KissMeData/002690/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	183700	8506293	1863	1863	1863	1863	88
3	20231115	183600	8506293	1863	1863	1863	1863	0
4	20231115	183500	8506293	1863	1863	1863	1863	0
5	20231115	183400	8506293	1863	1863	1863	1863	0
6	20231115	183300	8506293	1863	1863	1863	1863	0
7	20231115	183200	8506293	1863	1863	1863	1863	0
8	20231115	183100	8506293	1863	1863	1863	1863	0
9	20231115	183000	8506293	1863	1863	1863	1863	0
10	20231115	182900	8506293	1863	1863	1863	1863	0
11	20231115	182800	8506293	1863	1863	1863	1863	0
12	20231115	182700	8506293	1863	1863	1863	1863	0
13	20231115	182600	8506293	1863	1863	1863	1863	0
14	20231115	182500	8506293	1863	1863	1863	1863	0
15	20231115	182400	8506293	1863	1863	1863	1863	0
16	20231115	182300	8506293	1863	1863	1863	1863	0
17	20231115	182200	8506293	1863	1863	1863	1863	0
18	20231115	182100	8506293	1863	1863	1863	1863	0
19	20231115	182000	8506293	1863	1863	1863	1863	0
20	20231115	181900	8506293	1863	1863	1863	1863	0
21	20231115	181800	8506293	1863	1863	1863	1863	0
22	20231115	181700	8506293	1863	1863	1863	1863	0
23	20231115	181600	8506293	1863	1863	1863	1863	0
24	20231115	181500	8506293	1863	1863	1863	1863	0
25	20231115	181400	8506293	1863	1863	1863	1863	0
26	20231115	181300	8506293	1863	1863	1863	1863	0
27	20231115	181200	8506293	1863	1863	1863	1863	0
28	20231115	181100	8506293	1863	1863	1863	1863	0
29	20231115	181000	8506293	1863	1863	1863	1863	0
30	20231115	180900	8506293	1863	1863	1863	1863	0
31	20231115	180800	8506293	1863	1863	1863	1863	0
32	20231115	180700	8506293	1863	1863	1863	1863	88
33	20231115	180600	8506293	1863	1863	1863	1863	0
34	20231115	180500	8506293	1863	1863	1863	1863	0
35	20231115	180400	8506293	1863	1863	1863	1863	0
36	20231115	180300	8506293	1863	1863	1863	1863	0
37	20231115	180200	8506293	1863	1863	1863	1863	0
38	20231115	180100	8506293	1863	1863	1863	1863	0
39	20231115	180000	8506293	1863	1863	1863	1863	0
40	20231115	175900	8506293	1863	1863	1863	1863	0
41	20231115	175800	8506293	1863	1863	1863	1863	0
42	20231115	175700	8506293	1863	1863	1863	1863	0
43	20231115	175600	8506293	1863	1863	1863	1863	0
44	20231115	175500	8506293	1863	1863	1863	1863	0
45	20231115	175400	8506293	1863	1863	1863	1863	0
46	20231115	175300	8506293	1863	1863	1863	1863	0
47	20231115	175200	8506293	1863	1863	1863	1863	0
48	20231115	175100	8506293	1863	1863	1863	1863	0
49	20231115	175000	8506293	1863	1863	1863	1863	0
50	20231115	174900	8506293	1863	1863	1863	1863	0
51	20231115	174800	8506293	1863	1863	1863	1863	0
52	20231115	174700	8506293	1863	1863	1863	1863	0
53	20231115	174600	8506293	1863	1863	1863	1863	0
54	20231115	174500	8506293	1863	1863	1863	1863	0
55	20231115	174400	8506293	1863	1863	1863	1863	0
56	20231115	174300	8506293	1863	1863	1863	1863	0
57	20231115	174200	8506293	1863	1863	1863	1863	0
58	20231115	174100	8506293	1863	1863	1863	1863	0
59	20231115	174000	8506293	1863	1863	1863	1863	0
60	20231115	173900	8506293	1863	1863	1863	1863	0
61	20231115	173800	8506293	1863	1863	1863	1863	0
62	20231115	173700	8506293	1863	1863	1863	1863	88
63	20231115	173600	8506293	1863	1863	1863	1863	0
64	20231115	173500	8506293	1863	1863	1863	1863	0
65	20231115	173400	8506293	1863	1863	1863	1863	0
66	20231115	173300	8506293	1863	1863	1863	1863	0
67	20231115	173200	8506293	1863	1863	1863	1863	0
68	20231115	173100	8506293	1863	1863	1863	1863	0
69	20231115	173000	8506293	1863	1863	1863	1863	0
70	20231115	172900	8506293	1863	1863	1863	1863	0
71	20231115	172800	8506293	1863	1863	1863	1863	0
72	20231115	172700	8506293	1863	1863	1863	1863	0
73	20231115	172600	8506293	1863	1863	1863	1863	0
74	20231115	172500	8506293	1863	1863	1863	1863	0
75	20231115	172400	8506293	1863	1863	1863	1863	0
76	20231115	172300	8506293	1863	1863	1863	1863	0
77	20231115	172200	8506293	1863	1863	1863	1863	0
78	20231115	172100	8506293	1863	1863	1863	1863	0
79	20231115	172000	8506293	1863	1863	1863	1863	0
80	20231115	171900	8506293	1863	1863	1863	1863	0
81	20231115	171800	8506293	1863	1863	1863	1863	0
82	20231115	171700	8506293	1863	1863	1863	1863	0
83	20231115	171600	8506293	1863	1863	1863	1863	0
84	20231115	171500	8506293	1863	1863	1863	1863	0
85	20231115	171400	8506293	1863	1863	1863	1863	0
86	20231115	171300	8506293	1863	1863	1863	1863	0
87	20231115	171200	8506293	1863	1863	1863	1863	0
88	20231115	171100	8506293	1863	1863	1863	1863	0
89	20231115	171000	8506293	1863	1863	1863	1863	0
90	20231115	170900	8506293	1863	1863	1863	1863	0
91	20231115	170800	8506293	1863	1863	1863	1863	0
92	20231115	170700	8506293	1863	1863	1863	1863	88
93	20231115	170600	8506293	1863	1863	1863	1863	0
94	20231115	170500	8506293	1863	1863	1863	1863	0
95	20231115	170400	8506293	1863	1863	1863	1863	0
96	20231115	170300	8506293	1863	1863	1863	1863	0
97	20231115	170200	8506293	1863	1863	1863	1863	0
98	20231115	170100	8506293	1863	1863	1863	1863	0
99	20231115	170000	8506293	1863	1863	1863	1863	0
100	20231115	165900	8506293	1863	1863	1863	1863	0
101	20231115	165800	8506293	1863	1863	1863	1863	0
102	20231115	165700	8506293	1863	1863	1863	1863	0
103	20231115	165600	8506293	1863	1863	1863	1863	0
104	20231115	165500	8506293	1863	1863	1863	1863	0
105	20231115	165400	8506293	1863	1863	1863	1863	0
106	20231115	165300	8506293	1863	1863	1863	1863	0
107	20231115	165200	8506293	1863	1863	1863	1863	0
108	20231115	165100	8506293	1863	1863	1863	1863	0
109	20231115	165000	8506293	1863	1863	1863	1863	0
110	20231115	164900	8506293	1863	1863	1863	1863	0
111	20231115	164800	8506293	1863	1863	1863	1863	0
112	20231115	164700	8506293	1863	1863	1863	1863	0
113	20231115	164600	8506293	1863	1863	1863	1863	0
114	20231115	164500	8506293	1863	1863	1863	1863	0
115	20231115	164400	8506293	1863	1863	1863	1863	0
116	20231115	164300	8506293	1863	1863	1863	1863	0
117	20231115	164200	8506293	1863	1863	1863	1863	0
118	20231115	164100	8506293	1863	1863	1863	1863	0
119	20231115	164000	8506293	1863	1863	1863	1863	0
120	20231115	163900	8506293	1863	1863	1863	1863	0
121	20231115	163800	8506293	1863	1863	1863	1863	0
122	20231115	163700	8506293	1863	1863	1863	1863	88
123	20231115	163600	8506293	1863	1863	1863	1863	0
124	20231115	163500	8506293	1863	1863	1863	1863	0
125	20231115	163400	8506293	1863	1863	1863	1863	0
126	20231115	163300	8506293	1863	1863	1863	1863	0
127	20231115	163200	8506293	1863	1863	1863	1863	0
128	20231115	163100	8506293	1863	1863	1863	1863	0
129	20231115	163000	8506293	1863	1863	1863	1863	0
130	20231115	162900	8506293	1863	1863	1863	1863	0
131	20231115	162800	8506293	1863	1863	1863	1863	0
132	20231115	162700	8506293	1863	1863	1863	1863	0
133	20231115	162600	8506293	1863	1863	1863	1863	0
134	20231115	162500	8506293	1863	1863	1863	1863	0
135	20231115	162400	8506293	1863	1863	1863	1863	0
136	20231115	162300	8506293	1863	1863	1863	1863	0
137	20231115	162200	8506293	1863	1863	1863	1863	0
138	20231115	162100	8506293	1863	1863	1863	1863	0
139	20231115	162000	8506293	1863	1863	1863	1863	0
140	20231115	161900	8506293	1863	1863	1863	1863	0
141	20231115	161800	8506293	1863	1863	1863	1863	0
142	20231115	161700	8506293	1863	1863	1863	1863	0
143	20231115	161600	8506293	1863	1863	1863	1863	0
144	20231115	161500	8506293	1863	1863	1863	1863	0
145	20231115	161400	8506293	1863	1863	1863	1863	0
146	20231115	161300	8506293	1863	1863	1863	1863	0
147	20231115	161200	8506293	1863	1863	1863	1863	0
148	20231115	161100	8506293	1863	1863	1863	1863	0
149	20231115	161000	8506293	1863	1863	1863	1863	0
150	20231115	160900	8506293	1863	1863	1863	1863	0
151	20231115	160800	8506293	1863	1863	1863	1863	0
152	20231115	160700	8506293	1863	1863	1863	1863	88
153	20231115	160600	8506293	1863	1863	1863	1863	0
154	20231115	160500	8506293	1863	1863	1863	1863	0
155	20231115	160400	8506293	1863	1863	1863	1863	0
156	20231115	160300	8506293	1863	1863	1863	1863	0
157	20231115	160200	8506293	1863	1863	1863	1863	0
158	20231115	160100	8506293	1863	1863	1863	1863	0
159	20231115	160000	8506293	1863	1863	1863	1863	0
160	20231115	155900	8506293	1863	1863	1863	1863	0
161	20231115	155800	8506293	1863	1863	1863	1863	0
162	20231115	155700	8506293	1863	1863	1863	1863	0
163	20231115	155600	8506293	1863	1863	1863	1863	0
164	20231115	155500	8506293	1863	1863	1863	1863	0
165	20231115	155400	8506293	1863	1863	1863	1863	0
166	20231115	155300	8506293	1863	1863	1863	1863	0
167	20231115	155200	8506293	1863	1863	1863	1863	0
168	20231115	155100	8506293	1863	1863	1863	1863	0
169	20231115	155000	8506293	1863	1863	1863	1863	0
170	20231115	154900	8506293	1863	1863	1863	1863	0
171	20231115	154800	8506293	1863	1863	1863	1863	0
172	20231115	154700	8506293	1863	1863	1863	1863	0
173	20231115	154600	8506293	1863	1863	1863	1863	0
174	20231115	154500	8506293	1863	1863	1863	1863	0
175	20231115	154400	8506293	1863	1863	1863	1863	0
176	20231115	154300	8506293	1863	1863	1863	1863	0
177	20231115	154200	8506293	1863	1863	1863	1863	0
178	20231115	154100	8506293	1863	1863	1863	1863	0
179	20231115	154000	8506293	1863	1863	1863	1863	0
180	20231115	153900	8506293	1863	1863	1863	1863	0
181	20231115	153800	8506293	1863	1863	1863	1863	0
182	20231115	153700	8506293	1863	1863	1863	1863	88
183	20231115	153600	8506293	1863	1863	1863	1863	0
184	20231115	153500	8506293	1863	1863	1863	1863	0
185	20231115	153400	8506293	1863	1863	1863	1863	0
186	20231115	153300	8506293	1863	1863	1863	1863	0
187	20231115	153200	8506293	1863	1863	1863	1863	0
188	20231115	153100	8506293	1863	1863	1863	1863	0
189	20231115	153000	8506293	1863	1863	1863	1863	88
190	20231115	152900	8342349	1864	1864	1864	1864	0
191	20231115	152800	8342349	1864	1864	1864	1864	0
192	20231115	152700	8342349	1864	1864	1864	1864	0
193	20231115	152600	8342349	1864	1864	1864	1864	0
194	20231115	152500	8342349	1864	1864	1864	1864	0
195	20231115	152400	8342349	1864	1864	1864	1864	0
196	20231115	152300	8342349	1864	1864	1864	1864	0
197	20231115	152200	8342349	1864	1864	1864	1864	0
198	20231115	152100	8342349	1864	1864	1864	1864	0
199	20231115	152000	8342349	1864	1864	1864	1864	0
200	20231115	151900	8342349	1864	1864	1864	1864	0
201	20231115	151800	8342349	1864	1864	1864	1864	0
202	20231115	151700	8342349	1864	1864	1864	1864	0
203	20231115	151600	8342349	1864	1864	1864	1864	0
204	20231115	151500	8342349	1864	1864	1864	1864	0
205	20231115	151400	8342349	1864	1864	1864	1864	0
206	20231115	151300	8342349	1864	1864	1864	1864	0
207	20231115	151200	8342349	1864	1863	1864	1863	15
208	20231115	151100	8314403	1863	1863	1863	1863	16
209	20231115	151000	8284595	1863	1863	1863	1863	0
210	20231115	150900	8284595	1863	1863	1863	1863	0
211	20231115	150800	8284595	1863	1863	1863	1863	0
212	20231115	150700	8284595	1863	1863	1863	1863	0
213	20231115	150600	8284595	1863	1863	1863	1863	0
214	20231115	150500	8284595	1863	1863	1863	1863	0
215	20231115	150400	8284595	1863	1863	1863	1863	0
216	20231115	150300	8284595	1863	1863	1863	1863	0
217	20231115	150200	8284595	1863	1863	1863	1863	0
218	20231115	150100	8284595	1863	1863	1863	1863	0
219	20231115	150000	8284595	1863	1863	1863	1863	0
220	20231115	145900	8284595	1863	1863	1863	1863	0
221	20231115	145800	8284595	1863	1863	1863	1863	0
222	20231115	145700	8284595	1863	1860	1863	1860	9
223	20231115	145600	8267849	1858	1858	1858	1858	0
224	20231115	145500	8267849	1858	1858	1858	1858	0
225	20231115	145400	8267849	1858	1858	1858	1858	0
226	20231115	145300	8267849	1858	1858	1858	1858	0
227	20231115	145200	8267849	1858	1858	1858	1858	135
228	20231115	145100	8017019	1860	1860	1860	1860	0
229	20231115	145000	8017019	1860	1860	1860	1860	0
230	20231115	144900	8017019	1860	1860	1860	1860	0
231	20231115	144800	8017019	1860	1860	1860	1860	5
232	20231115	144700	8007719	1860	1860	1860	1860	0
233	20231115	144600	8007719	1860	1860	1860	1860	0
234	20231115	144500	8007719	1860	1860	1860	1860	0
235	20231115	144400	8007719	1860	1860	1860	1860	0
236	20231115	144300	8007719	1860	1860	1860	1860	0
237	20231115	144200	8007719	1860	1860	1860	1860	0
238	20231115	144100	8007719	1860	1860	1860	1860	0
239	20231115	144000	8007719	1860	1860	1860	1860	0
240	20231115	143900	8007719	1860	1860	1860	1860	0
241	20231115	143800	8007719	1860	1860	1860	1860	0
242	20231115	143700	8007719	1860	1860	1860	1860	0
243	20231115	143600	8007719	1860	1860	1860	1860	0
244	20231115	143500	8007719	1860	1860	1860	1860	0
245	20231115	143400	8007719	1860	1860	1860	1860	0
246	20231115	143300	8007719	1860	1860	1860	1860	0
247	20231115	143200	8007719	1860	1860	1860	1860	0
248	20231115	143100	8007719	1860	1860	1860	1860	0
249	20231115	143000	8007719	1860	1860	1860	1860	0
250	20231115	142900	8007719	1860	1860	1860	1860	0
251	20231115	142800	8007719	1860	1860	1860	1860	0
252	20231115	142700	8007719	1860	1860	1860	1860	0
253	20231115	142600	8007719	1860	1860	1860	1860	0
254	20231115	142500	8007719	1860	1860	1860	1860	0
255	20231115	142400	8007719	1860	1860	1860	1860	0
256	20231115	142300	8007719	1860	1860	1860	1860	0
257	20231115	142200	8007719	1860	1860	1860	1860	0
258	20231115	142100	8007719	1860	1860	1860	1860	0
259	20231115	142000	8007719	1860	1860	1860	1860	0
260	20231115	141900	8007719	1860	1860	1860	1860	5
261	20231115	141800	7998419	1860	1860	1860	1860	0
262	20231115	141700	7998419	1860	1860	1860	1860	0
263	20231115	141600	7998419	1860	1860	1860	1860	0
264	20231115	141500	7998419	1860	1860	1860	1860	1
265	20231115	141400	7996559	1856	1856	1856	1856	0
266	20231115	141300	7996559	1856	1861	1861	1856	500
267	20231115	141200	7066928	1864	1864	1864	1864	17
268	20231115	141100	7035240	1864	1864	1864	1864	0
269	20231115	141000	7035240	1864	1864	1864	1864	0
270	20231115	140900	7035240	1864	1864	1864	1864	0
271	20231115	140800	7035240	1864	1864	1864	1864	0
272	20231115	140700	7035240	1864	1864	1864	1864	0
273	20231115	140600	7035240	1864	1864	1864	1864	0
274	20231115	140500	7035240	1864	1864	1864	1864	0
275	20231115	140400	7035240	1864	1864	1864	1864	2
276	20231115	140300	7031512	1864	1864	1864	1864	1
277	20231115	140200	7029648	1862	1862	1862	1862	0
278	20231115	140100	7029648	1862	1862	1862	1862	0
279	20231115	140000	7029648	1862	1862	1862	1862	17
280	20231115	135900	6997994	1864	1864	1864	1864	0
281	20231115	135800	6997994	1864	1864	1864	1864	0
282	20231115	135700	6997994	1864	1864	1864	1864	0
283	20231115	135600	6997994	1864	1864	1864	1864	0
284	20231115	135500	6997994	1864	1864	1864	1864	0
285	20231115	135400	6997994	1864	1864	1864	1864	0
286	20231115	135300	6997994	1864	1864	1864	1864	0
287	20231115	135200	6997994	1864	1864	1864	1864	0
288	20231115	135100	6997994	1864	1864	1864	1864	0
289	20231115	135000	6997994	1864	1864	1864	1864	0
290	20231115	134900	6997994	1864	1864	1864	1864	0
291	20231115	134800	6997994	1864	1864	1864	1864	0
292	20231115	134700	6997994	1864	1864	1864	1864	0
293	20231115	134600	6997994	1864	1864	1864	1864	0
294	20231115	134500	6997994	1864	1864	1864	1864	0
295	20231115	134400	6997994	1864	1864	1864	1864	5
296	20231115	134300	6988674	1864	1864	1864	1864	0
297	20231115	134200	6988674	1864	1864	1864	1864	0
298	20231115	134100	6988674	1864	1864	1864	1864	0
299	20231115	134000	6988674	1864	1864	1864	1864	0
300	20231115	133900	6988674	1864	1864	1864	1864	0
301	20231115	133800	6988674	1864	1864	1864	1864	0
302	20231115	133700	6988674	1864	1864	1864	1864	0
303	20231115	133600	6988674	1864	1864	1864	1864	0
304	20231115	133500	6988674	1864	1864	1864	1864	0
305	20231115	133400	6988674	1864	1864	1864	1864	0
306	20231115	133300	6988674	1864	1864	1864	1864	0
307	20231115	133200	6988674	1864	1864	1864	1864	0
308	20231115	133100	6988674	1864	1864	1864	1864	0
309	20231115	133000	6988674	1864	1864	1864	1864	0
310	20231115	132900	6988674	1864	1864	1864	1864	0
311	20231115	132800	6988674	1864	1864	1864	1864	0
312	20231115	132700	6988674	1864	1864	1864	1864	0
313	20231115	132600	6988674	1864	1864	1864	1864	0
314	20231115	132500	6988674	1864	1864	1864	1864	0
315	20231115	132400	6988674	1864	1864	1864	1864	0
316	20231115	132300	6988674	1864	1864	1864	1864	0
317	20231115	132200	6988674	1864	1864	1864	1864	0
318	20231115	132100	6988674	1864	1864	1864	1864	0
319	20231115	132000	6988674	1864	1864	1864	1864	0
320	20231115	131900	6988674	1864	1864	1864	1864	0
321	20231115	131800	6988674	1864	1864	1864	1864	0
322	20231115	131700	6988674	1864	1864	1864	1864	0
323	20231115	131600	6988674	1864	1864	1864	1864	0
324	20231115	131500	6988674	1864	1864	1864	1864	0
325	20231115	131400	6988674	1864	1864	1864	1864	0
326	20231115	131300	6988674	1864	1864	1864	1864	0
327	20231115	131200	6988674	1864	1864	1864	1864	0
328	20231115	131100	6988674	1864	1864	1864	1864	0
329	20231115	131000	6988674	1864	1864	1864	1864	0
330	20231115	130900	6988674	1864	1864	1864	1864	0
331	20231115	130800	6988674	1864	1864	1864	1864	0
332	20231115	130700	6988674	1864	1864	1864	1864	0
333	20231115	130600	6988674	1864	1864	1864	1864	0
334	20231115	130500	6988674	1864	1864	1864	1864	0
335	20231115	130400	6988674	1864	1864	1864	1864	0
336	20231115	130300	6988674	1864	1864	1864	1864	0
337	20231115	130200	6988674	1864	1864	1864	1864	0
338	20231115	130100	6988674	1864	1864	1864	1864	0
339	20231115	130000	6988674	1864	1864	1864	1864	0
340	20231115	125900	6988674	1864	1864	1864	1864	0
341	20231115	125800	6988674	1864	1864	1864	1864	0
342	20231115	125700	6988674	1864	1864	1864	1864	0
343	20231115	125600	6988674	1864	1864	1864	1864	0
344	20231115	125500	6988674	1864	1864	1864	1864	1
345	20231115	125400	6986810	1862	1862	1862	1862	0
346	20231115	125300	6986810	1862	1862	1862	1862	0
347	20231115	125200	6986810	1862	1862	1862	1862	0
348	20231115	125100	6986810	1862	1862	1862	1862	0
349	20231115	125000	6986810	1862	1862	1862	1862	0
350	20231115	124900	6986810	1862	1862	1862	1862	0
351	20231115	124800	6986810	1862	1862	1862	1862	0
352	20231115	124700	6986810	1862	1862	1862	1862	0
353	20231115	124600	6986810	1862	1862	1862	1862	0
354	20231115	124500	6986810	1862	1862	1862	1862	1
355	20231115	124400	6984948	1863	1863	1863	1863	0
356	20231115	124300	6984948	1863	1863	1863	1863	0
357	20231115	124200	6984948	1863	1863	1863	1863	0
358	20231115	124100	6984948	1863	1863	1863	1863	0
359	20231115	124000	6984948	1863	1863	1863	1863	0
360	20231115	123900	6984948	1863	1863	1863	1863	0
361	20231115	123800	6984948	1863	1863	1863	1863	0
362	20231115	123700	6984948	1863	1863	1863	1863	0
363	20231115	123600	6984948	1863	1863	1863	1863	0
364	20231115	123500	6984948	1863	1863	1863	1863	1
365	20231115	123400	6983085	1863	1863	1863	1863	5
366	20231115	123300	6973770	1864	1864	1864	1864	147
367	20231115	123200	6699762	1864	1864	1864	1864	3
368	20231115	123100	6694170	1864	1864	1864	1864	21
369	20231115	123000	6655026	1864	1865	1865	1864	63
370	20231115	122900	6537533	1865	1865	1865	1865	0
371	20231115	122800	6537533	1865	1865	1865	1865	0
372	20231115	122700	6537533	1865	1865	1865	1865	0
373	20231115	122600	6537533	1865	1865	1865	1865	0
374	20231115	122500	6537533	1865	1865	1865	1865	0
375	20231115	122400	6537533	1865	1865	1865	1865	0
376	20231115	122300	6537533	1865	1865	1865	1865	0
377	20231115	122200	6537533	1865	1865	1865	1865	0
378	20231115	122100	6537533	1865	1865	1865	1865	0
379	20231115	122000	6537533	1865	1865	1865	1865	0
380	20231115	121900	6537533	1865	1865	1865	1865	0
381	20231115	121800	6537533	1865	1865	1865	1865	0
382	20231115	121700	6537533	1865	1865	1865	1865	0
383	20231115	121600	6537533	1865	1865	1865	1865	0
384	20231115	121500	6537533	1865	1865	1865	1865	0
385	20231115	121400	6537533	1865	1865	1865	1865	0
386	20231115	121300	6537533	1865	1865	1865	1865	0
387	20231115	121200	6537533	1865	1865	1865	1865	0
388	20231115	121100	6537533	1865	1865	1865	1865	1
389	20231115	121000	6535668	1865	1865	1865	1865	1
390	20231115	120900	6533803	1865	1865	1865	1865	1
391	20231115	120800	6531938	1865	1867	1867	1865	21
392	20231115	120700	6492733	1867	1867	1867	1867	0
393	20231115	120600	6492733	1867	1867	1867	1867	0
394	20231115	120500	6492733	1867	1867	1867	1867	0
395	20231115	120400	6492733	1867	1867	1867	1867	0
396	20231115	120300	6492733	1867	1867	1867	1867	0
397	20231115	120200	6492733	1867	1867	1867	1867	0
398	20231115	120100	6492733	1867	1867	1867	1867	0
399	20231115	120000	6492733	1867	1867	1867	1867	4
400	20231115	115900	6485265	1869	1869	1869	1869	0
401	20231115	115800	6485265	1869	1869	1869	1869	0
402	20231115	115700	6485265	1869	1869	1869	1869	0
403	20231115	115600	6485265	1869	1869	1869	1869	0
404	20231115	115500	6485265	1869	1869	1869	1869	0
405	20231115	115400	6485265	1869	1869	1869	1869	0
406	20231115	115300	6485265	1869	1869	1869	1869	0
407	20231115	115200	6485265	1869	1869	1869	1869	0
408	20231115	115100	6485265	1869	1869	1869	1869	0
409	20231115	115000	6485265	1869	1869	1869	1869	0
410	20231115	114900	6485265	1869	1869	1869	1869	0
411	20231115	114800	6485265	1869	1869	1869	1869	0
412	20231115	114700	6485265	1869	1869	1869	1869	0
413	20231115	114600	6485265	1869	1869	1869	1869	0
414	20231115	114500	6485265	1869	1869	1869	1869	0
415	20231115	114400	6485265	1869	1869	1869	1869	0
416	20231115	114300	6485265	1869	1869	1869	1869	0
417	20231115	114200	6485265	1869	1869	1869	1869	0
418	20231115	114100	6485265	1869	1869	1869	1869	1
419	20231115	114000	6483396	1870	1870	1870	1870	0
420	20231115	113900	6483396	1870	1870	1870	1870	0
421	20231115	113800	6483396	1870	1870	1870	1870	0
422	20231115	113700	6483396	1870	1870	1870	1870	0
423	20231115	113600	6483396	1870	1870	1870	1870	0
424	20231115	113500	6483396	1870	1870	1870	1870	0
425	20231115	113400	6483396	1870	1870	1870	1870	0
426	20231115	113300	6483396	1870	1870	1870	1870	0
427	20231115	113200	6483396	1870	1869	1870	1869	19
428	20231115	113100	6447884	1870	1868	1870	1868	500
429	20231115	113000	5513282	1868	1868	1868	1868	0
430	20231115	112900	5513282	1868	1868	1868	1868	0
431	20231115	112800	5513282	1868	1868	1868	1868	0
432	20231115	112700	5513282	1868	1865	1868	1865	2
433	20231115	112600	5509549	1865	1865	1865	1865	0
434	20231115	112500	5509549	1865	1865	1865	1865	0
435	20231115	112400	5509549	1865	1865	1865	1865	0
436	20231115	112300	5509549	1865	1865	1865	1865	0
437	20231115	112200	5509549	1865	1865	1865	1865	0
438	20231115	112100	5509549	1865	1865	1865	1865	0
439	20231115	112000	5509549	1865	1865	1865	1865	0
440	20231115	111900	5509549	1865	1865	1865	1865	0
441	20231115	111800	5509549	1865	1865	1865	1865	0
442	20231115	111700	5509549	1865	1865	1865	1865	0
443	20231115	111600	5509549	1865	1865	1865	1865	0
444	20231115	111500	5509549	1865	1865	1865	1865	0
445	20231115	111400	5509549	1865	1865	1865	1865	0
446	20231115	111300	5509549	1865	1865	1865	1865	0
447	20231115	111200	5509549	1865	1865	1865	1865	2
448	20231115	111100	5505819	1869	1869	1869	1869	0
449	20231115	111000	5505819	1869	1869	1869	1868	3
450	20231115	110900	5500213	1869	1869	1869	1869	5
451	20231115	110800	5490868	1870	1870	1870	1870	0
452	20231115	110700	5490868	1870	1870	1870	1870	0
453	20231115	110600	5490868	1870	1870	1870	1870	0
454	20231115	110500	5490868	1870	1866	1870	1866	27
455	20231115	110400	5440429	1865	1865	1865	1865	0
456	20231115	110300	5440429	1865	1865	1865	1865	11
457	20231115	110200	5419914	1865	1864	1865	1864	168
458	20231115	110100	5106603	1864	1864	1864	1864	0
459	20231115	110000	5106603	1864	1864	1864	1864	0
460	20231115	105900	5106603	1864	1864	1864	1864	0
461	20231115	105800	5106603	1864	1864	1864	1864	1
462	20231115	105700	5104739	1865	1865	1865	1865	0
463	20231115	105600	5104739	1865	1865	1865	1865	14
464	20231115	105500	5078629	1864	1864	1864	1864	0
465	20231115	105400	5078629	1864	1864	1864	1864	0
466	20231115	105300	5078629	1864	1864	1864	1864	0
467	20231115	105200	5078629	1864	1864	1864	1864	0
468	20231115	105100	5078629	1864	1864	1864	1864	0
469	20231115	105000	5078629	1864	1864	1864	1864	0
470	20231115	104900	5078629	1864	1864	1864	1864	1
471	20231115	104800	5076765	1864	1866	1866	1864	50
472	20231115	104700	4983498	1866	1866	1866	1866	0
473	20231115	104600	4983498	1866	1866	1866	1866	0
474	20231115	104500	4983498	1866	1866	1866	1866	0
475	20231115	104400	4983498	1866	1866	1866	1866	0
476	20231115	104300	4983498	1866	1866	1866	1866	0
477	20231115	104200	4983498	1866	1866	1866	1866	0
478	20231115	104100	4983498	1866	1866	1866	1866	0
479	20231115	104000	4983498	1866	1866	1866	1866	0
480	20231115	103900	4983498	1866	1866	1866	1866	0
481	20231115	103800	4983498	1866	1866	1866	1866	0
482	20231115	103700	4983498	1866	1866	1866	1866	0
483	20231115	103600	4983498	1866	1866	1866	1866	1
484	20231115	103500	4981632	1866	1866	1866	1866	0
485	20231115	103400	4981632	1866	1866	1866	1866	0
486	20231115	103300	4981632	1866	1866	1866	1866	1
487	20231115	103200	4979766	1868	1868	1868	1868	5
488	20231115	103100	4970426	1866	1866	1866	1866	0
489	20231115	103000	4970426	1866	1866	1866	1866	1
490	20231115	102900	4968560	1866	1866	1866	1866	0
491	20231115	102800	4968560	1866	1866	1866	1866	0
492	20231115	102700	4968560	1866	1866	1866	1866	0
493	20231115	102600	4968560	1866	1866	1866	1866	0
494	20231115	102500	4968560	1866	1866	1866	1866	0
495	20231115	102400	4968560	1866	1866	1866	1866	1
496	20231115	102300	4966694	1867	1867	1867	1867	0
497	20231115	102200	4966694	1867	1867	1867	1867	0
498	20231115	102100	4966694	1867	1867	1867	1867	1
499	20231115	102000	4964827	1868	1868	1868	1868	0
500	20231115	101900	4964827	1868	1868	1868	1868	0
501	20231115	101800	4964827	1868	1868	1868	1868	0
502	20231115	101700	4964827	1868	1868	1868	1868	1
503	20231115	101600	4962959	1866	1866	1866	1866	1
504	20231115	101500	4961093	1868	1867	1868	1866	285
505	20231115	101400	4428998	1867	1867	1867	1867	1
506	20231115	101300	4427131	1867	1867	1867	1867	0
507	20231115	101200	4427131	1867	1867	1867	1867	0
508	20231115	101100	4427131	1867	1867	1867	1867	1
509	20231115	101000	4425264	1870	1870	1870	1870	0
510	20231115	100900	4425264	1870	1870	1870	1870	0
511	20231115	100800	4425264	1870	1870	1870	1870	0
512	20231115	100700	4425264	1870	1870	1870	1870	0
513	20231115	100600	4425264	1870	1870	1870	1870	0
514	20231115	100500	4425264	1870	1870	1870	1870	0
515	20231115	100400	4425264	1870	1870	1870	1870	0
516	20231115	100300	4425264	1870	1870	1870	1870	0
517	20231115	100200	4425264	1870	1870	1870	1870	0
518	20231115	100100	4425264	1870	1870	1870	1870	0
519	20231115	100000	4425264	1870	1870	1870	1870	0
520	20231115	095900	4425264	1870	1870	1870	1870	0
521	20231115	095800	4425264	1870	1870	1870	1870	200
522	20231115	095700	4051264	1870	1870	1870	1870	0
523	20231115	095600	4051264	1870	1870	1870	1870	0
524	20231115	095500	4051264	1870	1870	1870	1870	0
525	20231115	095400	4051264	1870	1870	1870	1870	0
526	20231115	095300	4051264	1870	1870	1870	1870	0
527	20231115	095200	4051264	1870	1870	1870	1870	0
528	20231115	095100	4051264	1870	1870	1870	1870	0
529	20231115	095000	4051264	1870	1870	1870	1870	0
530	20231115	094900	4051264	1870	1870	1870	1870	0
531	20231115	094800	4051264	1870	1870	1870	1870	100
532	20231115	094700	3864264	1871	1871	1871	1871	0
533	20231115	094600	3864264	1871	1870	1871	1870	100
534	20231115	094500	3677167	1871	1871	1871	1871	0
535	20231115	094400	3677167	1871	1870	1871	1870	100
536	20231115	094300	3490071	1871	1870	1871	1870	12
537	20231115	094200	3467630	1870	1870	1870	1870	100
538	20231115	094100	3280630	1871	1871	1871	1871	0
539	20231115	094000	3280630	1871	1871	1871	1871	0
540	20231115	093900	3280630	1871	1871	1871	1871	0
541	20231115	093800	3280630	1871	1871	1871	1871	0
542	20231115	093700	3280630	1871	1871	1871	1871	0
543	20231115	093600	3280630	1871	1870	1871	1870	300
544	20231115	093500	2719367	1871	1871	1871	1871	0
545	20231115	093400	2719367	1871	1870	1871	1870	4
546	20231115	093300	2711886	1871	1871	1871	1871	0
547	20231115	093200	2711886	1871	1867	1871	1867	105
548	20231115	093100	2515541	1868	1868	1868	1868	2
549	20231115	093000	2511805	1870	1870	1870	1870	0
550	20231115	092900	2511805	1870	1870	1870	1870	0
551	20231115	092800	2511805	1870	1870	1870	1870	0
552	20231115	092700	2511805	1870	1870	1870	1870	0
553	20231115	092600	2511805	1870	1870	1870	1870	0
554	20231115	092500	2511805	1870	1870	1870	1870	1
555	20231115	092400	2509935	1870	1870	1870	1870	1
556	20231115	092300	2508065	1870	1870	1870	1870	0
557	20231115	092200	2508065	1870	1870	1870	1870	0
558	20231115	092100	2508065	1870	1870	1870	1870	100
559	20231115	092000	2321065	1871	1871	1871	1871	0
560	20231115	091900	2321065	1871	1871	1871	1871	0
561	20231115	091800	2321065	1871	1871	1871	1871	0
562	20231115	091700	2321065	1871	1871	1871	1871	0
563	20231115	091600	2321065	1871	1871	1871	1871	0
564	20231115	091500	2321065	1871	1870	1871	1870	227
565	20231115	091400	1896459	1871	1871	1871	1871	0
566	20231115	091300	1896459	1871	1871	1871	1871	0
567	20231115	091200	1896459	1871	1871	1871	1871	0
568	20231115	091100	1896459	1871	1871	1871	1871	0
569	20231115	091000	1896459	1871	1871	1871	1871	0
570	20231115	090900	1896459	1871	1871	1871	1871	0
571	20231115	090800	1896459	1871	1871	1871	1871	0
572	20231115	090700	1896459	1871	1867	1871	1867	20
573	20231115	090600	1859079	1872	1872	1872	1872	195
574	20231115	090500	1494039	1873	1872	1873	1872	112
575	20231115	090400	1284370	1872	1872	1872	1872	6
576	20231115	090300	1273138	1873	1873	1873	1873	0
577	20231115	090200	1273138	1873	1873	1873	1873	0
578	20231115	090100	1273138	1873	1873	1873	1873	0
579	20231115	090000	1273138	1873	1864	1873	1864	683