20231124	092900	217283	1913	1913	1913	1913	0
551	20231124	092800	217283	1913	1913	1913	1913	0
552	20231124	092700	217283	1913	1913	1913	1913	0
553	20231124	092600	217283	1913	1913	1913	1913	0
554	20231124	092500	217283	1913	1913	1913	1913	0
555	20231124	092400	217283	1913	1913	1913	1913	0
556	20231124	092300	217283	1913	1913	1913	1913	0
557	20231124	092200	217283	1913	1913	1913	1913	0
558	20231124	092100	217283	1913	1913	1913	1913	0
559	20231124	092000	217283	1913	1913	1913	1913	0
560	20231124	091900	217283	1913	1913	1913	1913	0
561	20231124	091800	217283	1913	1913	1913	1913	0
562	20231124	091700	217283	1913	1913	1913	1913	0
563	20231124	091600	217283	1913	1913	1913	1913	0
564	20231124	091500	217283	1913	1913	1913	1913	0
565	20231124	091400	217283	1913	1913	1913	1913	0
566	20231124	091300	217283	1913	1913	1913	1913	0
567	20231124	091200	217283	1913	1913	1913	1913	0
568	20231124	091100	217283	1913	1913	1913	1913	0
569	20231124	091000	217283	1913	1913	1913	1913	8
570	20231124	090900	201979	1913	1913	1913	1913	0
571	20231124	090800	201979	1913	1913	1913	1913	1
572	20231124	090700	200066	1913	1913	1913	1913	0
573	20231124	090600	200066	1913	1913	1913	1913	3
574	20231124	090500	194327	1913	1913	1913	1913	1
575	20231124	090400	192414	1914	1914	1914	1914	0
576	20231124	090300	192414	1914	1914	1914	1914	0
577	20231124	090200	192414	1914	1914	1914	1914	0
578	20231124	090100	192414	1914	1914	1914	1914	0
579	20231124	090000	192414	1914	1905	1914	1905	101