KissMeData/002690/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183700	49669469	1892	1892	1892	1892	397
3	20231116	183600	49669469	1892	1892	1892	1892	0
4	20231116	183500	49669469	1892	1892	1892	1892	0
5	20231116	183400	49669469	1892	1892	1892	1892	0
6	20231116	183300	49669469	1892	1892	1892	1892	0
7	20231116	183200	49669469	1892	1892	1892	1892	0
8	20231116	183100	49669469	1892	1892	1892	1892	0
9	20231116	183000	49669469	1892	1892	1892	1892	0
10	20231116	182900	49669469	1892	1892	1892	1892	0
11	20231116	182800	49669469	1892	1892	1892	1892	0
12	20231116	182700	49669469	1892	1892	1892	1892	0
13	20231116	182600	49669469	1892	1892	1892	1892	0
14	20231116	182500	49669469	1892	1892	1892	1892	0
15	20231116	182400	49669469	1892	1892	1892	1892	0
16	20231116	182300	49669469	1892	1892	1892	1892	0
17	20231116	182200	49669469	1892	1892	1892	1892	0
18	20231116	182100	49669469	1892	1892	1892	1892	0
19	20231116	182000	49669469	1892	1892	1892	1892	0
20	20231116	181900	49669469	1892	1892	1892	1892	0
21	20231116	181800	49669469	1892	1892	1892	1892	0
22	20231116	181700	49669469	1892	1892	1892	1892	0
23	20231116	181600	49669469	1892	1892	1892	1892	0
24	20231116	181500	49669469	1892	1892	1892	1892	0
25	20231116	181400	49669469	1892	1892	1892	1892	0
26	20231116	181300	49669469	1892	1892	1892	1892	0
27	20231116	181200	49669469	1892	1892	1892	1892	0
28	20231116	181100	49669469	1892	1892	1892	1892	0
29	20231116	181000	49669469	1892	1892	1892	1892	0
30	20231116	180900	49669469	1892	1892	1892	1892	0
31	20231116	180800	49669469	1892	1892	1892	1892	0
32	20231116	180700	49669469	1892	1892	1892	1892	397
33	20231116	180600	49669469	1892	1892	1892	1892	0
34	20231116	180500	49669469	1892	1892	1892	1892	0
35	20231116	180400	49669469	1892	1892	1892	1892	0
36	20231116	180300	49669469	1892	1892	1892	1892	0
37	20231116	180200	49669469	1892	1892	1892	1892	0
38	20231116	180100	49669469	1892	1892	1892	1892	0
39	20231116	180000	49669469	1892	1892	1892	1892	0
40	20231116	175900	49669469	1892	1892	1892	1892	0
41	20231116	175800	49669469	1892	1892	1892	1892	0
42	20231116	175700	49669469	1892	1892	1892	1892	0
43	20231116	175600	49669469	1892	1892	1892	1892	0
44	20231116	175500	49669469	1892	1892	1892	1892	0
45	20231116	175400	49669469	1892	1892	1892	1892	0
46	20231116	175300	49669469	1892	1892	1892	1892	0
47	20231116	175200	49669469	1892	1892	1892	1892	0
48	20231116	175100	49669469	1892	1892	1892	1892	0
49	20231116	175000	49669469	1892	1892	1892	1892	0
50	20231116	174900	49669469	1892	1892	1892	1892	0
51	20231116	174800	49669469	1892	1892	1892	1892	0
52	20231116	174700	49669469	1892	1892	1892	1892	0
53	20231116	174600	49669469	1892	1892	1892	1892	0
54	20231116	174500	49669469	1892	1892	1892	1892	0
55	20231116	174400	49669469	1892	1892	1892	1892	0
56	20231116	174300	49669469	1892	1892	1892	1892	0
57	20231116	174200	49669469	1892	1892	1892	1892	0
58	20231116	174100	49669469	1892	1892	1892	1892	0
59	20231116	174000	49669469	1892	1892	1892	1892	0
60	20231116	173900	49669469	1892	1892	1892	1892	0
61	20231116	173800	49669469	1892	1892	1892	1892	0
62	20231116	173700	49669469	1892	1892	1892	1892	397
63	20231116	173600	49669469	1892	1892	1892	1892	0
64	20231116	173500	49669469	1892	1892	1892	1892	0
65	20231116	173400	49669469	1892	1892	1892	1892	0
66	20231116	173300	49669469	1892	1892	1892	1892	0
67	20231116	173200	49669469	1892	1892	1892	1892	0
68	20231116	173100	49669469	1892	1892	1892	1892	0
69	20231116	173000	49669469	1892	1892	1892	1892	0
70	20231116	172900	49669469	1892	1892	1892	1892	0
71	20231116	172800	49669469	1892	1892	1892	1892	0
72	20231116	172700	49669469	1892	1892	1892	1892	0
73	20231116	172600	49669469	1892	1892	1892	1892	0
74	20231116	172500	49669469	1892	1892	1892	1892	0
75	20231116	172400	49669469	1892	1892	1892	1892	0
76	20231116	172300	49669469	1892	1892	1892	1892	0
77	20231116	172200	49669469	1892	1892	1892	1892	0
78	20231116	172100	49669469	1892	1892	1892	1892	0
79	20231116	172000	49669469	1892	1892	1892	1892	0
80	20231116	171900	49669469	1892	1892	1892	1892	0
81	20231116	171800	49669469	1892	1892	1892	1892	0
82	20231116	171700	49669469	1892	1892	1892	1892	0
83	20231116	171600	49669469	1892	1892	1892	1892	0
84	20231116	171500	49669469	1892	1892	1892	1892	0
85	20231116	171400	49669469	1892	1892	1892	1892	0
86	20231116	171300	49669469	1892	1892	1892	1892	0
87	20231116	171200	49669469	1892	1892	1892	1892	0
88	20231116	171100	49669469	1892	1892	1892	1892	0
89	20231116	171000	49669469	1892	1892	1892	1892	0
90	20231116	170900	49669469	1892	1892	1892	1892	0
91	20231116	170800	49669469	1892	1892	1892	1892	0
92	20231116	170700	49669469	1892	1892	1892	1892	397
93	20231116	170600	49669469	1892	1892	1892	1892	0
94	20231116	170500	49669469	1892	1892	1892	1892	0
95	20231116	170400	49669469	1892	1892	1892	1892	0
96	20231116	170300	49669469	1892	1892	1892	1892	0
97	20231116	170200	49669469	1892	1892	1892	1892	0
98	20231116	170100	49669469	1892	1892	1892	1892	0
99	20231116	170000	49669469	1892	1892	1892	1892	0
100	20231116	165900	49669469	1892	1892	1892	1892	0
101	20231116	165800	49669469	1892	1892	1892	1892	0
102	20231116	165700	49669469	1892	1892	1892	1892	0
103	20231116	165600	49669469	1892	1892	1892	1892	0
104	20231116	165500	49669469	1892	1892	1892	1892	0
105	20231116	165400	49669469	1892	1892	1892	1892	0
106	20231116	165300	49669469	1892	1892	1892	1892	0
107	20231116	165200	49669469	1892	1892	1892	1892	0
108	20231116	165100	49669469	1892	1892	1892	1892	0
109	20231116	165000	49669469	1892	1892	1892	1892	0
110	20231116	164900	49669469	1892	1892	1892	1892	0
111	20231116	164800	49669469	1892	1892	1892	1892	0
112	20231116	164700	49669469	1892	1892	1892	1892	0
113	20231116	164600	49669469	1892	1892	1892	1892	0
114	20231116	164500	49669469	1892	1892	1892	1892	0
115	20231116	164400	49669469	1892	1892	1892	1892	0
116	20231116	164300	49669469	1892	1892	1892	1892	0
117	20231116	164200	49669469	1892	1892	1892	1892	0
118	20231116	164100	49669469	1892	1892	1892	1892	0
119	20231116	164000	49669469	1892	1892	1892	1892	0
120	20231116	163900	49669469	1892	1892	1892	1892	0
121	20231116	163800	49669469	1892	1892	1892	1892	0
122	20231116	163700	49669469	1892	1892	1892	1892	397
123	20231116	163600	49669469	1892	1892	1892	1892	0
124	20231116	163500	49669469	1892	1892	1892	1892	0
125	20231116	163400	49669469	1892	1892	1892	1892	0
126	20231116	163300	49669469	1892	1892	1892	1892	0
127	20231116	163200	49669469	1892	1892	1892	1892	0
128	20231116	163100	49669469	1892	1892	1892	1892	0
129	20231116	163000	49669469	1892	1892	1892	1892	397
130	20231116	162900	48918345	1898	1898	1898	1898	0
131	20231116	162800	48918345	1898	1898	1898	1898	0
132	20231116	162700	48918345	1898	1898	1898	1898	0
133	20231116	162600	48918345	1898	1898	1898	1898	0
134	20231116	162500	48918345	1898	1898	1898	1898	0
135	20231116	162400	48918345	1898	1898	1898	1898	0
136	20231116	162300	48918345	1898	1898	1898	1898	0
137	20231116	162200	48918345	1898	1898	1898	1898	0
138	20231116	162100	48918345	1898	1898	1898	1898	0
139	20231116	162000	48918345	1898	1898	1898	1898	0
140	20231116	161900	48918345	1898	1894	1898	1894	33
141	20231116	161800	48855791	1892	1892	1892	1892	0
142	20231116	161700	48855791	1892	1892	1892	1892	80
143	20231116	161600	48704431	1892	1892	1892	1892	130
144	20231116	161500	48458471	1893	1893	1893	1893	36
145	20231116	161400	48390323	1893	1893	1893	1893	3
146	20231116	161300	48384644	1892	1892	1892	1892	0
147	20231116	161200	48384644	1892	1892	1892	1892	0
148	20231116	161100	48384644	1892	1892	1892	1892	0
149	20231116	161000	48384644	1892	1892	1892	1892	0
150	20231116	160900	48384644	1892	1892	1892	1892	0
151	20231116	160800	48384644	1892	1892	1892	1892	382
152	20231116	160700	47661900	1892	1892	1892	1892	0
153	20231116	160600	47661900	1892	1892	1892	1892	5
154	20231116	160500	47652440	1891	1891	1891	1891	0
155	20231116	160400	47652440	1891	1891	1891	1891	0
156	20231116	160300	47652440	1891	1891	1891	1891	0
157	20231116	160200	47652440	1891	1891	1891	1891	0
158	20231116	160100	47652440	1891	1891	1891	1891	0
159	20231116	160000	47652440	1891	1891	1891	1891	0
160	20231116	155900	47652440	1891	1891	1891	1891	0
161	20231116	155800	47652440	1891	1891	1891	1891	0
162	20231116	155700	47652440	1891	1891	1891	1891	0
163	20231116	155600	47652440	1891	1891	1891	1891	0
164	20231116	155500	47652440	1891	1891	1891	1891	0
165	20231116	155400	47652440	1891	1891	1891	1891	0
166	20231116	155300	47652440	1891	1891	1891	1891	0
167	20231116	155200	47652440	1891	1891	1891	1891	0
168	20231116	155100	47652440	1891	1891	1891	1891	0
169	20231116	155000	47652440	1891	1891	1891	1891	0
170	20231116	154900	47652440	1891	1891	1891	1891	20
171	20231116	154800	47614620	1891	1891	1891	1891	0
172	20231116	154700	47614620	1891	1891	1891	1891	0
173	20231116	154600	47614620	1891	1891	1891	1891	0
174	20231116	154500	47614620	1891	1891	1891	1891	0
175	20231116	154400	47614620	1891	1891	1891	1891	0
176	20231116	154300	47614620	1891	1891	1891	1891	475
177	20231116	154200	46716395	1891	1891	1891	1891	0
178	20231116	154100	46716395	1891	1891	1891	1891	0
179	20231116	154000	46716395	1891	1891	1891	1891	0
180	20231116	153900	46716395	1891	1891	1891	1891	0
181	20231116	153800	46716395	1891	1891	1891	1891	0
182	20231116	153700	46716395	1891	1891	1891	1891	0
183	20231116	153600	46716395	1891	1891	1891	1891	0
184	20231116	153500	46716395	1891	1891	1891	1891	2786
185	20231116	153400	41448069	1890	1890	1890	1890	501
186	20231116	153300	40501179	1890	1890	1890	1890	0
187	20231116	153200	40501179	1890	1890	1890	1890	0
188	20231116	153100	40501179	1890	1890	1890	1890	0
189	20231116	153000	40501179	1890	1890	1890	1890	0
190	20231116	152900	40501179	1890	1890	1890	1890	0
191	20231116	152800	40501179	1890	1890	1890	1890	0
192	20231116	152700	40501179	1890	1890	1890	1890	0
193	20231116	152600	40501179	1890	1890	1890	1890	0
194	20231116	152500	40501179	1890	1890	1890	1890	0
195	20231116	152400	40501179	1890	1890	1890	1890	0
196	20231116	152300	40501179	1890	1890	1890	1890	0
197	20231116	152200	40501179	1890	1890	1890	1890	0
198	20231116	152100	40501179	1890	1890	1890	1890	0
199	20231116	152000	40501179	1890	1890	1890	1890	0
200	20231116	151900	40501179	1890	1884	1890	1884	2
201	20231116	151800	40497405	1890	1890	1890	1890	0
202	20231116	151700	40497405	1890	1890	1890	1890	0
203	20231116	151600	40497405	1890	1890	1890	1890	1
204	20231116	151500	40495515	1891	1891	1891	1891	100
205	20231116	151400	40306415	1891	1891	1891	1891	0
206	20231116	151300	40306415	1891	1891	1891	1891	0
207	20231116	151200	40306415	1891	1891	1891	1891	2
208	20231116	151100	40302633	1891	1891	1891	1891	0
209	20231116	151000	40302633	1891	1891	1891	1891	0
210	20231116	150900	40302633	1891	1891	1891	1891	0
211	20231116	150800	40302633	1891	1891	1891	1891	0
212	20231116	150700	40302633	1891	1891	1891	1891	0
213	20231116	150600	40302633	1891	1891	1891	1891	1
214	20231116	150500	40300742	1892	1892	1892	1892	0
215	20231116	150400	40300742	1892	1892	1892	1892	0
216	20231116	150300	40300742	1892	1892	1892	1892	0
217	20231116	150200	40300742	1892	1892	1892	1892	0
218	20231116	150100	40300742	1892	1892	1892	1892	0
219	20231116	150000	40300742	1892	1892	1892	1892	0
220	20231116	145900	40300742	1892	1892	1892	1892	0
221	20231116	145800	40300742	1892	1892	1892	1892	0
222	20231116	145700	40300742	1892	1892	1892	1892	0
223	20231116	145600	40300742	1892	1892	1892	1892	0
224	20231116	145500	40300742	1892	1892	1892	1892	0
225	20231116	145400	40300742	1892	1892	1892	1892	0
226	20231116	145300	40300742	1892	1892	1892	1892	0
227	20231116	145200	40300742	1892	1883	1892	1883	201
228	20231116	145100	39922250	1892	1892	1892	1892	0
229	20231116	145000	39922250	1892	1892	1892	1892	5
230	20231116	144900	39912790	1892	1892	1892	1892	26
231	20231116	144800	39863598	1892	1892	1892	1892	0
232	20231116	144700	39863598	1892	1892	1892	1892	0
233	20231116	144600	39863598	1892	1892	1892	1892	0
234	20231116	144500	39863598	1892	1892	1892	1892	0
235	20231116	144400	39863598	1892	1892	1892	1892	0
236	20231116	144300	39863598	1892	1892	1892	1892	0
237	20231116	144200	39863598	1892	1892	1892	1892	0
238	20231116	144100	39863598	1892	1892	1892	1892	0
239	20231116	144000	39863598	1892	1892	1892	1892	0
240	20231116	143900	39863598	1892	1892	1892	1892	0
241	20231116	143800	39863598	1892	1892	1892	1892	1
242	20231116	143700	39861706	1891	1881	1891	1881	2
243	20231116	143600	39857934	1892	1892	1892	1892	0
244	20231116	143500	39857934	1892	1892	1892	1892	0
245	20231116	143400	39857934	1892	1892	1892	1892	0
246	20231116	143300	39857934	1892	1892	1892	1892	0
247	20231116	143200	39857934	1892	1892	1892	1892	0
248	20231116	143100	39857934	1892	1881	1892	1880	2660
249	20231116	143000	34857052	1893	1893	1893	1893	0
250	20231116	142900	34857052	1893	1891	1893	1891	2
251	20231116	142800	34853268	1885	1884	1885	1884	473
252	20231116	142700	33961670	1880	1880	1880	1880	0
253	20231116	142600	33961670	1880	1880	1880	1880	0
254	20231116	142500	33961670	1880	1882	1882	1879	424
255	20231116	142400	33164546	1885	1885	1885	1885	1
256	20231116	142300	33162661	1882	1882	1882	1882	0
257	20231116	142200	33162661	1882	1882	1882	1882	0
258	20231116	142100	33162661	1882	1882	1882	1882	3
259	20231116	142000	33157015	1885	1882	1885	1882	19
260	20231116	141900	33121209	1882	1883	1883	1882	83
261	20231116	141800	32964923	1885	1885	1885	1885	0
262	20231116	141700	32964923	1885	1885	1885	1885	0
263	20231116	141600	32964923	1885	1885	1885	1885	10
264	20231116	141500	32946073	1885	1885	1885	1885	0
265	20231116	141400	32946073	1885	1885	1885	1885	0
266	20231116	141300	32946073	1885	1885	1885	1885	0
267	20231116	141200	32946073	1885	1885	1885	1885	0
268	20231116	141100	32946073	1885	1885	1885	1885	1
269	20231116	141000	32944188	1883	1883	1883	1883	0
270	20231116	140900	32944188	1883	1883	1883	1883	0
271	20231116	140800	32944188	1883	1883	1883	1883	0
272	20231116	140700	32944188	1883	1883	1883	1883	0
273	20231116	140600	32944188	1883	1883	1883	1883	0
274	20231116	140500	32944188	1883	1883	1883	1883	0
275	20231116	140400	32944188	1883	1883	1883	1883	0
276	20231116	140300	32944188	1883	1883	1883	1883	0
277	20231116	140200	32944188	1883	1883	1883	1883	0
278	20231116	140100	32944188	1883	1883	1883	1883	7
279	20231116	140000	32931007	1884	1884	1884	1884	0
280	20231116	135900	32931007	1884	1884	1884	1884	1
281	20231116	135800	32929123	1883	1884	1884	1883	9
282	20231116	135700	32912168	1885	1886	1886	1885	9
283	20231116	135600	32895202	1886	1886	1886	1886	13
284	20231116	135500	32870684	1892	1892	1892	1892	0
285	20231116	135400	32870684	1892	1892	1892	1892	0
286	20231116	135300	32870684	1892	1892	1892	1892	26
287	20231116	135200	32821492	1892	1892	1892	1892	14
288	20231116	135100	32795004	1898	1898	1898	1898	0
289	20231116	135000	32795004	1898	1898	1898	1898	0
290	20231116	134900	32795004	1898	1898	1898	1898	0
291	20231116	134800	32795004	1898	1898	1898	1898	0
292	20231116	134700	32795004	1898	1898	1898	1898	10
293	20231116	134600	32776024	1898	1898	1898	1898	0
294	20231116	134500	32776024	1898	1898	1898	1898	0
295	20231116	134400	32776024	1898	1898	1898	1898	0
296	20231116	134300	32776024	1898	1897	1898	1897	2
297	20231116	134200	32772229	1896	1896	1896	1896	4
298	20231116	134100	32764645	1898	1898	1898	1898	0
299	20231116	134000	32764645	1898	1898	1898	1898	0
300	20231116	133900	32764645	1898	1898	1898	1898	0
301	20231116	133800	32764645	1898	1896	1898	1896	8
302	20231116	133700	32749473	1896	1897	1897	1896	121
303	20231116	133600	32519981	1897	1897	1897	1897	0
304	20231116	133500	32519981	1897	1897	1897	1897	2
305	20231116	133400	32516187	1897	1897	1898	1897	7
306	20231116	133300	32502904	1892	1892	1892	1892	0
307	20231116	133200	32502904	1892	1892	1892	1892	34
308	20231116	133100	32438576	1900	1900	1900	1900	0
309	20231116	133000	32438576	1900	1900	1900	1900	0
310	20231116	132900	32438576	1900	1900	1900	1900	0
311	20231116	132800	32438576	1900	1900	1900	1900	0
312	20231116	132700	32438576	1900	1900	1900	1900	0
313	20231116	132600	32438576	1900	1900	1900	1900	0
314	20231116	132500	32438576	1900	1900	1900	1900	0
315	20231116	132400	32438576	1900	1900	1900	1900	0
316	20231116	132300	32438576	1900	1900	1900	1900	0
317	20231116	132200	32438576	1900	1900	1900	1900	0
318	20231116	132100	32438576	1900	1900	1900	1900	0
319	20231116	132000	32438576	1900	1900	1900	1900	1
320	20231116	131900	32436676	1900	1900	1900	1900	0
321	20231116	131800	32436676	1900	1899	1900	1899	993
322	20231116	131700	30550968	1900	1899	1900	1899	149
323	20231116	131600	30268016	1899	1899	1900	1899	291
324	20231116	131500	29715406	1899	1897	1900	1897	76
325	20231116	131400	29571087	1898	1892	1898	1891	335
326	20231116	131300	28937128	1892	1886	1892	1886	395
327	20231116	131200	28190723	1887	1880	1887	1880	200
328	20231116	131100	27813502	1881	1878	1881	1878	22
329	20231116	131000	27772142	1873	1874	1874	1873	51
330	20231116	130900	27676618	1879	1879	1879	1879	0
331	20231116	130800	27676618	1879	1879	1879	1879	0
332	20231116	130700	27676618	1879	1879	1879	1879	0
333	20231116	130600	27676618	1879	1879	1879	1879	0
334	20231116	130500	27676618	1879	1879	1879	1879	0
335	20231116	130400	27676618	1879	1879	1879	1879	0
336	20231116	130300	27676618	1879	1877	1879	1877	3
337	20231116	130200	27670984	1866	1866	1866	1866	0
338	20231116	130100	27670984	1866	1866	1866	1866	0
339	20231116	130000	27670984	1866	1871	1871	1866	28
340	20231116	125900	27618680	1881	1881	1881	1881	0
341	20231116	125800	27618680	1881	1881	1881	1881	0
342	20231116	125700	27618680	1881	1881	1881	1881	0
343	20231116	125600	27618680	1881	1881	1881	1881	0
344	20231116	125500	27618680	1881	1881	1881	1881	0
345	20231116	125400	27618680	1881	1881	1881	1881	0
346	20231116	125300	27618680	1881	1878	1881	1878	7
347	20231116	125200	27605524	1866	1870	1870	1866	34
348	20231116	125100	27541995	1869	1878	1878	1869	34
349	20231116	125000	27478332	1876	1876	1876	1876	3
350	20231116	124900	27472704	1870	1872	1872	1870	84
351	20231116	124800	27315458	1870	1870	1870	1870	0
352	20231116	124700	27315458	1870	1878	1878	1870	85
353	20231116	124600	27156124	1882	1882	1882	1882	0
354	20231116	124500	27156124	1882	1882	1882	1882	0
355	20231116	124400	27156124	1882	1882	1882	1882	3
356	20231116	124300	27150478	1881	1881	1881	1881	1
357	20231116	124200	27148597	1878	1878	1878	1878	109
358	20231116	124100	26943895	1889	1889	1889	1889	0
359	20231116	124000	26943895	1889	1889	1889	1889	1
360	20231116	123900	26942006	1879	1879	1879	1879	8
361	20231116	123800	26926974	1888	1888	1888	1888	0
362	20231116	123700	26926974	1888	1885	1888	1880	49
363	20231116	123600	26834726	1886	1886	1886	1886	550
364	20231116	123500	25797426	1886	1886	1886	1886	8
365	20231116	123400	25782338	1899	1900	1900	1899	115
366	20231116	123300	25563941	1895	1896	1896	1895	36
367	20231116	123200	25495710	1896	1895	1900	1895	1104
368	20231116	123100	23401700	1895	1890	1895	1890	1463
369	20231116	123000	20632151	1890	1876	1890	1876	1483
370	20231116	122900	17835378	1876	1870	1876	1870	280
371	20231116	122800	17310158	1876	1870	1876	1870	386
372	20231116	122700	16587355	1870	1869	1870	1869	2934
373	20231116	122600	11100966	1869	1869	1869	1867	536
374	20231116	122500	10099570	1869	1868	1869	1868	458
375	20231116	122400	9243629	1867	1866	1867	1866	102
376	20231116	122300	9053236	1866	1866	1866	1866	144
377	20231116	122200	8784532	1866	1866	1866	1866	22
378	20231116	122100	8743480	1866	1866	1866	1866	30
379	20231116	122000	8687500	1866	1866	1866	1866	22
380	20231116	121900	8646448	1866	1866	1866	1866	23
381	20231116	121800	8603530	1866	1866	1866	1866	31
382	20231116	121700	8545684	1866	1866	1866	1866	0
383	20231116	121600	8545684	1866	1866	1866	1866	198
384	20231116	121500	8176216	1865	1864	1865	1864	308
385	20231116	121400	7601989	1864	1864	1864	1864	0
386	20231116	121300	7601989	1864	1864	1864	1864	0
387	20231116	121200	7601989	1864	1864	1864	1864	0
388	20231116	121100	7601989	1864	1864	1864	1864	0
389	20231116	121000	7601989	1864	1864	1864	1864	0
390	20231116	120900	7601989	1864	1864	1864	1864	0
391	20231116	120800	7601989	1864	1864	1864	1864	0
392	20231116	120700	7601989	1864	1864	1864	1864	0
393	20231116	120600	7601989	1864	1864	1864	1864	0
394	20231116	120500	7601989	1864	1864	1864	1864	1
395	20231116	120400	7600125	1863	1861	1863	1861	1988
396	20231116	120300	3897490	1860	1860	1860	1860	0
397	20231116	120200	3897490	1860	1860	1860	1860	0
398	20231116	120100	3897490	1860	1860	1860	1860	0
399	20231116	120000	3897490	1860	1860	1860	1860	0
400	20231116	115900	3897490	1860	1860	1860	1860	0
401	20231116	115800	3897490	1860	1860	1860	1860	0
402	20231116	115700	3897490	1860	1860	1860	1860	0
403	20231116	115600	3897490	1860	1860	1860	1860	0
404	20231116	115500	3897490	1860	1860	1860	1860	0
405	20231116	115400	3897490	1860	1860	1860	1860	0
406	20231116	115300	3897490	1860	1860	1860	1860	0
407	20231116	115200	3897490	1860	1860	1860	1860	0
408	20231116	115100	3897490	1860	1860	1860	1860	1
409	20231116	115000	3895630	1860	1861	1861	1860	210
410	20231116	114900	3504830	1862	1862	1862	1862	0
411	20231116	114800	3504830	1862	1861	1862	1861	2
412	20231116	114700	3501107	1861	1861	1861	1861	0
413	20231116	114600	3501107	1861	1861	1861	1861	0
414	20231116	114500	3501107	1861	1861	1861	1861	0
415	20231116	114400	3501107	1861	1861	1861	1861	0
416	20231116	114300	3501107	1861	1861	1861	1861	0
417	20231116	114200	3501107	1861	1861	1861	1861	0
418	20231116	114100	3501107	1861	1861	1861	1861	0
419	20231116	114000	3501107	1861	1861	1861	1861	0
420	20231116	113900	3501107	1861	1861	1861	1861	0
421	20231116	113800	3501107	1861	1861	1861	1861	0
422	20231116	113700	3501107	1861	1861	1861	1861	0
423	20231116	113600	3501107	1861	1861	1861	1861	80
424	20231116	113500	3352227	1861	1861	1861	1861	0
425	20231116	113400	3352227	1861	1861	1861	1861	0
426	20231116	113300	3352227	1861	1861	1861	1861	0
427	20231116	113200	3352227	1861	1861	1861	1861	0
428	20231116	113100	3352227	1861	1861	1861	1861	0
429	20231116	113000	3352227	1861	1861	1861	1861	0
430	20231116	112900	3352227	1861	1861	1861	1861	0
431	20231116	112800	3352227	1861	1861	1861	1861	0
432	20231116	112700	3352227	1861	1861	1861	1861	0
433	20231116	112600	3352227	1861	1861	1861	1861	0
434	20231116	112500	3352227	1861	1861	1861	1861	5
435	20231116	112400	3342922	1861	1861	1861	1861	1
436	20231116	112300	3341061	1858	1858	1858	1858	0
437	20231116	112200	3341061	1858	1858	1858	1858	0
438	20231116	112100	3341061	1858	1858	1858	1858	0
439	20231116	112000	3341061	1858	1858	1858	1858	0
440	20231116	111900	3341061	1858	1858	1858	1858	0
441	20231116	111800	3341061	1858	1858	1858	1858	60
442	20231116	111700	3229581	1858	1858	1858	1858	0
443	20231116	111600	3229581	1858	1858	1858	1858	0
444	20231116	111500	3229581	1858	1858	1858	1858	0
445	20231116	111400	3229581	1858	1858	1858	1858	0
446	20231116	111300	3229581	1858	1858	1858	1858	0
447	20231116	111200	3229581	1858	1858	1858	1858	0
448	20231116	111100	3229581	1858	1858	1858	1858	43
449	20231116	111000	3149687	1858	1858	1858	1858	27
450	20231116	110900	3099521	1858	1858	1858	1858	29
451	20231116	110800	3045639	1858	1858	1858	1858	26
452	20231116	110700	2997331	1858	1858	1858	1858	26
453	20231116	110600	2949023	1858	1858	1858	1858	203
454	20231116	110500	2571849	1858	1858	1858	1858	0
455	20231116	110400	2571849	1858	1858	1858	1858	0
456	20231116	110300	2571849	1858	1858	1858	1858	0
457	20231116	110200	2571849	1858	1858	1858	1858	0
458	20231116	110100	2571849	1858	1858	1858	1858	0
459	20231116	110000	2571849	1858	1858	1858	1858	0
460	20231116	105900	2571849	1858	1858	1858	1858	16
461	20231116	105800	2542121	1858	1858	1858	1858	72
462	20231116	105700	2408345	1858	1858	1858	1858	0
463	20231116	105600	2408345	1858	1859	1859	1858	23
464	20231116	105500	2365593	1859	1860	1860	1859	406
465	20231116	105400	1610440	1860	1860	1860	1860	0
466	20231116	105300	1610440	1860	1860	1860	1860	0
467	20231116	105200	1610440	1860	1860	1860	1860	0
468	20231116	105100	1610440	1860	1860	1860	1860	0
469	20231116	105000	1610440	1860	1860	1860	1860	0
470	20231116	104900	1610440	1860	1860	1860	1860	0
471	20231116	104800	1610440	1860	1860	1860	1860	0
472	20231116	104700	1610440	1860	1860	1860	1860	0
473	20231116	104600	1610440	1860	1860	1860	1860	0
474	20231116	104500	1610440	1860	1860	1860	1860	1
475	20231116	104400	1608580	1860	1860	1860	1860	240
476	20231116	104300	1162180	1863	1863	1863	1863	0
477	20231116	104200	1162180	1863	1863	1863	1863	100
478	20231116	104100	975880	1863	1863	1863	1863	0
479	20231116	104000	975880	1863	1863	1863	1863	0
480	20231116	103900	975880	1863	1863	1863	1863	0
481	20231116	103800	975880	1863	1862	1863	1862	25
482	20231116	103700	929318	1860	1860	1860	1860	10
483	20231116	103600	910718	1860	1860	1860	1860	0
484	20231116	103500	910718	1860	1860	1860	1860	0
485	20231116	103400	910718	1860	1860	1860	1860	0
486	20231116	103300	910718	1860	1860	1860	1860	0
487	20231116	103200	910718	1860	1860	1860	1860	30
488	20231116	103100	854918	1860	1860	1860	1860	0
489	20231116	103000	854918	1860	1860	1860	1860	0
490	20231116	102900	854918	1860	1860	1860	1860	2
491	20231116	102800	851198	1863	1863	1863	1863	0
492	20231116	102700	851198	1863	1863	1863	1863	0
493	20231116	102600	851198	1863	1863	1863	1863	0
494	20231116	102500	851198	1863	1863	1863	1863	0
495	20231116	102400	851198	1863	1863	1863	1863	0
496	20231116	102300	851198	1863	1863	1863	1863	0
497	20231116	102200	851198	1863	1863	1863	1863	0
498	20231116	102100	851198	1863	1863	1863	1863	0
499	20231116	102000	851198	1863	1863	1863	1863	0
500	20231116	101900	851198	1863	1863	1863	1863	0
501	20231116	101800	851198	1863	1863	1863	1863	0
502	20231116	101700	851198	1863	1863	1863	1863	0
503	20231116	101600	851198	1863	1863	1863	1863	0
504	20231116	101500	851198	1863	1863	1863	1863	0
505	20231116	101400	851198	1863	1863	1863	1863	0
506	20231116	101300	851198	1863	1863	1863	1863	0
507	20231116	101200	851198	1863	1863	1863	1863	5
508	20231116	101100	841883	1864	1864	1864	1864	0
509	20231116	101000	841883	1864	1860	1864	1860	2
510	20231116	100900	838159	1864	1864	1864	1864	0
511	20231116	100800	838159	1864	1861	1864	1861	5
512	20231116	100700	828851	1861	1861	1861	1861	21
513	20231116	100600	789770	1861	1861	1861	1861	0
514	20231116	100500	789770	1861	1861	1861	1861	1
515	20231116	100400	787909	1860	1860	1860	1860	1
516	20231116	100300	786049	1856	1856	1856	1856	0
517	20231116	100200	786049	1856	1857	1857	1856	21
518	20231116	100100	747063	1863	1863	1863	1863	0
519	20231116	100000	747063	1863	1863	1863	1863	401