KissMeData/002690/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183700	39644307	1847	1847	1847	1847	295
3	20231103	183600	39644307	1847	1847	1847	1847	0
4	20231103	183500	39644307	1847	1847	1847	1847	0
5	20231103	183400	39644307	1847	1847	1847	1847	0
6	20231103	183300	39644307	1847	1847	1847	1847	0
7	20231103	183200	39644307	1847	1847	1847	1847	0
8	20231103	183100	39644307	1847	1847	1847	1847	0
9	20231103	183000	39644307	1847	1847	1847	1847	0
10	20231103	182900	39644307	1847	1847	1847	1847	0
11	20231103	182800	39644307	1847	1847	1847	1847	0
12	20231103	182700	39644307	1847	1847	1847	1847	0
13	20231103	182600	39644307	1847	1847	1847	1847	0
14	20231103	182500	39644307	1847	1847	1847	1847	0
15	20231103	182400	39644307	1847	1847	1847	1847	0
16	20231103	182300	39644307	1847	1847	1847	1847	0
17	20231103	182200	39644307	1847	1847	1847	1847	0
18	20231103	182100	39644307	1847	1847	1847	1847	0
19	20231103	182000	39644307	1847	1847	1847	1847	0
20	20231103	181900	39644307	1847	1847	1847	1847	0
21	20231103	181800	39644307	1847	1847	1847	1847	0
22	20231103	181700	39644307	1847	1847	1847	1847	0
23	20231103	181600	39644307	1847	1847	1847	1847	0
24	20231103	181500	39644307	1847	1847	1847	1847	0
25	20231103	181400	39644307	1847	1847	1847	1847	0
26	20231103	181300	39644307	1847	1847	1847	1847	0
27	20231103	181200	39644307	1847	1847	1847	1847	0
28	20231103	181100	39644307	1847	1847	1847	1847	0
29	20231103	181000	39644307	1847	1847	1847	1847	0
30	20231103	180900	39644307	1847	1847	1847	1847	0
31	20231103	180800	39644307	1847	1847	1847	1847	0
32	20231103	180700	39644307	1847	1847	1847	1847	295
33	20231103	180600	39644307	1847	1847	1847	1847	0
34	20231103	180500	39644307	1847	1847	1847	1847	0
35	20231103	180400	39644307	1847	1847	1847	1847	0
36	20231103	180300	39644307	1847	1847	1847	1847	0
37	20231103	180200	39644307	1847	1847	1847	1847	0
38	20231103	180100	39644307	1847	1847	1847	1847	0
39	20231103	180000	39644307	1847	1847	1847	1847	0
40	20231103	175900	39644307	1847	1847	1847	1847	0
41	20231103	175800	39644307	1847	1847	1847	1847	0
42	20231103	175700	39644307	1847	1847	1847	1847	0
43	20231103	175600	39644307	1847	1847	1847	1847	0
44	20231103	175500	39644307	1847	1847	1847	1847	0
45	20231103	175400	39644307	1847	1847	1847	1847	0
46	20231103	175300	39644307	1847	1847	1847	1847	0
47	20231103	175200	39644307	1847	1847	1847	1847	0
48	20231103	175100	39644307	1847	1847	1847	1847	0
49	20231103	175000	39644307	1847	1847	1847	1847	0
50	20231103	174900	39644307	1847	1847	1847	1847	0
51	20231103	174800	39644307	1847	1847	1847	1847	0
52	20231103	174700	39644307	1847	1847	1847	1847	0
53	20231103	174600	39644307	1847	1847	1847	1847	0
54	20231103	174500	39644307	1847	1847	1847	1847	0
55	20231103	174400	39644307	1847	1847	1847	1847	0
56	20231103	174300	39644307	1847	1847	1847	1847	0
57	20231103	174200	39644307	1847	1847	1847	1847	0
58	20231103	174100	39644307	1847	1847	1847	1847	0
59	20231103	174000	39644307	1847	1847	1847	1847	0
60	20231103	173900	39644307	1847	1847	1847	1847	0
61	20231103	173800	39644307	1847	1847	1847	1847	0
62	20231103	173700	39644307	1847	1847	1847	1847	295
63	20231103	173600	39644307	1847	1847	1847	1847	0
64	20231103	173500	39644307	1847	1847	1847	1847	0
65	20231103	173400	39644307	1847	1847	1847	1847	0
66	20231103	173300	39644307	1847	1847	1847	1847	0
67	20231103	173200	39644307	1847	1847	1847	1847	0
68	20231103	173100	39644307	1847	1847	1847	1847	0
69	20231103	173000	39644307	1847	1847	1847	1847	0
70	20231103	172900	39644307	1847	1847	1847	1847	0
71	20231103	172800	39644307	1847	1847	1847	1847	0
72	20231103	172700	39644307	1847	1847	1847	1847	0
73	20231103	172600	39644307	1847	1847	1847	1847	0
74	20231103	172500	39644307	1847	1847	1847	1847	0
75	20231103	172400	39644307	1847	1847	1847	1847	0
76	20231103	172300	39644307	1847	1847	1847	1847	0
77	20231103	172200	39644307	1847	1847	1847	1847	0
78	20231103	172100	39644307	1847	1847	1847	1847	0
79	20231103	172000	39644307	1847	1847	1847	1847	0
80	20231103	171900	39644307	1847	1847	1847	1847	0
81	20231103	171800	39644307	1847	1847	1847	1847	0
82	20231103	171700	39644307	1847	1847	1847	1847	0
83	20231103	171600	39644307	1847	1847	1847	1847	0
84	20231103	171500	39644307	1847	1847	1847	1847	0
85	20231103	171400	39644307	1847	1847	1847	1847	0
86	20231103	171300	39644307	1847	1847	1847	1847	0
87	20231103	171200	39644307	1847	1847	1847	1847	0
88	20231103	171100	39644307	1847	1847	1847	1847	0
89	20231103	171000	39644307	1847	1847	1847	1847	0
90	20231103	170900	39644307	1847	1847	1847	1847	0
91	20231103	170800	39644307	1847	1847	1847	1847	0
92	20231103	170700	39644307	1847	1847	1847	1847	295
93	20231103	170600	39644307	1847	1847	1847	1847	0
94	20231103	170500	39644307	1847	1847	1847	1847	0
95	20231103	170400	39644307	1847	1847	1847	1847	0
96	20231103	170300	39644307	1847	1847	1847	1847	0
97	20231103	170200	39644307	1847	1847	1847	1847	0
98	20231103	170100	39644307	1847	1847	1847	1847	0
99	20231103	170000	39644307	1847	1847	1847	1847	0
100	20231103	165900	39644307	1847	1847	1847	1847	0
101	20231103	165800	39644307	1847	1847	1847	1847	0
102	20231103	165700	39644307	1847	1847	1847	1847	0
103	20231103	165600	39644307	1847	1847	1847	1847	0
104	20231103	165500	39644307	1847	1847	1847	1847	0
105	20231103	165400	39644307	1847	1847	1847	1847	0
106	20231103	165300	39644307	1847	1847	1847	1847	0
107	20231103	165200	39644307	1847	1847	1847	1847	0
108	20231103	165100	39644307	1847	1847	1847	1847	0
109	20231103	165000	39644307	1847	1847	1847	1847	0
110	20231103	164900	39644307	1847	1847	1847	1847	0
111	20231103	164800	39644307	1847	1847	1847	1847	0
112	20231103	164700	39644307	1847	1847	1847	1847	0
113	20231103	164600	39644307	1847	1847	1847	1847	0
114	20231103	164500	39644307	1847	1847	1847	1847	0
115	20231103	164400	39644307	1847	1847	1847	1847	0
116	20231103	164300	39644307	1847	1847	1847	1847	0
117	20231103	164200	39644307	1847	1847	1847	1847	0
118	20231103	164100	39644307	1847	1847	1847	1847	0
119	20231103	164000	39644307	1847	1847	1847	1847	0
120	20231103	163900	39644307	1847	1847	1847	1847	0
121	20231103	163800	39644307	1847	1847	1847	1847	0
122	20231103	163700	39644307	1847	1847	1847	1847	295
123	20231103	163600	39644307	1847	1847	1847	1847	0
124	20231103	163500	39644307	1847	1847	1847	1847	0
125	20231103	163400	39644307	1847	1847	1847	1847	0
126	20231103	163300	39644307	1847	1847	1847	1847	0
127	20231103	163200	39644307	1847	1847	1847	1847	0
128	20231103	163100	39644307	1847	1847	1847	1847	0
129	20231103	163000	39644307	1847	1847	1847	1847	0
130	20231103	162900	39644307	1847	1847	1847	1847	0
131	20231103	162800	39644307	1847	1847	1847	1847	0
132	20231103	162700	39644307	1847	1847	1847	1847	0
133	20231103	162600	39644307	1847	1847	1847	1847	0
134	20231103	162500	39644307	1847	1847	1847	1847	0
135	20231103	162400	39644307	1847	1847	1847	1847	0
136	20231103	162300	39644307	1847	1847	1847	1847	0
137	20231103	162200	39644307	1847	1847	1847	1847	0
138	20231103	162100	39644307	1847	1847	1847	1847	0
139	20231103	162000	39644307	1847	1847	1847	1847	0
140	20231103	161900	39644307	1847	1847	1847	1847	0
141	20231103	161800	39644307	1847	1847	1847	1847	0
142	20231103	161700	39644307	1847	1847	1847	1847	0
143	20231103	161600	39644307	1847	1847	1847	1847	0
144	20231103	161500	39644307	1847	1847	1847	1847	0
145	20231103	161400	39644307	1847	1847	1847	1847	0
146	20231103	161300	39644307	1847	1847	1847	1847	0
147	20231103	161200	39644307	1847	1847	1847	1847	0
148	20231103	161100	39644307	1847	1847	1847	1847	0
149	20231103	161000	39644307	1847	1847	1847	1847	0
150	20231103	160900	39644307	1847	1847	1847	1847	0
151	20231103	160800	39644307	1847	1847	1847	1847	0
152	20231103	160700	39644307	1847	1847	1847	1847	295
153	20231103	160600	39644307	1847	1847	1847	1847	0
154	20231103	160500	39644307	1847	1847	1847	1847	0
155	20231103	160400	39644307	1847	1847	1847	1847	0
156	20231103	160300	39644307	1847	1847	1847	1847	0
157	20231103	160200	39644307	1847	1847	1847	1847	0
158	20231103	160100	39644307	1847	1847	1847	1847	0
159	20231103	160000	39644307	1847	1847	1847	1847	0
160	20231103	155900	39644307	1847	1847	1847	1847	0
161	20231103	155800	39644307	1847	1847	1847	1847	0
162	20231103	155700	39644307	1847	1847	1847	1847	0
163	20231103	155600	39644307	1847	1847	1847	1847	0
164	20231103	155500	39644307	1847	1847	1847	1847	0
165	20231103	155400	39644307	1847	1847	1847	1847	0
166	20231103	155300	39644307	1847	1847	1847	1847	0
167	20231103	155200	39644307	1847	1847	1847	1847	0
168	20231103	155100	39644307	1847	1847	1847	1847	0
169	20231103	155000	39644307	1847	1847	1847	1847	0
170	20231103	154900	39644307	1847	1847	1847	1847	0
171	20231103	154800	39644307	1847	1847	1847	1847	0
172	20231103	154700	39644307	1847	1847	1847	1847	0
173	20231103	154600	39644307	1847	1847	1847	1847	0
174	20231103	154500	39644307	1847	1847	1847	1847	0
175	20231103	154400	39644307	1847	1847	1847	1847	0
176	20231103	154300	39644307	1847	1847	1847	1847	0
177	20231103	154200	39644307	1847	1847	1847	1847	0
178	20231103	154100	39644307	1847	1847	1847	1847	0
179	20231103	154000	39644307	1847	1847	1847	1847	0
180	20231103	153900	39644307	1847	1847	1847	1847	0
181	20231103	153800	39644307	1847	1847	1847	1847	0
182	20231103	153700	39644307	1847	1847	1847	1847	295
183	20231103	153600	39644307	1847	1847	1847	1847	0
184	20231103	153500	39644307	1847	1847	1847	1847	0
185	20231103	153400	39644307	1847	1847	1847	1847	0
186	20231103	153300	39644307	1847	1847	1847	1847	0
187	20231103	153200	39644307	1847	1847	1847	1847	0
188	20231103	153100	39644307	1847	1847	1847	1847	0
189	20231103	153000	39644307	1847	1847	1847	1847	295
190	20231103	152900	39099442	1849	1849	1849	1849	0
191	20231103	152800	39099442	1849	1849	1849	1849	0
192	20231103	152700	39099442	1849	1849	1849	1849	0
193	20231103	152600	39099442	1849	1849	1849	1849	0
194	20231103	152500	39099442	1849	1849	1849	1849	0
195	20231103	152400	39099442	1849	1849	1849	1849	0
196	20231103	152300	39099442	1849	1849	1849	1849	0
197	20231103	152200	39099442	1849	1849	1849	1849	0
198	20231103	152100	39099442	1849	1849	1849	1849	0
199	20231103	152000	39099442	1849	1849	1849	1849	0
200	20231103	151900	39099442	1849	1850	1851	1849	8
201	20231103	151800	39084647	1845	1845	1845	1845	190
202	20231103	151700	38734097	1845	1845	1845	1845	0
203	20231103	151600	38734097	1845	1845	1845	1845	7
204	20231103	151500	38721182	1852	1845	1852	1845	4
205	20231103	151400	38713795	1852	1852	1852	1852	0
206	20231103	151300	38713795	1852	1852	1852	1852	0
207	20231103	151200	38713795	1852	1852	1852	1852	0
208	20231103	151100	38713795	1852	1851	1852	1851	9
209	20231103	151000	38697135	1845	1846	1846	1845	10
210	20231103	150900	38678679	1855	1855	1855	1855	2
211	20231103	150800	38674969	1846	1846	1846	1846	230
212	20231103	150700	38250389	1856	1856	1856	1856	0
213	20231103	150600	38250389	1856	1856	1856	1856	0
214	20231103	150500	38250389	1856	1856	1856	1856	0
215	20231103	150400	38250389	1856	1856	1856	1856	0
216	20231103	150300	38250389	1856	1856	1856	1856	0
217	20231103	150200	38250389	1856	1856	1856	1856	1
218	20231103	150100	38248533	1855	1855	1855	1855	0
219	20231103	150000	38248533	1855	1855	1855	1855	0
220	20231103	145900	38248533	1855	1855	1855	1855	0
221	20231103	145800	38248533	1855	1855	1855	1855	0
222	20231103	145700	38248533	1855	1855	1855	1855	0
223	20231103	145600	38248533	1855	1855	1855	1855	0
224	20231103	145500	38248533	1855	1855	1855	1855	0
225	20231103	145400	38248533	1855	1856	1856	1855	200
226	20231103	145300	37877433	1857	1857	1857	1857	0
227	20231103	145200	37877433	1857	1857	1857	1857	0
228	20231103	145100	37877433	1857	1857	1857	1857	0
229	20231103	145000	37877433	1857	1857	1857	1857	0
230	20231103	144900	37877433	1857	1852	1857	1852	1543
231	20231103	144800	35012358	1852	1852	1852	1852	0
232	20231103	144700	35012358	1852	1852	1852	1852	2
233	20231103	144600	35008654	1853	1853	1853	1853	0
234	20231103	144500	35008654	1853	1849	1853	1849	440
235	20231103	144400	34195090	1853	1849	1853	1849	301
236	20231103	144300	33638537	1853	1853	1853	1853	0
237	20231103	144200	33638537	1853	1853	1853	1853	0
238	20231103	144100	33638537	1853	1853	1853	1853	0
239	20231103	144000	33638537	1853	1849	1853	1849	101
240	20231103	143900	33451784	1850	1850	1850	1850	0
241	20231103	143800	33451784	1850	1850	1850	1850	0
242	20231103	143700	33451784	1850	1850	1850	1850	0
243	20231103	143600	33451784	1850	1850	1850	1850	0
244	20231103	143500	33451784	1850	1850	1850	1850	3
245	20231103	143400	33446234	1850	1850	1850	1850	740
246	20231103	143300	32077234	1853	1853	1853	1853	0
247	20231103	143200	32077234	1853	1853	1853	1850	914
248	20231103	143100	30385002	1856	1856	1856	1856	1
249	20231103	143000	30383146	1858	1858	1858	1858	0
250	20231103	142900	30383146	1858	1858	1858	1858	0
251	20231103	142800	30383146	1858	1858	1858	1858	0
252	20231103	142700	30383146	1858	1857	1858	1857	9
253	20231103	142600	30366431	1853	1853	1853	1853	190
254	20231103	142500	30014361	1858	1858	1858	1858	0
255	20231103	142400	30014361	1858	1858	1858	1858	0
256	20231103	142300	30014361	1858	1858	1858	1858	0
257	20231103	142200	30014361	1858	1858	1858	1858	0
258	20231103	142100	30014361	1858	1858	1858	1858	0
259	20231103	142000	30014361	1858	1858	1858	1858	1
260	20231103	141900	30012503	1857	1857	1857	1857	0
261	20231103	141800	30012503	1857	1857	1857	1857	0
262	20231103	141700	30012503	1857	1857	1857	1857	0
263	20231103	141600	30012503	1857	1857	1857	1857	3
264	20231103	141500	30006932	1858	1858	1858	1858	0
265	20231103	141400	30006932	1858	1857	1858	1857	4
266	20231103	141300	29999503	1853	1854	1854	1853	100
267	20231103	141200	29814187	1859	1859	1859	1859	0
268	20231103	141100	29814187	1859	1859	1859	1859	0
269	20231103	141000	29814187	1859	1859	1859	1859	0
270	20231103	140900	29814187	1859	1859	1859	1859	0
271	20231103	140800	29814187	1859	1859	1859	1859	0
272	20231103	140700	29814187	1859	1859	1859	1859	0
273	20231103	140600	29814187	1859	1859	1859	1859	1
274	20231103	140500	29812328	1859	1858	1859	1858	217
275	20231103	140400	29408986	1857	1857	1857	1857	0
276	20231103	140300	29408986	1857	1857	1857	1857	6
277	20231103	140200	29397844	1856	1855	1856	1855	59
278	20231103	140100	29288393	1855	1855	1855	1855	28
279	20231103	140000	29236453	1855	1854	1855	1854	100
280	20231103	135900	29051003	1854	1854	1854	1854	61
281	20231103	135800	28937909	1850	1851	1851	1850	224
282	20231103	135700	28523477	1854	1854	1854	1854	0
283	20231103	135600	28523477	1854	1846	1854	1846	162
284	20231103	135500	28223777	1846	1840	1846	1840	699
285	20231103	135400	26936645	1840	1838	1840	1838	1393
286	20231103	135300	24375049	1839	1839	1839	1839	44
287	20231103	135200	24294133	1839	1838	1839	1838	33
288	20231103	135100	24233478	1838	1836	1838	1836	56
289	20231103	135000	24130608	1836	1836	1836	1836	32
290	20231103	134900	24071856	1836	1836	1836	1836	36
291	20231103	134800	24005760	1836	1834	1836	1834	69
292	20231103	134700	23879177	1834	1834	1834	1834	34
293	20231103	134600	23816821	1834	1834	1835	1834	52
294	20231103	134500	23721435	1834	1834	1834	1832	1102
295	20231103	134400	21701823	1833	1830	1833	1830	442
296	20231103	134300	20892579	1829	1828	1829	1828	91
297	20231103	134200	20726170	1828	1827	1828	1827	32
298	20231103	134100	20667692	1827	1827	1827	1827	30
299	20231103	134000	20612882	1827	1827	1827	1827	42
300	20231103	133900	20536148	1827	1825	1827	1825	158
301	20231103	133800	20247626	1825	1825	1825	1825	150
302	20231103	133700	19973876	1825	1824	1825	1824	31
303	20231103	133600	19917304	1825	1823	1825	1823	38
304	20231103	133500	19847974	1823	1823	1823	1823	35
305	20231103	133400	19784169	1823	1817	1823	1812	129
306	20231103	133300	19549774	1817	1825	1825	1817	128
307	20231103	133200	19316960	1825	1824	1825	1824	41
308	20231103	133100	19242175	1824	1824	1824	1824	29
309	20231103	133000	19189279	1824	1823	1824	1823	70
310	20231103	132900	19061656	1823	1823	1823	1823	28
311	20231103	132800	19010612	1823	1823	1823	1823	29
312	20231103	132700	18957745	1823	1823	1823	1823	40
313	20231103	132600	18884825	1823	1823	1823	1823	22
314	20231103	132500	18844719	1823	1823	1823	1823	24
315	20231103	132400	18800967	1823	1823	1823	1823	26
316	20231103	132300	18753569	1823	1823	1823	1823	31
317	20231103	132200	18697056	1823	1822	1823	1822	82
318	20231103	132100	18547629	1822	1820	1822	1820	41
319	20231103	132000	18472965	1820	1820	1820	1820	28
320	20231103	131900	18422005	1820	1820	1820	1820	30
321	20231103	131800	18367405	1820	1820	1820	1819	113
322	20231103	131700	18161807	1820	1817	1820	1817	248
323	20231103	131600	17710853	1817	1816	1817	1816	142
324	20231103	131500	17452875	1815	1814	1815	1814	45
325	20231103	131400	17371208	1814	1813	1814	1813	29
326	20231103	131300	17318611	1813	1812	1813	1812	35
327	20231103	131200	17255190	1812	1811	1812	1811	32
328	20231103	131100	17197217	1811	1811	1811	1811	40
329	20231103	131000	17124777	1811	1811	1811	1811	22
330	20231103	130900	17084935	1811	1811	1811	1811	27
331	20231103	130800	17036038	1811	1810	1811	1810	41
332	20231103	130700	16961816	1810	1809	1810	1809	170
333	20231103	130600	16654186	1809	1809	1809	1809	28
334	20231103	130500	16603534	1809	1809	1809	1809	39
335	20231103	130400	16532983	1809	1808	1809	1808	41
336	20231103	130300	16458832	1808	1805	1808	1805	24
337	20231103	130200	16415477	1805	1805	1805	1805	56
338	20231103	130100	16314397	1805	1805	1805	1805	33
339	20231103	130000	16254832	1805	1805	1805	1805	13
340	20231103	125900	16231367	1804	1804	1804	1804	0
341	20231103	125800	16231367	1804	1804	1804	1804	27
342	20231103	125700	16182659	1804	1804	1804	1804	27
343	20231103	125600	16133951	1804	1804	1804	1804	39
344	20231103	125500	16063595	1804	1804	1804	1804	27
345	20231103	125400	16014887	1804	1804	1804	1804	1
346	20231103	125300	16013083	1803	1803	1803	1803	0
347	20231103	125200	16013083	1803	1803	1803	1803	52
348	20231103	125100	15919327	1802	1801	1802	1801	50
349	20231103	125000	15829228	1799	1799	1799	1799	29
350	20231103	124900	15777057	1799	1799	1799	1799	1
351	20231103	124800	15775258	1802	1802	1802	1802	0
352	20231103	124700	15775258	1802	1802	1802	1802	0
353	20231103	124600	15775258	1802	1802	1802	1802	0
354	20231103	124500	15775258	1802	1802	1802	1802	0
355	20231103	124400	15775258	1802	1802	1802	1802	0
356	20231103	124300	15775258	1802	1802	1802	1802	0
357	20231103	124200	15775258	1802	1802	1802	1802	0
358	20231103	124100	15775258	1802	1802	1802	1802	0
359	20231103	124000	15775258	1802	1802	1802	1802	0
360	20231103	123900	15775258	1802	1802	1802	1802	0
361	20231103	123800	15775258	1802	1802	1802	1802	0
362	20231103	123700	15775258	1802	1802	1802	1802	0
363	20231103	123600	15775258	1802	1802	1802	1802	0
364	20231103	123500	15775258	1802	1802	1802	1802	0
365	20231103	123400	15775258	1802	1802	1802	1802	0
366	20231103	123300	15775258	1802	1802	1802	1802	0
367	20231103	123200	15775258	1802	1802	1802	1802	0
368	20231103	123100	15775258	1802	1802	1802	1802	0
369	20231103	123000	15775258	1802	1802	1802	1802	0
370	20231103	122900	15775258	1802	1802	1802	1802	0
371	20231103	122800	15775258	1802	1802	1802	1802	0
372	20231103	122700	15775258	1802	1802	1802	1802	0
373	20231103	122600	15775258	1802	1802	1802	1802	0
374	20231103	122500	15775258	1802	1802	1802	1802	0
375	20231103	122400	15775258	1802	1802	1802	1802	0
376	20231103	122300	15775258	1802	1795	1802	1795	263
377	20231103	122200	15302342	1795	1795	1795	1795	0
378	20231103	122100	15302342	1795	1799	1800	1795	774
379	20231103	122000	13910323	1799	1799	1799	1799	0
380	20231103	121900	13910323	1799	1799	1799	1799	50
381	20231103	121800	13820373	1799	1799	1799	1799	0
382	20231103	121700	13820373	1799	1799	1799	1799	0
383	20231103	121600	13820373	1799	1799	1799	1799	0
384	20231103	121500	13820373	1799	1799	1799	1799	0
385	20231103	121400	13820373	1799	1799	1799	1799	0
386	20231103	121300	13820373	1799	1799	1799	1799	0
387	20231103	121200	13820373	1799	1799	1799	1799	0
388	20231103	121100	13820373	1799	1799	1799	1799	0
389	20231103	121000	13820373	1799	1799	1799	1799	0
390	20231103	120900	13820373	1799	1799	1799	1799	0
391	20231103	120800	13820373	1799	1799	1799	1799	0
392	20231103	120700	13820373	1799	1799	1799	1799	0
393	20231103	120600	13820373	1799	1799	1799	1799	0
394	20231103	120500	13820373	1799	1799	1799	1799	0
395	20231103	120400	13820373	1799	1799	1799	1799	0
396	20231103	120300	13820373	1799	1799	1799	1799	0
397	20231103	120200	13820373	1799	1799	1799	1799	0
398	20231103	120100	13820373	1799	1799	1799	1799	0
399	20231103	120000	13820373	1799	1799	1799	1799	1
400	20231103	115900	13818574	1795	1795	1795	1795	803
401	20231103	115800	12377189	1798	1798	1798	1798	0
402	20231103	115700	12377189	1798	1798	1798	1798	0
403	20231103	115600	12377189	1798	1798	1798	1798	0
404	20231103	115500	12377189	1798	1798	1798	1798	0
405	20231103	115400	12377189	1798	1798	1798	1798	0
406	20231103	115300	12377189	1798	1798	1798	1798	0
407	20231103	115200	12377189	1798	1798	1798	1798	0
408	20231103	115100	12377189	1798	1798	1798	1798	0
409	20231103	115000	12377189	1798	1797	1798	1797	2
410	20231103	114900	12373594	1795	1796	1796	1795	40
411	20231103	114800	12301755	1796	1796	1796	1796	1
412	20231103	114700	12299959	1800	1800	1800	1800	0
413	20231103	114600	12299959	1800	1800	1800	1800	0
414	20231103	114500	12299959	1800	1800	1800	1800	0
415	20231103	114400	12299959	1800	1800	1800	1800	0
416	20231103	114300	12299959	1800	1800	1800	1800	0
417	20231103	114200	12299959	1800	1800	1800	1800	0
418	20231103	114100	12299959	1800	1800	1800	1800	0
419	20231103	114000	12299959	1800	1800	1800	1800	0
420	20231103	113900	12299959	1800	1800	1800	1800	0
421	20231103	113800	12299959	1800	1800	1800	1800	0
422	20231103	113700	12299959	1800	1800	1800	1800	0
423	20231103	113600	12299959	1800	1800	1800	1800	0
424	20231103	113500	12299959	1800	1800	1800	1800	0
425	20231103	113400	12299959	1800	1800	1800	1800	1
426	20231103	113300	12298159	1799	1799	1799	1799	3
427	20231103	113200	12292762	1800	1800	1800	1800	0
428	20231103	113100	12292762	1800	1800	1800	1800	0
429	20231103	113000	12292762	1800	1800	1800	1800	0
430	20231103	112900	12292762	1800	1800	1800	1800	0
431	20231103	112800	12292762	1800	1800	1800	1800	0
432	20231103	112700	12292762	1800	1800	1800	1800	0
433	20231103	112600	12292762	1800	1800	1800	1800	0
434	20231103	112500	12292762	1800	1800	1800	1800	0
435	20231103	112400	12292762	1800	1800	1800	1800	0
436	20231103	112300	12292762	1800	1800	1800	1800	0
437	20231103	112200	12292762	1800	1800	1800	1800	0
438	20231103	112100	12292762	1800	1800	1800	1800	0
439	20231103	112000	12292762	1800	1800	1800	1800	0
440	20231103	111900	12292762	1800	1800	1800	1800	0
441	20231103	111800	12292762	1800	1800	1800	1800	0
442	20231103	111700	12292762	1800	1800	1800	1800	0
443	20231103	111600	12292762	1800	1800	1800	1800	0
444	20231103	111500	12292762	1800	1800	1800	1800	0
445	20231103	111400	12292762	1800	1800	1800	1800	0
446	20231103	111300	12292762	1800	1799	1800	1799	18
447	20231103	111200	12260379	1799	1799	1799	1799	0
448	20231103	111100	12260379	1799	1799	1799	1799	0
449	20231103	111000	12260379	1799	1799	1799	1799	0
450	20231103	110900	12260379	1799	1799	1799	1799	0
451	20231103	110800	12260379	1799	1799	1799	1799	88
452	20231103	110700	12102067	1799	1799	1799	1799	12
453	20231103	110600	12080479	1799	1799	1799	1799	0
454	20231103	110500	12080479	1799	1799	1799	1799	9
455	20231103	110400	12064288	1799	1797	1799	1797	3
456	20231103	110300	12058894	1795	1795	1795	1795	0
457	20231103	110200	12058894	1795	1795	1795	1795	0
458	20231103	110100	12058894	1795	1795	1795	1795	0
459	20231103	110000	12058894	1795	1795	1795	1795	106
460	20231103	105900	11868624	1795	1795	1795	1795	20
461	20231103	105800	11832724	1795	1795	1795	1795	29
462	20231103	105700	11780669	1795	1795	1795	1795	37
463	20231103	105600	11714254	1795	1795	1795	1795	24
464	20231103	105500	11671174	1795	1795	1795	1795	23
465	20231103	105400	11629889	1795	1794	1795	1794	51
466	20231103	105300	11538394	1795	1795	1795	1795	28
467	20231103	105200	11488134	1795	1795	1795	1795	18
468	20231103	105100	11455824	1795	1795	1795	1795	29
469	20231103	105000	11403769	1795	1795	1795	1795	30
470	20231103	104900	11349919	1795	1795	1795	1795	25
471	20231103	104800	11305044	1795	1795	1795	1795	26
472	20231103	104700	11258374	1795	1795	1795	1795	28
473	20231103	104600	11208114	1795	1795	1795	1795	35
474	20231103	104500	11145289	1795	1795	1795	1795	19
475	20231103	104400	11111184	1795	1795	1795	1795	28
476	20231103	104300	11060924	1795	1795	1795	1795	30
477	20231103	104200	11007074	1795	1795	1795	1795	26
478	20231103	104100	10960404	1795	1795	1795	1795	20
479	20231103	104000	10924504	1795	1795	1795	1795	39
480	20231103	103900	10854499	1795	1795	1795	1795	28
481	20231103	103800	10804239	1795	1795	1795	1795	29
482	20231103	103700	10752184	1795	1795	1795	1795	15
483	20231103	103600	10725259	1795	1795	1795	1795	34
484	20231103	103500	10664229	1795	1795	1795	1795	34
485	20231103	103400	10603199	1795	1795	1795	1795	17
486	20231103	103300	10572684	1795	1795	1795	1795	30
487	20231103	103200	10518834	1795	1795	1795	1795	31
488	20231103	103100	10463189	1795	1795	1795	1795	32
489	20231103	103000	10405749	1795	1795	1795	1795	18
490	20231103	102900	10373439	1795	1795	1795	1795	31
491	20231103	102800	10317794	1795	1795	1795	1795	34
492	20231103	102700	10256764	1795	1795	1795	1795	29
493	20231103	102600	10204709	1795	1795	1795	1795	23
494	20231103	102500	10163424	1795	1794	1795	1794	33
495	20231103	102400	10104191	1795	1795	1795	1793	37
496	20231103	102300	10037788	1795	1795	1795	1795	22
497	20231103	102200	9998298	1795	1795	1795	1795	35
498	20231103	102100	9935473	1795	1795	1795	1795	26
499	20231103	102000	9888803	1795	1794	1795	1794	31
500	20231103	101900	9833170	1794	1794	1794	1794	19
501	20231103	101800	9799084	1794	1794	1794	1794	25
502	20231103	101700	9754234	1794	1794	1794	1794	37
503	20231103	101600	9687856	1794	1794	1794	1794	30
504	20231103	101500	9634036	1794	1795	1795	1794	17
505	20231103	101400	9603531	1795	1795	1795	1795	28
506	20231103	101300	9553271	1795	1795	1795	1795	29
507	20231103	101200	9501216	1795	1795	1795	1795	24
508	20231103	101100	9458136	1795	1795	1795	1795	217
509	20231103	101000	9068621	1799	1799	1799	1799	4
510	20231103	100900	9061425	1799	1799	1799	1799	0
511	20231103	100800	9061425	1799	1799	1799	1799	0
512	20231103	100700	9061425	1799	1799	1799	1799	0
513	20231103	100600	9061425	1799	1799	1799	1799	0
514	20231103	100500	9061425	1799	1796	1799	1796	4
515	20231103	100400	9054238	1799	1793	1799	1793	662
516	20231103	100300	7867266	1793	1793	1793	1793	1511
517	20231103	100200	5158043	1790	1793	1793	1790	25
518	20231103	100100	5113221	1793	1793	1793	1793	56
519	20231103	100000	5012813	1793	1793	1793	1793	32
520	20231103	095900	4955437	1793	1793	1793	1793	7
521	20231103	095800	4942886	1793	1793	1793	1793	0
522	20231103	095700	4942886	1793	1793	1793	1793	0
523	20231103	095600	4942886	1793	1793	1793	1793	0
524	20231103	095500	4942886	1793	1793	1793	1793	0
525	20231103	095400	4942886	1793	1793	1793	1793	0
526	20231103	095300	4942886	1793	1793	1793	1793	0
527	20231103	095200	4942886	1793	1793	1793	1793	0
528	20231103	095100	4942886	1793	1793	1793	1793	0
529	20231103	095000	4942886	1793	1793	1793	1793	0
530	20231103	094900	4942886	1793	1793	1793	1793	0
531	20231103	094800	4942886	1793	1793	1793	1793	0
532	20231103	094700	4942886	1793	1793	1793	1793	0
533	20231103	094600	4942886	1793	1793	1793	1793	0
534	20231103	094500	4942886	1793	1793	1793	1793	0
535	20231103	094400	4942886	1793	1793	1793	1793	1
536	20231103	094300	4941093	1791	1793	1793	1791	37
537	20231103	094200	4874788	1799	1799	1799	1799	0
538	20231103	094100	4874788	1799	1799	1799	1799	0
539	20231103	094000	4874788	1799	1799	1799	1799	0
540	20231103	093900	4874788	1799	1799	1799	1799	0
541	20231103	093800	4874788	1799	1799	1799	1799	0
542	20231103	093700	4874788	1799	1799	1799	1799	0
543	20231103	093600	4874788	1799	1799	1799	1799	0
544	20231103	093500	4874788	1799	1799	1799	1799	0
545	20231103	093400	4874788	1799	1799	1799	1799	0
546	20231103	093300	4874788	1799	1799	1799	1799	1
547	20231103	093200	4872989	1798	1798	1798	1798	5
548	20231103	093100	4863999	1799	1799	1799	1799	0
549	20231103	093000	4863999	1799	1799	1799	1799	0
550	20231103	092900	4863999	1799	1799	1799	1799	0
551	20231103	092800	4863999	1799	1799	1799	1799	0
552	20231103	092700	4863999	1799	1797	1799	1797	77
553	20231103	092600	4725628	1797	1797	1797	1797	0
554	20231103	092500	4725628	1797	1797	1797	1797	0
555	20231103	092400	4725628	1797	1797	1797	1797	130
556	20231103	092300	4492018	1797	1797	1797	1797	0
557	20231103	092200	4492018	1797	1797	1797	1797	0
558	20231103	092100	4492018	1797	1797	1797	1797	0
559	20231103	092000	4492018	1797	1797	1797	1797	100
560	20231103	091900	4312318	1799	1799	1799	1799	0
561	20231103	091800	4312318	1799	1799	1799	1799	0
562	20231103	091700	4312318	1799	1799	1799	1799	0
563	20231103	091600	4312318	1799	1799	1799	1799	0
564	20231103	091500	4312318	1799	1799	1799	1799	0
565	20231103	091400	4312318	1799	1794	1799	1794	500
566	20231103	091300	3414186	1794	1794	1794	1794	11
567	20231103	091200	3394452	1798	1798	1798	1798	0
568	20231103	091100	3394452	1798	1798	1798	1798	1
569	20231103	091000	3392654	1799	1799	1799	1799	0
570	20231103	090900	3392654	1799	1799	1799	1799	0
571	20231103	090800	3392654	1799	1799	1799	1799	0
572	20231103	090700	3392654	1799	1799	1799	1799	0
573	20231103	090600	3392654	1799	1799	1799	1799	3
574	20231103	090500	3387257	1799	1799	1799	1799	0
575	20231103	090400	3387257	1799	1797	1799	1795	113
576	20231103	090300	3184008	1798	1798	1798	1798	4
577	20231103	090200	3176816	1799	1796	1800	1796	49
578	20231103	090100	3088724	1795	1789	1795	1789	123
579	20231103	090000	2868149	1788	1787	1788	1787	1605