KissMeData/002690/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	183700	33878946	1849	1849	1849	1849	823
3	20231110	183600	33878946	1849	1849	1849	1849	0
4	20231110	183500	33878946	1849	1849	1849	1849	0
5	20231110	183400	33878946	1849	1849	1849	1849	0
6	20231110	183300	33878946	1849	1849	1849	1849	0
7	20231110	183200	33878946	1849	1849	1849	1849	0
8	20231110	183100	33878946	1849	1849	1849	1849	0
9	20231110	183000	33878946	1849	1849	1849	1849	0
10	20231110	182900	33878946	1849	1849	1849	1849	0
11	20231110	182800	33878946	1849	1849	1849	1849	0
12	20231110	182700	33878946	1849	1849	1849	1849	0
13	20231110	182600	33878946	1849	1849	1849	1849	0
14	20231110	182500	33878946	1849	1849	1849	1849	0
15	20231110	182400	33878946	1849	1849	1849	1849	0
16	20231110	182300	33878946	1849	1849	1849	1849	0
17	20231110	182200	33878946	1849	1849	1849	1849	0
18	20231110	182100	33878946	1849	1849	1849	1849	0
19	20231110	182000	33878946	1849	1849	1849	1849	0
20	20231110	181900	33878946	1849	1849	1849	1849	0
21	20231110	181800	33878946	1849	1849	1849	1849	0
22	20231110	181700	33878946	1849	1849	1849	1849	0
23	20231110	181600	33878946	1849	1849	1849	1849	0
24	20231110	181500	33878946	1849	1849	1849	1849	0
25	20231110	181400	33878946	1849	1849	1849	1849	0
26	20231110	181300	33878946	1849	1849	1849	1849	0
27	20231110	181200	33878946	1849	1849	1849	1849	0
28	20231110	181100	33878946	1849	1849	1849	1849	0
29	20231110	181000	33878946	1849	1849	1849	1849	0
30	20231110	180900	33878946	1849	1849	1849	1849	0
31	20231110	180800	33878946	1849	1849	1849	1849	0
32	20231110	180700	33878946	1849	1849	1849	1849	823
33	20231110	180600	33878946	1849	1849	1849	1849	0
34	20231110	180500	33878946	1849	1849	1849	1849	0
35	20231110	180400	33878946	1849	1849	1849	1849	0
36	20231110	180300	33878946	1849	1849	1849	1849	0
37	20231110	180200	33878946	1849	1849	1849	1849	0
38	20231110	180100	33878946	1849	1849	1849	1849	0
39	20231110	180000	33878946	1849	1849	1849	1849	0
40	20231110	175900	33878946	1849	1849	1849	1849	0
41	20231110	175800	33878946	1849	1849	1849	1849	0
42	20231110	175700	33878946	1849	1849	1849	1849	0
43	20231110	175600	33878946	1849	1849	1849	1849	0
44	20231110	175500	33878946	1849	1849	1849	1849	0
45	20231110	175400	33878946	1849	1849	1849	1849	0
46	20231110	175300	33878946	1849	1849	1849	1849	0
47	20231110	175200	33878946	1849	1849	1849	1849	0
48	20231110	175100	33878946	1849	1849	1849	1849	0
49	20231110	175000	33878946	1849	1849	1849	1849	0
50	20231110	174900	33878946	1849	1849	1849	1849	0
51	20231110	174800	33878946	1849	1849	1849	1849	0
52	20231110	174700	33878946	1849	1849	1849	1849	0
53	20231110	174600	33878946	1849	1849	1849	1849	0
54	20231110	174500	33878946	1849	1849	1849	1849	0
55	20231110	174400	33878946	1849	1849	1849	1849	0
56	20231110	174300	33878946	1849	1849	1849	1849	0
57	20231110	174200	33878946	1849	1849	1849	1849	0
58	20231110	174100	33878946	1849	1849	1849	1849	0
59	20231110	174000	33878946	1849	1849	1849	1849	0
60	20231110	173900	33878946	1849	1849	1849	1849	0
61	20231110	173800	33878946	1849	1849	1849	1849	0
62	20231110	173700	33878946	1849	1849	1849	1849	823
63	20231110	173600	33878946	1849	1849	1849	1849	0
64	20231110	173500	33878946	1849	1849	1849	1849	0
65	20231110	173400	33878946	1849	1849	1849	1849	0
66	20231110	173300	33878946	1849	1849	1849	1849	0
67	20231110	173200	33878946	1849	1849	1849	1849	0
68	20231110	173100	33878946	1849	1849	1849	1849	0
69	20231110	173000	33878946	1849	1849	1849	1849	0
70	20231110	172900	33878946	1849	1849	1849	1849	0
71	20231110	172800	33878946	1849	1849	1849	1849	0
72	20231110	172700	33878946	1849	1849	1849	1849	0
73	20231110	172600	33878946	1849	1849	1849	1849	0
74	20231110	172500	33878946	1849	1849	1849	1849	0
75	20231110	172400	33878946	1849	1849	1849	1849	0
76	20231110	172300	33878946	1849	1849	1849	1849	0
77	20231110	172200	33878946	1849	1849	1849	1849	0
78	20231110	172100	33878946	1849	1849	1849	1849	0
79	20231110	172000	33878946	1849	1849	1849	1849	0
80	20231110	171900	33878946	1849	1849	1849	1849	0
81	20231110	171800	33878946	1849	1849	1849	1849	0
82	20231110	171700	33878946	1849	1849	1849	1849	0
83	20231110	171600	33878946	1849	1849	1849	1849	0
84	20231110	171500	33878946	1849	1849	1849	1849	0
85	20231110	171400	33878946	1849	1849	1849	1849	0
86	20231110	171300	33878946	1849	1849	1849	1849	0
87	20231110	171200	33878946	1849	1849	1849	1849	0
88	20231110	171100	33878946	1849	1849	1849	1849	0
89	20231110	171000	33878946	1849	1849	1849	1849	0
90	20231110	170900	33878946	1849	1849	1849	1849	0
91	20231110	170800	33878946	1849	1849	1849	1849	0
92	20231110	170700	33878946	1849	1849	1849	1849	823
93	20231110	170600	33878946	1849	1849	1849	1849	0
94	20231110	170500	33878946	1849	1849	1849	1849	0
95	20231110	170400	33878946	1849	1849	1849	1849	0
96	20231110	170300	33878946	1849	1849	1849	1849	0
97	20231110	170200	33878946	1849	1849	1849	1849	0
98	20231110	170100	33878946	1849	1849	1849	1849	0
99	20231110	170000	33878946	1849	1849	1849	1849	0
100	20231110	165900	33878946	1849	1849	1849	1849	0
101	20231110	165800	33878946	1849	1849	1849	1849	0
102	20231110	165700	33878946	1849	1849	1849	1849	0
103	20231110	165600	33878946	1849	1849	1849	1849	0
104	20231110	165500	33878946	1849	1849	1849	1849	0
105	20231110	165400	33878946	1849	1849	1849	1849	0
106	20231110	165300	33878946	1849	1849	1849	1849	0
107	20231110	165200	33878946	1849	1849	1849	1849	0
108	20231110	165100	33878946	1849	1849	1849	1849	0
109	20231110	165000	33878946	1849	1849	1849	1849	0
110	20231110	164900	33878946	1849	1849	1849	1849	0
111	20231110	164800	33878946	1849	1849	1849	1849	0
112	20231110	164700	33878946	1849	1849	1849	1849	0
113	20231110	164600	33878946	1849	1849	1849	1849	0
114	20231110	164500	33878946	1849	1849	1849	1849	0
115	20231110	164400	33878946	1849	1849	1849	1849	0
116	20231110	164300	33878946	1849	1849	1849	1849	0
117	20231110	164200	33878946	1849	1849	1849	1849	0
118	20231110	164100	33878946	1849	1849	1849	1849	0
119	20231110	164000	33878946	1849	1849	1849	1849	0
120	20231110	163900	33878946	1849	1849	1849	1849	0
121	20231110	163800	33878946	1849	1849	1849	1849	0
122	20231110	163700	33878946	1849	1849	1849	1849	823
123	20231110	163600	33878946	1849	1849	1849	1849	0
124	20231110	163500	33878946	1849	1849	1849	1849	0
125	20231110	163400	33878946	1849	1849	1849	1849	0
126	20231110	163300	33878946	1849	1849	1849	1849	0
127	20231110	163200	33878946	1849	1849	1849	1849	0
128	20231110	163100	33878946	1849	1849	1849	1849	0
129	20231110	163000	33878946	1849	1849	1849	1849	0
130	20231110	162900	33878946	1849	1849	1849	1849	0
131	20231110	162800	33878946	1849	1849	1849	1849	0
132	20231110	162700	33878946	1849	1849	1849	1849	0
133	20231110	162600	33878946	1849	1849	1849	1849	0
134	20231110	162500	33878946	1849	1849	1849	1849	0
135	20231110	162400	33878946	1849	1849	1849	1849	0
136	20231110	162300	33878946	1849	1849	1849	1849	0
137	20231110	162200	33878946	1849	1849	1849	1849	0
138	20231110	162100	33878946	1849	1849	1849	1849	0
139	20231110	162000	33878946	1849	1849	1849	1849	0
140	20231110	161900	33878946	1849	1849	1849	1849	0
141	20231110	161800	33878946	1849	1849	1849	1849	0
142	20231110	161700	33878946	1849	1849	1849	1849	0
143	20231110	161600	33878946	1849	1849	1849	1849	0
144	20231110	161500	33878946	1849	1849	1849	1849	0
145	20231110	161400	33878946	1849	1849	1849	1849	0
146	20231110	161300	33878946	1849	1849	1849	1849	0
147	20231110	161200	33878946	1849	1849	1849	1849	0
148	20231110	161100	33878946	1849	1849	1849	1849	0
149	20231110	161000	33878946	1849	1849	1849	1849	0
150	20231110	160900	33878946	1849	1849	1849	1849	0
151	20231110	160800	33878946	1849	1849	1849	1849	0
152	20231110	160700	33878946	1849	1849	1849	1849	823
153	20231110	160600	33878946	1849	1849	1849	1849	0
154	20231110	160500	33878946	1849	1849	1849	1849	0
155	20231110	160400	33878946	1849	1849	1849	1849	0
156	20231110	160300	33878946	1849	1849	1849	1849	0
157	20231110	160200	33878946	1849	1849	1849	1849	0
158	20231110	160100	33878946	1849	1849	1849	1849	0
159	20231110	160000	33878946	1849	1849	1849	1849	0
160	20231110	155900	33878946	1849	1849	1849	1849	0
161	20231110	155800	33878946	1849	1849	1849	1849	0
162	20231110	155700	33878946	1849	1849	1849	1849	0
163	20231110	155600	33878946	1849	1849	1849	1849	0
164	20231110	155500	33878946	1849	1849	1849	1849	0
165	20231110	155400	33878946	1849	1849	1849	1849	0
166	20231110	155300	33878946	1849	1849	1849	1849	0
167	20231110	155200	33878946	1849	1849	1849	1849	0
168	20231110	155100	33878946	1849	1849	1849	1849	0
169	20231110	155000	33878946	1849	1849	1849	1849	0
170	20231110	154900	33878946	1849	1849	1849	1849	0
171	20231110	154800	33878946	1849	1849	1849	1849	0
172	20231110	154700	33878946	1849	1849	1849	1849	0
173	20231110	154600	33878946	1849	1849	1849	1849	0
174	20231110	154500	33878946	1849	1849	1849	1849	0
175	20231110	154400	33878946	1849	1849	1849	1849	0
176	20231110	154300	33878946	1849	1849	1849	1849	0
177	20231110	154200	33878946	1849	1849	1849	1849	0
178	20231110	154100	33878946	1849	1849	1849	1849	0
179	20231110	154000	33878946	1849	1849	1849	1849	0
180	20231110	153900	33878946	1849	1849	1849	1849	0
181	20231110	153800	33878946	1849	1849	1849	1849	0
182	20231110	153700	33878946	1849	1849	1849	1849	823
183	20231110	153600	33878946	1849	1849	1849	1849	0
184	20231110	153500	33878946	1849	1849	1849	1849	0
185	20231110	153400	33878946	1849	1849	1849	1849	0
186	20231110	153300	33878946	1849	1849	1849	1849	0
187	20231110	153200	33878946	1849	1849	1849	1849	0
188	20231110	153100	33878946	1849	1849	1849	1849	0
189	20231110	153000	33878946	1849	1849	1849	1849	823
190	20231110	152900	32357219	1858	1858	1858	1858	0
191	20231110	152800	32357219	1858	1858	1858	1858	0
192	20231110	152700	32357219	1858	1858	1858	1858	0
193	20231110	152600	32357219	1858	1858	1858	1858	0
194	20231110	152500	32357219	1858	1858	1858	1858	0
195	20231110	152400	32357219	1858	1858	1858	1858	0
196	20231110	152300	32357219	1858	1858	1858	1858	0
197	20231110	152200	32357219	1858	1858	1858	1858	0
198	20231110	152100	32357219	1858	1858	1858	1858	0
199	20231110	152000	32357219	1858	1858	1858	1858	0
200	20231110	151900	32357219	1858	1858	1858	1858	0
201	20231110	151800	32357219	1858	1858	1858	1858	0
202	20231110	151700	32357219	1858	1858	1858	1858	0
203	20231110	151600	32357219	1858	1858	1858	1858	1
204	20231110	151500	32355361	1848	1848	1848	1848	3
205	20231110	151400	32349817	1858	1858	1858	1858	1
206	20231110	151300	32347959	1849	1850	1850	1849	184
207	20231110	151200	32007738	1859	1859	1859	1859	0
208	20231110	151100	32007738	1859	1859	1859	1859	0
209	20231110	151000	32007738	1859	1859	1859	1859	0
210	20231110	150900	32007738	1859	1859	1859	1859	0
211	20231110	150800	32007738	1859	1859	1859	1859	0
212	20231110	150700	32007738	1859	1859	1859	1859	0
213	20231110	150600	32007738	1859	1859	1859	1859	0
214	20231110	150500	32007738	1859	1859	1859	1859	0
215	20231110	150400	32007738	1859	1859	1859	1859	1
216	20231110	150300	32005879	1849	1849	1849	1849	0
217	20231110	150200	32005879	1849	1849	1849	1849	233
218	20231110	150100	31575062	1850	1852	1852	1850	25
219	20231110	150000	31528792	1857	1857	1857	1857	0
220	20231110	145900	31528792	1857	1857	1857	1857	0
221	20231110	145800	31528792	1857	1857	1857	1857	0
222	20231110	145700	31528792	1857	1857	1857	1857	0
223	20231110	145600	31528792	1857	1857	1857	1857	0
224	20231110	145500	31528792	1857	1860	1860	1857	680
225	20231110	145400	30265740	1859	1859	1859	1859	0
226	20231110	145300	30265740	1859	1859	1859	1859	0
227	20231110	145200	30265740	1859	1859	1859	1859	0
228	20231110	145100	30265740	1859	1860	1860	1859	61
229	20231110	145000	30152340	1859	1859	1859	1859	0
230	20231110	144900	30152340	1859	1859	1859	1859	0
231	20231110	144800	30152340	1859	1860	1860	1859	23
232	20231110	144700	30109567	1860	1860	1860	1860	34
233	20231110	144600	30046327	1859	1860	1860	1859	30
234	20231110	144500	29990537	1860	1860	1860	1860	31
235	20231110	144400	29932877	1860	1860	1860	1860	25
236	20231110	144300	29886377	1860	1860	1860	1860	43
237	20231110	144200	29806397	1860	1859	1860	1859	103
238	20231110	144100	29614913	1860	1860	1860	1860	31
239	20231110	144000	29557253	1860	1860	1860	1860	120
240	20231110	143900	29334053	1860	1860	1860	1860	0
241	20231110	143800	29334053	1860	1860	1860	1860	0
242	20231110	143700	29334053	1860	1860	1860	1860	0
243	20231110	143600	29334053	1860	1860	1860	1860	124
244	20231110	143500	29103413	1862	1862	1862	1862	0
245	20231110	143400	29103413	1862	1862	1862	1862	0
246	20231110	143300	29103413	1862	1862	1862	1862	0
247	20231110	143200	29103413	1862	1862	1862	1859	282
248	20231110	143100	28579169	1859	1859	1859	1859	0
249	20231110	143000	28579169	1859	1859	1859	1859	0
250	20231110	142900	28579169	1859	1859	1859	1859	0
251	20231110	142800	28579169	1859	1859	1859	1859	0
252	20231110	142700	28579169	1859	1859	1859	1859	0
253	20231110	142600	28579169	1859	1859	1859	1859	0
254	20231110	142500	28579169	1859	1859	1859	1859	0
255	20231110	142400	28579169	1859	1859	1859	1859	0
256	20231110	142300	28579169	1859	1859	1859	1859	0
257	20231110	142200	28579169	1859	1860	1860	1859	255
258	20231110	142100	28105098	1860	1860	1860	1860	220
259	20231110	142000	27695898	1862	1862	1862	1862	0
260	20231110	141900	27695898	1862	1862	1862	1862	0
261	20231110	141800	27695898	1862	1862	1862	1862	0
262	20231110	141700	27695898	1862	1862	1862	1862	0
263	20231110	141600	27695898	1862	1862	1862	1862	1
264	20231110	141500	27694036	1858	1858	1858	1858	0
265	20231110	141400	27694036	1858	1858	1858	1858	0
266	20231110	141300	27694036	1858	1858	1858	1858	0
267	20231110	141200	27694036	1858	1858	1858	1858	0
268	20231110	141100	27694036	1858	1858	1858	1858	0
269	20231110	141000	27694036	1858	1860	1860	1858	315
270	20231110	140900	27108248	1862	1862	1862	1862	0
271	20231110	140800	27108248	1862	1862	1862	1862	0
272	20231110	140700	27108248	1862	1862	1862	1862	1
273	20231110	140600	27106386	1860	1860	1860	1860	0
274	20231110	140500	27106386	1860	1860	1860	1860	0
275	20231110	140400	27106386	1860	1860	1860	1860	739
276	20231110	140300	25731846	1862	1862	1862	1862	0
277	20231110	140200	25731846	1862	1862	1862	1862	0
278	20231110	140100	25731846	1862	1862	1862	1862	0
279	20231110	140000	25731846	1862	1862	1862	1862	0
280	20231110	135900	25731846	1862	1862	1862	1862	0
281	20231110	135800	25731846	1862	1862	1862	1862	0
282	20231110	135700	25731846	1862	1862	1862	1862	0
283	20231110	135600	25731846	1862	1862	1862	1862	1
284	20231110	135500	25729984	1860	1860	1860	1860	0
285	20231110	135400	25729984	1860	1860	1860	1860	0
286	20231110	135300	25729984	1860	1860	1860	1860	0
287	20231110	135200	25729984	1860	1860	1860	1860	0
288	20231110	135100	25729984	1860	1860	1860	1860	0
289	20231110	135000	25729984	1860	1860	1860	1860	31
290	20231110	134900	25672324	1860	1862	1862	1860	79
291	20231110	134800	25525378	1862	1862	1862	1862	3
292	20231110	134700	25519792	1858	1858	1858	1858	8
293	20231110	134600	25504928	1858	1858	1858	1858	86
294	20231110	134500	25345140	1858	1857	1858	1857	60
295	20231110	134400	25233684	1857	1857	1857	1857	62
296	20231110	134300	25118550	1857	1857	1857	1857	45
297	20231110	134200	25034985	1857	1857	1857	1857	27
298	20231110	134100	24984846	1849	1849	1849	1849	0
299	20231110	134000	24984846	1849	1857	1857	1849	294
300	20231110	133900	24441128	1857	1857	1857	1857	58
301	20231110	133800	24333422	1857	1857	1857	1857	10
302	20231110	133700	24314852	1849	1857	1857	1849	786
303	20231110	133600	22855755	1858	1859	1859	1858	183
304	20231110	133500	22515695	1859	1859	1859	1859	48
305	20231110	133400	22426463	1859	1860	1860	1859	1087
306	20231110	133300	20404802	1863	1863	1863	1863	0
307	20231110	133200	20404802	1863	1863	1863	1863	0
308	20231110	133100	20404802	1863	1863	1863	1863	0
309	20231110	133000	20404802	1863	1863	1863	1863	1
310	20231110	132900	20402939	1860	1860	1860	1860	0
311	20231110	132800	20402939	1860	1860	1860	1860	0
312	20231110	132700	20402939	1860	1860	1860	1860	0
313	20231110	132600	20402939	1860	1860	1860	1860	0
314	20231110	132500	20402939	1860	1860	1860	1860	0
315	20231110	132400	20402939	1860	1860	1860	1860	0
316	20231110	132300	20402939	1860	1860	1860	1860	0
317	20231110	132200	20402939	1860	1860	1860	1860	0
318	20231110	132100	20402939	1860	1860	1860	1860	0
319	20231110	132000	20402939	1860	1860	1860	1860	0
320	20231110	131900	20402939	1860	1860	1860	1860	0
321	20231110	131800	20402939	1860	1862	1862	1860	520
322	20231110	131700	19435737	1862	1862	1862	1862	0
323	20231110	131600	19435737	1862	1862	1862	1862	0
324	20231110	131500	19435737	1862	1862	1862	1862	1
325	20231110	131400	19433875	1860	1860	1860	1860	0
326	20231110	131300	19433875	1860	1860	1860	1860	0
327	20231110	131200	19433875	1860	1860	1860	1860	0
328	20231110	131100	19433875	1860	1860	1860	1860	0
329	20231110	131000	19433875	1860	1860	1860	1860	0
330	20231110	130900	19433875	1860	1860	1860	1860	0
331	20231110	130800	19433875	1860	1860	1860	1860	31
332	20231110	130700	19376215	1860	1860	1860	1860	180
333	20231110	130600	19041415	1862	1862	1862	1862	0
334	20231110	130500	19041415	1862	1862	1862	1862	1
335	20231110	130400	19039553	1849	1849	1849	1849	0
336	20231110	130300	19039553	1849	1849	1849	1849	0
337	20231110	130200	19039553	1849	1849	1849	1849	0
338	20231110	130100	19039553	1849	1849	1849	1849	0
339	20231110	130000	19039553	1849	1849	1849	1849	0
340	20231110	125900	19039553	1849	1860	1860	1848	1651
341	20231110	125800	15978204	1860	1860	1860	1860	0
342	20231110	125700	15978204	1860	1860	1860	1860	0
343	20231110	125600	15978204	1860	1860	1860	1860	0
344	20231110	125500	15978204	1860	1860	1860	1860	1
345	20231110	125400	15976344	1867	1867	1867	1867	1
346	20231110	125300	15974477	1862	1862	1862	1862	1
347	20231110	125200	15972615	1863	1863	1863	1863	0
348	20231110	125100	15972615	1863	1863	1863	1863	0
349	20231110	125000	15972615	1863	1863	1863	1863	0
350	20231110	124900	15972615	1863	1860	1863	1860	2
351	20231110	124800	15968892	1858	1858	1858	1858	1
352	20231110	124700	15967034	1866	1858	1866	1858	2
353	20231110	124600	15963310	1856	1856	1856	1856	0
354	20231110	124500	15963310	1856	1856	1856	1856	0
355	20231110	124400	15963310	1856	1856	1856	1856	1
356	20231110	124300	15961454	1855	1855	1855	1855	1
357	20231110	124200	15959599	1866	1855	1866	1855	2
358	20231110	124100	15955878	1855	1855	1855	1855	87
359	20231110	124000	15794493	1855	1855	1855	1855	153
360	20231110	123900	15510678	1855	1855	1855	1855	0
361	20231110	123800	15510678	1855	1855	1855	1855	0
362	20231110	123700	15510678	1855	1855	1855	1855	0
363	20231110	123600	15510678	1855	1862	1862	1855	272
364	20231110	123500	15005882	1874	1874	1874	1874	0
365	20231110	123400	15005882	1874	1874	1874	1874	0
366	20231110	123300	15005882	1874	1874	1874	1874	0
367	20231110	123200	15005882	1874	1874	1874	1874	0
368	20231110	123100	15005882	1874	1874	1874	1874	0
369	20231110	123000	15005882	1874	1874	1874	1874	0
370	20231110	122900	15005882	1874	1874	1874	1874	0
371	20231110	122800	15005882	1874	1874	1874	1874	0
372	20231110	122700	15005882	1874	1874	1874	1874	0
373	20231110	122600	15005882	1874	1874	1874	1874	0
374	20231110	122500	15005882	1874	1874	1874	1874	0
375	20231110	122400	15005882	1874	1874	1874	1874	0
376	20231110	122300	15005882	1874	1874	1874	1874	0
377	20231110	122200	15005882	1874	1874	1874	1874	0
378	20231110	122100	15005882	1874	1874	1874	1874	0
379	20231110	122000	15005882	1874	1874	1874	1874	0
380	20231110	121900	15005882	1874	1874	1874	1874	0
381	20231110	121800	15005882	1874	1874	1874	1874	0
382	20231110	121700	15005882	1874	1874	1874	1874	0
383	20231110	121600	15005882	1874	1874	1874	1874	0
384	20231110	121500	15005882	1874	1874	1874	1874	0
385	20231110	121400	15005882	1874	1874	1874	1874	0
386	20231110	121300	15005882	1874	1874	1874	1874	0
387	20231110	121200	15005882	1874	1874	1874	1874	0
388	20231110	121100	15005882	1874	1874	1874	1874	0
389	20231110	121000	15005882	1874	1874	1874	1874	0
390	20231110	120900	15005882	1874	1874	1874	1874	0
391	20231110	120800	15005882	1874	1874	1874	1874	0
392	20231110	120700	15005882	1874	1874	1874	1874	0
393	20231110	120600	15005882	1874	1874	1874	1874	0
394	20231110	120500	15005882	1874	1874	1874	1874	0
395	20231110	120400	15005882	1874	1874	1874	1874	0
396	20231110	120300	15005882	1874	1874	1874	1874	0
397	20231110	120200	15005882	1874	1874	1874	1874	0
398	20231110	120100	15005882	1874	1874	1874	1874	0
399	20231110	120000	15005882	1874	1874	1874	1874	0
400	20231110	115900	15005882	1874	1874	1874	1874	0
401	20231110	115800	15005882	1874	1874	1874	1874	0
402	20231110	115700	15005882	1874	1874	1874	1874	0
403	20231110	115600	15005882	1874	1874	1874	1874	0
404	20231110	115500	15005882	1874	1874	1874	1874	0
405	20231110	115400	15005882	1874	1874	1874	1874	0
406	20231110	115300	15005882	1874	1874	1874	1874	0
407	20231110	115200	15005882	1874	1874	1874	1874	0
408	20231110	115100	15005882	1874	1874	1874	1874	0
409	20231110	115000	15005882	1874	1874	1874	1874	0
410	20231110	114900	15005882	1874	1874	1874	1874	0
411	20231110	114800	15005882	1874	1874	1874	1874	0
412	20231110	114700	15005882	1874	1874	1874	1874	0
413	20231110	114600	15005882	1874	1874	1874	1874	0
414	20231110	114500	15005882	1874	1874	1874	1874	0
415	20231110	114400	15005882	1874	1874	1874	1874	0
416	20231110	114300	15005882	1874	1874	1874	1874	0
417	20231110	114200	15005882	1874	1874	1874	1874	0
418	20231110	114100	15005882	1874	1874	1874	1874	0
419	20231110	114000	15005882	1874	1874	1874	1874	0
420	20231110	113900	15005882	1874	1874	1874	1874	0
421	20231110	113800	15005882	1874	1874	1874	1874	0
422	20231110	113700	15005882	1874	1874	1874	1874	0
423	20231110	113600	15005882	1874	1874	1874	1874	0
424	20231110	113500	15005882	1874	1874	1874	1874	0
425	20231110	113400	15005882	1874	1874	1874	1874	0
426	20231110	113300	15005882	1874	1874	1874	1874	0
427	20231110	113200	15005882	1874	1874	1874	1874	0
428	20231110	113100	15005882	1874	1874	1874	1874	0
429	20231110	113000	15005882	1874	1874	1874	1874	0
430	20231110	112900	15005882	1874	1874	1874	1874	0
431	20231110	112800	15005882	1874	1874	1874	1874	0
432	20231110	112700	15005882	1874	1874	1874	1874	0
433	20231110	112600	15005882	1874	1874	1874	1874	0
434	20231110	112500	15005882	1874	1874	1874	1874	0
435	20231110	112400	15005882	1874	1874	1874	1874	0
436	20231110	112300	15005882	1874	1874	1874	1874	0
437	20231110	112200	15005882	1874	1874	1874	1874	0
438	20231110	112100	15005882	1874	1874	1874	1874	0
439	20231110	112000	15005882	1874	1874	1874	1874	0
440	20231110	111900	15005882	1874	1874	1874	1874	0
441	20231110	111800	15005882	1874	1874	1874	1874	0
442	20231110	111700	15005882	1874	1874	1874	1874	0
443	20231110	111600	15005882	1874	1874	1874	1874	0
444	20231110	111500	15005882	1874	1874	1874	1874	0
445	20231110	111400	15005882	1874	1869	1874	1869	81
446	20231110	111300	14854404	1868	1868	1868	1868	26
447	20231110	111200	14805836	1860	1860	1860	1860	963
448	20231110	111100	13014656	1860	1860	1860	1860	187
449	20231110	111000	12666836	1860	1860	1860	1860	127
450	20231110	110900	12430616	1860	1860	1860	1860	36
451	20231110	110800	12363656	1860	1860	1860	1860	418
452	20231110	110700	11586176	1860	1860	1860	1860	43
453	20231110	110600	11506196	1860	1860	1860	1858	52
454	20231110	110500	11409516	1860	1860	1860	1860	536
455	20231110	110400	10412556	1860	1860	1860	1860	37
456	20231110	110300	10343736	1860	1860	1860	1860	557
457	20231110	110200	9307716	1860	1858	1860	1858	263
458	20231110	110100	8818838	1858	1858	1858	1858	259
459	20231110	110000	8337616	1860	1860	1860	1860	39
460	20231110	105900	8265076	1860	1860	1860	1860	0
461	20231110	105800	8265076	1860	1860	1860	1860	0
462	20231110	105700	8265076	1860	1860	1860	1860	0
463	20231110	105600	8265076	1860	1860	1860	1860	0
464	20231110	105500	8265076	1860	1860	1860	1860	0
465	20231110	105400	8265076	1860	1860	1860	1860	0
466	20231110	105300	8265076	1860	1860	1860	1860	0
467	20231110	105200	8265076	1860	1860	1860	1860	0
468	20231110	105100	8265076	1860	1860	1860	1860	0
469	20231110	105000	8265076	1860	1860	1860	1860	0
470	20231110	104900	8265076	1860	1860	1860	1860	0
471	20231110	104800	8265076	1860	1860	1860	1860	0
472	20231110	104700	8265076	1860	1860	1860	1860	0
473	20231110	104600	8265076	1860	1860	1860	1860	0
474	20231110	104500	8265076	1860	1860	1860	1860	0
475	20231110	104400	8265076	1860	1860	1860	1860	0
476	20231110	104300	8265076	1860	1860	1860	1860	0
477	20231110	104200	8265076	1860	1860	1860	1860	1
478	20231110	104100	8263216	1860	1860	1860	1860	0
479	20231110	104000	8263216	1860	1860	1860	1860	0
480	20231110	103900	8263216	1860	1860	1860	1860	0
481	20231110	103800	8263216	1860	1860	1860	1860	0
482	20231110	103700	8263216	1860	1860	1860	1860	0
483	20231110	103600	8263216	1860	1860	1860	1860	0
484	20231110	103500	8263216	1860	1860	1860	1860	0
485	20231110	103400	8263216	1860	1860	1860	1860	0
486	20231110	103300	8263216	1860	1860	1860	1860	0
487	20231110	103200	8263216	1860	1860	1860	1860	0
488	20231110	103100	8263216	1860	1860	1860	1860	0
489	20231110	103000	8263216	1860	1860	1860	1860	0
490	20231110	102900	8263216	1860	1860	1860	1860	0
491	20231110	102800	8263216	1860	1860	1860	1860	0
492	20231110	102700	8263216	1860	1860	1860	1860	0
493	20231110	102600	8263216	1860	1860	1860	1860	0
494	20231110	102500	8263216	1860	1860	1860	1860	0
495	20231110	102400	8263216	1860	1860	1860	1860	0
496	20231110	102300	8263216	1860	1860	1860	1860	1
497	20231110	102200	8261356	1857	1857	1857	1857	0
498	20231110	102100	8261356	1857	1857	1857	1857	0
499	20231110	102000	8261356	1857	1857	1857	1857	0
500	20231110	101900	8261356	1857	1857	1857	1857	0
501	20231110	101800	8261356	1857	1857	1857	1857	0
502	20231110	101700	8261356	1857	1857	1857	1857	0
503	20231110	101600	8261356	1857	1857	1857	1857	0
504	20231110	101500	8261356	1857	1857	1857	1857	0
505	20231110	101400	8261356	1857	1857	1857	1857	0
506	20231110	101300	8261356	1857	1857	1857	1857	0
507	20231110	101200	8261356	1857	1857	1857	1857	4
508	20231110	101100	8253928	1860	1860	1860	1860	4
509	20231110	101000	8246488	1860	1860	1860	1860	0
510	20231110	100900	8246488	1860	1860	1860	1860	0
511	20231110	100800	8246488	1860	1860	1860	1860	0
512	20231110	100700	8246488	1860	1860	1860	1860	0
513	20231110	100600	8246488	1860	1860	1860	1860	0
514	20231110	100500	8246488	1860	1860	1860	1860	0
515	20231110	100400	8246488	1860	1860	1860	1860	0
516	20231110	100300	8246488	1860	1860	1860	1860	200
517	20231110	100200	7874488	1860	1860	1860	1860	1
518	20231110	100100	7872628	1857	1857	1857	1857	0
519	20231110	100000	7872628	1857	1857	1857	1857	0
520	20231110	095900	7872628	1857	1857	1857	1857	0
521	20231110	095800	7872628	1857	1857	1857	1857	0
522	20231110	095700	7872628	1857	1857	1857	1857	10
523	20231110	095600	7854058	1857	1857	1857	1857	134
524	20231110	095500	7605220	1857	1857	1857	1857	1
525	20231110	095400	7603363	1856	1856	1856	1856	0
526	20231110	095300	7603363	1856	1856	1856	1856	0
527	20231110	095200	7603363	1856	1856	1856	1856	10
528	20231110	095100	7584803	1857	1856	1857	1856	3
529	20231110	095000	7579234	1857	1857	1857	1857	0
530	20231110	094900	7579234	1857	1857	1857	1857	0
531	20231110	094800	7579234	1857	1857	1857	1857	0
532	20231110	094700	7579234	1857	1857	1857	1857	14
533	20231110	094600	7553236	1868	1868	1868	1868	0
534	20231110	094500	7553236	1868	1868	1868	1868	0
535	20231110	094400	7553236	1868	1868	1868	1868	1
536	20231110	094300	7551368	1858	1858	1858	1858	855
537	20231110	094200	5962778	1858	1858	1858	1858	350
538	20231110	094100	5312478	1870	1870	1870	1870	6
539	20231110	094000	5301258	1869	1869	1869	1869	0
540	20231110	093900	5301258	1869	1869	1869	1869	0
541	20231110	093800	5301258	1869	1869	1869	1869	0
542	20231110	093700	5301258	1869	1869	1869	1869	0
543	20231110	093600	5301258	1869	1869	1869	1869	0
544	20231110	093500	5301258	1869	1869	1869	1869	1
545	20231110	093400	5299389	1858	1858	1858	1858	0
546	20231110	093300	5299389	1858	1858	1858	1858	1
547	20231110	093200	5297531	1859	1859	1859	1859	22
548	20231110	093100	5256633	1872	1872	1872	1872	0
549	20231110	093000	5256633	1872	1872	1872	1872	0
550	20231110	092900	5256633	1872	1872	1872	1872	0
551	20231110	092800	5256633	1872	1872	1872	1872	1
552	20231110	092700	5254761	1859	1859	1859	1859	824
553	20231110	092600	3722945	1859	1861	1861	1859	609
554	20231110	092500	2590247	1861	1872	1872	1861	338
555	20231110	092400	1961074	1874	1874	1874	1874	17
556	20231110	092300	1929216	1874	1874	1874	1874	0
557	20231110	092200	1929216	1874	1874	1874	1874	0
558	20231110	092100	1929216	1874	1874	1874	1874	0
559	20231110	092000	1929216	1874	1874	1874	1874	1
560	20231110	091900	1927342	1862	1862	1862	1862	370
561	20231110	091800	1238402	1862	1862	1862	1862	0
562	20231110	091700	1238402	1862	1862	1862	1862	0
563	20231110	091600	1238402	1862	1862	1862	1862	0
564	20231110	091500	1238402	1862	1862	1862	1862	14
565	20231110	091400	1212334	1875	1875	1875	1875	0
566	20231110	091300	1212334	1875	1875	1875	1875	1
567	20231110	091200	1210459	1864	1864	1864	1864	220
568	20231110	091100	800379	1864	1864	1864	1864	1
569	20231110	091000	798515	1861	1862	1862	1861	114
570	20231110	090900	586359	1862	1864	1864	1862	19
571	20231110	090800	550971	1878	1878	1878	1878	0
572	20231110	090700	550971	1878	1877	1878	1877	2
573	20231110	090600	547216	1877	1877	1877	1877	8
574	20231110	090500	532200	1876	1876	1876	1876	0
575	20231110	090400	532200	1876	1876	1876	1876	121
576	20231110	090300	305204	1861	1861	1861	1861	3
577	20231110	090200	299621	1861	1861	1861	1861	0
578	20231110	090100	299621	1861	1861	1861	1861	0
579	20231110	090000	299621	1861	1861	1861	1861	161