KissMeData/002690/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	183600	58881521	1852	1852	1852	1852	385
3	20230816	183500	58881521	1852	1852	1852	1852	0
4	20230816	183400	58881521	1852	1852	1852	1852	0
5	20230816	183300	58881521	1852	1852	1852	1852	0
6	20230816	183200	58881521	1852	1852	1852	1852	0
7	20230816	183100	58881521	1852	1852	1852	1852	0
8	20230816	183000	58881521	1852	1852	1852	1852	0
9	20230816	182900	58881521	1852	1852	1852	1852	0
10	20230816	182800	58881521	1852	1852	1852	1852	0
11	20230816	182700	58881521	1852	1852	1852	1852	0
12	20230816	182600	58881521	1852	1852	1852	1852	0
13	20230816	182500	58881521	1852	1852	1852	1852	0
14	20230816	182400	58881521	1852	1852	1852	1852	0
15	20230816	182300	58881521	1852	1852	1852	1852	0
16	20230816	182200	58881521	1852	1852	1852	1852	0
17	20230816	182100	58881521	1852	1852	1852	1852	0
18	20230816	182000	58881521	1852	1852	1852	1852	0
19	20230816	181900	58881521	1852	1852	1852	1852	0
20	20230816	181800	58881521	1852	1852	1852	1852	0
21	20230816	181700	58881521	1852	1852	1852	1852	0
22	20230816	181600	58881521	1852	1852	1852	1852	0
23	20230816	181500	58881521	1852	1852	1852	1852	0
24	20230816	181400	58881521	1852	1852	1852	1852	0
25	20230816	181300	58881521	1852	1852	1852	1852	0
26	20230816	181200	58881521	1852	1852	1852	1852	0
27	20230816	181100	58881521	1852	1852	1852	1852	0
28	20230816	181000	58881521	1852	1852	1852	1852	0
29	20230816	180900	58881521	1852	1852	1852	1852	0
30	20230816	180800	58881521	1852	1852	1852	1852	0
31	20230816	180700	58881521	1852	1852	1852	1852	0
32	20230816	180600	58881521	1852	1852	1852	1852	385
33	20230816	180500	58881521	1852	1852	1852	1852	0
34	20230816	180400	58881521	1852	1852	1852	1852	0
35	20230816	180300	58881521	1852	1852	1852	1852	0
36	20230816	180200	58881521	1852	1852	1852	1852	0
37	20230816	180100	58881521	1852	1852	1852	1852	0
38	20230816	180000	58881521	1852	1852	1852	1852	0
39	20230816	175900	58881521	1852	1852	1852	1852	0
40	20230816	175800	58881521	1852	1852	1852	1852	0
41	20230816	175700	58881521	1852	1852	1852	1852	0
42	20230816	175600	58881521	1852	1852	1852	1852	0
43	20230816	175500	58881521	1852	1852	1852	1852	0
44	20230816	175400	58881521	1852	1852	1852	1852	0
45	20230816	175300	58881521	1852	1852	1852	1852	0
46	20230816	175200	58881521	1852	1852	1852	1852	0
47	20230816	175100	58881521	1852	1852	1852	1852	0
48	20230816	175000	58881521	1852	1852	1852	1852	0
49	20230816	174900	58881521	1852	1852	1852	1852	0
50	20230816	174800	58881521	1852	1852	1852	1852	0
51	20230816	174700	58881521	1852	1852	1852	1852	0
52	20230816	174600	58881521	1852	1852	1852	1852	0
53	20230816	174500	58881521	1852	1852	1852	1852	0
54	20230816	174400	58881521	1852	1852	1852	1852	0
55	20230816	174300	58881521	1852	1852	1852	1852	0
56	20230816	174200	58881521	1852	1852	1852	1852	0
57	20230816	174100	58881521	1852	1852	1852	1852	0
58	20230816	174000	58881521	1852	1852	1852	1852	0
59	20230816	173900	58881521	1852	1852	1852	1852	0
60	20230816	173800	58881521	1852	1852	1852	1852	0
61	20230816	173700	58881521	1852	1852	1852	1852	0
62	20230816	173600	58881521	1852	1852	1852	1852	385
63	20230816	173500	58881521	1852	1852	1852	1852	0
64	20230816	173400	58881521	1852	1852	1852	1852	0
65	20230816	173300	58881521	1852	1852	1852	1852	0
66	20230816	173200	58881521	1852	1852	1852	1852	0
67	20230816	173100	58881521	1852	1852	1852	1852	0
68	20230816	173000	58881521	1852	1852	1852	1852	0
69	20230816	172900	58881521	1852	1852	1852	1852	0
70	20230816	172800	58881521	1852	1852	1852	1852	0
71	20230816	172700	58881521	1852	1852	1852	1852	0
72	20230816	172600	58881521	1852	1852	1852	1852	0
73	20230816	172500	58881521	1852	1852	1852	1852	0
74	20230816	172400	58881521	1852	1852	1852	1852	0
75	20230816	172300	58881521	1852	1852	1852	1852	0
76	20230816	172200	58881521	1852	1852	1852	1852	0
77	20230816	172100	58881521	1852	1852	1852	1852	0
78	20230816	172000	58881521	1852	1852	1852	1852	0
79	20230816	171900	58881521	1852	1852	1852	1852	0
80	20230816	171800	58881521	1852	1852	1852	1852	0
81	20230816	171700	58881521	1852	1852	1852	1852	0
82	20230816	171600	58881521	1852	1852	1852	1852	0
83	20230816	171500	58881521	1852	1852	1852	1852	0
84	20230816	171400	58881521	1852	1852	1852	1852	0
85	20230816	171300	58881521	1852	1852	1852	1852	0
86	20230816	171200	58881521	1852	1852	1852	1852	0
87	20230816	171100	58881521	1852	1852	1852	1852	0
88	20230816	171000	58881521	1852	1852	1852	1852	0
89	20230816	170900	58881521	1852	1852	1852	1852	0
90	20230816	170800	58881521	1852	1852	1852	1852	0
91	20230816	170700	58881521	1852	1852	1852	1852	0
92	20230816	170600	58881521	1852	1852	1852	1852	385
93	20230816	170500	58881521	1852	1852	1852	1852	0
94	20230816	170400	58881521	1852	1852	1852	1852	0
95	20230816	170300	58881521	1852	1852	1852	1852	0
96	20230816	170200	58881521	1852	1852	1852	1852	0
97	20230816	170100	58881521	1852	1852	1852	1852	0
98	20230816	170000	58881521	1852	1852	1852	1852	0
99	20230816	165900	58881521	1852	1852	1852	1852	0
100	20230816	165800	58881521	1852	1852	1852	1852	0
101	20230816	165700	58881521	1852	1852	1852	1852	0
102	20230816	165600	58881521	1852	1852	1852	1852	0
103	20230816	165500	58881521	1852	1852	1852	1852	0
104	20230816	165400	58881521	1852	1852	1852	1852	0
105	20230816	165300	58881521	1852	1852	1852	1852	0
106	20230816	165200	58881521	1852	1852	1852	1852	0
107	20230816	165100	58881521	1852	1852	1852	1852	0
108	20230816	165000	58881521	1852	1852	1852	1852	0
109	20230816	164900	58881521	1852	1852	1852	1852	0
110	20230816	164800	58881521	1852	1852	1852	1852	0
111	20230816	164700	58881521	1852	1852	1852	1852	0
112	20230816	164600	58881521	1852	1852	1852	1852	0
113	20230816	164500	58881521	1852	1852	1852	1852	0
114	20230816	164400	58881521	1852	1852	1852	1852	0
115	20230816	164300	58881521	1852	1852	1852	1852	0
116	20230816	164200	58881521	1852	1852	1852	1852	0
117	20230816	164100	58881521	1852	1852	1852	1852	0
118	20230816	164000	58881521	1852	1852	1852	1852	0
119	20230816	163900	58881521	1852	1852	1852	1852	0
120	20230816	163800	58881521	1852	1852	1852	1852	0
121	20230816	163700	58881521	1852	1852	1852	1852	0
122	20230816	163600	58881521	1852	1852	1852	1852	385
123	20230816	163500	58881521	1852	1852	1852	1852	0
124	20230816	163400	58881521	1852	1852	1852	1852	0
125	20230816	163300	58881521	1852	1852	1852	1852	0
126	20230816	163200	58881521	1852	1852	1852	1852	0
127	20230816	163100	58881521	1852	1852	1852	1852	0
128	20230816	163000	58881521	1852	1852	1852	1852	0
129	20230816	162900	58881521	1852	1852	1852	1852	0
130	20230816	162800	58881521	1852	1852	1852	1852	0
131	20230816	162700	58881521	1852	1852	1852	1852	0
132	20230816	162600	58881521	1852	1852	1852	1852	0
133	20230816	162500	58881521	1852	1852	1852	1852	0
134	20230816	162400	58881521	1852	1852	1852	1852	0
135	20230816	162300	58881521	1852	1852	1852	1852	0
136	20230816	162200	58881521	1852	1852	1852	1852	0
137	20230816	162100	58881521	1852	1852	1852	1852	0
138	20230816	162000	58881521	1852	1852	1852	1852	0
139	20230816	161900	58881521	1852	1852	1852	1852	0
140	20230816	161800	58881521	1852	1852	1852	1852	0
141	20230816	161700	58881521	1852	1852	1852	1852	0
142	20230816	161600	58881521	1852	1852	1852	1852	0
143	20230816	161500	58881521	1852	1852	1852	1852	0
144	20230816	161400	58881521	1852	1852	1852	1852	0
145	20230816	161300	58881521	1852	1852	1852	1852	0
146	20230816	161200	58881521	1852	1852	1852	1852	0
147	20230816	161100	58881521	1852	1852	1852	1852	0
148	20230816	161000	58881521	1852	1852	1852	1852	0
149	20230816	160900	58881521	1852	1852	1852	1852	0
150	20230816	160800	58881521	1852	1852	1852	1852	0
151	20230816	160700	58881521	1852	1852	1852	1852	0
152	20230816	160600	58881521	1852	1852	1852	1852	385
153	20230816	160500	58881521	1852	1852	1852	1852	0
154	20230816	160400	58881521	1852	1852	1852	1852	0
155	20230816	160300	58881521	1852	1852	1852	1852	0
156	20230816	160200	58881521	1852	1852	1852	1852	0
157	20230816	160100	58881521	1852	1852	1852	1852	0
158	20230816	160000	58881521	1852	1852	1852	1852	0
159	20230816	155900	58881521	1852	1852	1852	1852	0
160	20230816	155800	58881521	1852	1852	1852	1852	0
161	20230816	155700	58881521	1852	1852	1852	1852	0
162	20230816	155600	58881521	1852	1852	1852	1852	0
163	20230816	155500	58881521	1852	1852	1852	1852	0
164	20230816	155400	58881521	1852	1852	1852	1852	0
165	20230816	155300	58881521	1852	1852	1852	1852	0
166	20230816	155200	58881521	1852	1852	1852	1852	0
167	20230816	155100	58881521	1852	1852	1852	1852	0
168	20230816	155000	58881521	1852	1852	1852	1852	0
169	20230816	154900	58881521	1852	1852	1852	1852	0
170	20230816	154800	58881521	1852	1852	1852	1852	0
171	20230816	154700	58881521	1852	1852	1852	1852	0
172	20230816	154600	58881521	1852	1852	1852	1852	0
173	20230816	154500	58881521	1852	1852	1852	1852	0
174	20230816	154400	58881521	1852	1852	1852	1852	0
175	20230816	154300	58881521	1852	1852	1852	1852	0
176	20230816	154200	58881521	1852	1852	1852	1852	0
177	20230816	154100	58881521	1852	1852	1852	1852	0
178	20230816	154000	58881521	1852	1852	1852	1852	0
179	20230816	153900	58881521	1852	1852	1852	1852	0
180	20230816	153800	58881521	1852	1852	1852	1852	0
181	20230816	153700	58881521	1852	1852	1852	1852	0
182	20230816	153600	58881521	1852	1852	1852	1852	385
183	20230816	153500	58881521	1852	1852	1852	1852	0
184	20230816	153400	58881521	1852	1852	1852	1852	0
185	20230816	153300	58881521	1852	1852	1852	1852	0
186	20230816	153200	58881521	1852	1852	1852	1852	0
187	20230816	153100	58881521	1852	1852	1852	1852	0
188	20230816	153000	58881521	1852	1852	1852	1852	385
189	20230816	152900	58168501	1852	1852	1852	1852	0
190	20230816	152800	58168501	1852	1852	1852	1852	0
191	20230816	152700	58168501	1852	1852	1852	1852	0
192	20230816	152600	58168501	1852	1852	1852	1852	0
193	20230816	152500	58168501	1852	1852	1852	1852	0
194	20230816	152400	58168501	1852	1852	1852	1852	0
195	20230816	152300	58168501	1852	1852	1852	1852	0
196	20230816	152200	58168501	1852	1852	1852	1852	0
197	20230816	152100	58168501	1852	1852	1852	1852	0
198	20230816	152000	58168501	1852	1852	1852	1852	0
199	20230816	151900	58168501	1852	1851	1852	1851	499
200	20230816	151800	57244851	1851	1851	1851	1851	0
201	20230816	151700	57244851	1851	1851	1851	1851	100
202	20230816	151600	57059751	1852	1852	1852	1852	2
203	20230816	151500	57056047	1851	1851	1851	1851	20
204	20230816	151400	57019027	1852	1852	1852	1852	0
205	20230816	151300	57019027	1852	1852	1852	1852	0
206	20230816	151200	57019027	1852	1852	1852	1852	1
207	20230816	151100	57017175	1852	1852	1852	1852	0
208	20230816	151000	57017175	1852	1852	1852	1852	0
209	20230816	150900	57017175	1852	1852	1852	1852	0
210	20230816	150800	57017175	1852	1852	1852	1852	1
211	20230816	150700	57015323	1852	1852	1852	1852	0
212	20230816	150600	57015323	1852	1852	1852	1852	0
213	20230816	150500	57015323	1852	1852	1852	1852	0
214	20230816	150400	57015323	1852	1852	1852	1852	0
215	20230816	150300	57015323	1852	1852	1852	1852	0
216	20230816	150200	57015323	1852	1852	1852	1852	0
217	20230816	150100	57015323	1852	1852	1852	1852	0
218	20230816	150000	57015323	1852	1852	1852	1852	0
219	20230816	145900	57015323	1852	1852	1852	1852	0
220	20230816	145800	57015323	1852	1852	1852	1852	1
221	20230816	145700	57013471	1851	1851	1851	1851	49
222	20230816	145600	56922772	1852	1852	1852	1852	451
223	20230816	145500	56087520	1853	1853	1853	1853	0
224	20230816	145400	56087520	1853	1853	1853	1853	61
225	20230816	145300	55974487	1852	1852	1852	1852	0
226	20230816	145200	55974487	1852	1853	1853	1852	150
227	20230816	145100	55696587	1852	1852	1852	1852	0
228	20230816	145000	55696587	1852	1852	1852	1852	778
229	20230816	144900	54255731	1852	1852	1852	1852	500
230	20230816	144800	53329731	1851	1851	1851	1851	0
231	20230816	144700	53329731	1851	1851	1851	1851	300
232	20230816	144600	52774431	1851	1851	1851	1851	0
233	20230816	144500	52774431	1851	1851	1851	1851	3
234	20230816	144400	52768878	1851	1851	1851	1851	210
235	20230816	144300	52380168	1851	1851	1851	1851	5
236	20230816	144200	52370913	1852	1852	1852	1852	0
237	20230816	144100	52370913	1852	1852	1852	1852	0
238	20230816	144000	52370913	1852	1852	1852	1852	0
239	20230816	143900	52370913	1852	1852	1852	1852	0
240	20230816	143800	52370913	1852	1852	1852	1852	2
241	20230816	143700	52367209	1850	1852	1852	1850	34
242	20230816	143600	52304244	1845	1845	1845	1845	1
243	20230816	143500	52302399	1845	1845	1845	1845	1
244	20230816	143400	52300554	1845	1845	1845	1845	107
245	20230816	143300	52103139	1845	1845	1845	1845	2
246	20230816	143200	52099449	1845	1845	1845	1845	108
247	20230816	143100	51900189	1843	1843	1843	1843	0
248	20230816	143000	51900189	1843	1843	1843	1843	0
249	20230816	142900	51900189	1843	1843	1843	1843	0
250	20230816	142800	51900189	1843	1843	1843	1843	0
251	20230816	142700	51900189	1843	1843	1843	1843	0
252	20230816	142600	51900189	1843	1843	1843	1843	0
253	20230816	142500	51900189	1843	1843	1843	1843	0
254	20230816	142400	51900189	1843	1843	1843	1843	0
255	20230816	142300	51900189	1843	1843	1843	1843	0
256	20230816	142200	51900189	1843	1843	1843	1843	0
257	20230816	142100	51900189	1843	1843	1843	1843	94
258	20230816	142000	51726947	1843	1843	1843	1843	0
259	20230816	141900	51726947	1843	1843	1843	1843	200
260	20230816	141800	51358347	1843	1843	1843	1843	0
261	20230816	141700	51358347	1843	1843	1843	1843	0
262	20230816	141600	51358347	1843	1844	1844	1843	1195
263	20230816	141500	49155959	1844	1844	1844	1844	0
264	20230816	141400	49155959	1844	1844	1844	1844	0
265	20230816	141300	49155959	1844	1844	1844	1844	0
266	20230816	141200	49155959	1844	1844	1844	1844	0
267	20230816	141100	49155959	1844	1844	1844	1844	0
268	20230816	141000	49155959	1844	1844	1844	1844	0
269	20230816	140900	49155959	1844	1844	1844	1844	1
270	20230816	140800	49154115	1845	1845	1845	1845	0
271	20230816	140700	49154115	1845	1845	1845	1845	0
272	20230816	140600	49154115	1845	1845	1845	1845	0
273	20230816	140500	49154115	1845	1845	1845	1845	0
274	20230816	140400	49154115	1845	1845	1845	1845	11
275	20230816	140300	49133820	1845	1845	1845	1845	6
276	20230816	140200	49122750	1845	1845	1845	1845	0
277	20230816	140100	49122750	1845	1845	1845	1845	264
278	20230816	140000	48635670	1852	1852	1852	1852	0
279	20230816	135900	48635670	1852	1852	1852	1852	0
280	20230816	135800	48635670	1852	1852	1852	1852	0
281	20230816	135700	48635670	1852	1852	1852	1852	0
282	20230816	135600	48635670	1852	1852	1852	1852	0
283	20230816	135500	48635670	1852	1852	1852	1852	1
284	20230816	135400	48633818	1853	1853	1853	1853	0
285	20230816	135300	48633818	1853	1853	1853	1853	0
286	20230816	135200	48633818	1853	1853	1853	1853	35
287	20230816	135100	48568963	1853	1853	1853	1853	1
288	20230816	135000	48567110	1845	1845	1845	1845	0
289	20230816	134900	48567110	1845	1853	1853	1845	5
290	20230816	134800	48557877	1845	1845	1845	1845	2
291	20230816	134700	48554187	1853	1853	1853	1853	0
292	20230816	134600	48554187	1853	1853	1853	1853	0
293	20230816	134500	48554187	1853	1853	1853	1853	0
294	20230816	134400	48554187	1853	1853	1853	1853	0
295	20230816	134300	48554187	1853	1853	1853	1853	0
296	20230816	134200	48554187	1853	1853	1853	1853	0
297	20230816	134100	48554187	1853	1853	1853	1853	0
298	20230816	134000	48554187	1853	1853	1853	1853	0
299	20230816	133900	48554187	1853	1853	1853	1853	0
300	20230816	133800	48554187	1853	1853	1853	1853	0
301	20230816	133700	48554187	1853	1853	1853	1853	0
302	20230816	133600	48554187	1853	1853	1853	1853	0
303	20230816	133500	48554187	1853	1853	1853	1853	0
304	20230816	133400	48554187	1853	1853	1853	1853	0
305	20230816	133300	48554187	1853	1853	1853	1853	0
306	20230816	133200	48554187	1853	1851	1853	1851	56
307	20230816	133100	48450449	1851	1851	1851	1851	5
308	20230816	133000	48441194	1852	1852	1852	1852	0
309	20230816	132900	48441194	1852	1852	1852	1852	0
310	20230816	132800	48441194	1852	1852	1852	1852	0
311	20230816	132700	48441194	1852	1852	1852	1852	0
312	20230816	132600	48441194	1852	1852	1852	1852	10
313	20230816	132500	48422674	1852	1852	1852	1852	0
314	20230816	132400	48422674	1852	1852	1852	1852	0
315	20230816	132300	48422674	1852	1852	1852	1852	0
316	20230816	132200	48422674	1852	1852	1852	1852	0
317	20230816	132100	48422674	1852	1852	1852	1852	0
318	20230816	132000	48422674	1852	1852	1852	1852	0
319	20230816	131900	48422674	1852	1852	1852	1852	120
320	20230816	131800	48200434	1852	1852	1852	1852	0
321	20230816	131700	48200434	1852	1852	1852	1852	0
322	20230816	131600	48200434	1852	1852	1852	1852	0
323	20230816	131500	48200434	1852	1852	1852	1852	0
324	20230816	131400	48200434	1852	1852	1852	1852	0
325	20230816	131300	48200434	1852	1852	1852	1852	0
326	20230816	131200	48200434	1852	1852	1852	1852	0
327	20230816	131100	48200434	1852	1852	1852	1852	0
328	20230816	131000	48200434	1852	1852	1852	1852	0
329	20230816	130900	48200434	1852	1852	1852	1852	0
330	20230816	130800	48200434	1852	1852	1852	1852	0
331	20230816	130700	48200434	1852	1852	1852	1852	0
332	20230816	130600	48200434	1852	1852	1852	1852	0
333	20230816	130500	48200434	1852	1852	1852	1852	0
334	20230816	130400	48200434	1852	1852	1852	1852	0
335	20230816	130300	48200434	1852	1852	1852	1852	2
336	20230816	130200	48196730	1853	1853	1853	1853	0
337	20230816	130100	48196730	1853	1853	1853	1853	0
338	20230816	130000	48196730	1853	1853	1853	1853	0
339	20230816	125900	48196730	1853	1853	1853	1853	0
340	20230816	125800	48196730	1853	1853	1853	1853	0
341	20230816	125700	48196730	1853	1853	1853	1853	0
342	20230816	125600	48196730	1853	1853	1853	1853	0
343	20230816	125500	48196730	1853	1853	1853	1853	0
344	20230816	125400	48196730	1853	1853	1853	1853	200
345	20230816	125300	47826130	1853	1853	1853	1853	0
346	20230816	125200	47826130	1853	1853	1853	1853	0
347	20230816	125100	47826130	1853	1853	1853	1853	0
348	20230816	125000	47826130	1853	1853	1853	1853	0
349	20230816	124900	47826130	1853	1853	1853	1853	0
350	20230816	124800	47826130	1853	1853	1853	1853	5
351	20230816	124700	47816865	1853	1853	1853	1853	1
352	20230816	124600	47815012	1853	1853	1853	1853	0
353	20230816	124500	47815012	1853	1853	1853	1853	0
354	20230816	124400	47815012	1853	1853	1853	1853	0
355	20230816	124300	47815012	1853	1853	1853	1853	0
356	20230816	124200	47815012	1853	1853	1853	1853	0
357	20230816	124100	47815012	1853	1853	1853	1853	0
358	20230816	124000	47815012	1853	1853	1853	1853	2
359	20230816	123900	47811306	1854	1854	1854	1854	0
360	20230816	123800	47811306	1854	1854	1854	1854	0
361	20230816	123700	47811306	1854	1854	1854	1854	0
362	20230816	123600	47811306	1854	1854	1854	1854	1
363	20230816	123500	47809452	1853	1853	1853	1853	0
364	20230816	123400	47809452	1853	1853	1853	1853	40
365	20230816	123300	47735332	1853	1853	1853	1853	0
366	20230816	123200	47735332	1853	1853	1853	1853	271
367	20230816	123100	47233169	1853	1853	1853	1853	7
368	20230816	123000	47220198	1853	1853	1853	1853	0
369	20230816	122900	47220198	1853	1853	1853	1853	0
370	20230816	122800	47220198	1853	1853	1853	1853	0
371	20230816	122700	47220198	1853	1853	1853	1853	0
372	20230816	122600	47220198	1853	1853	1853	1853	0
373	20230816	122500	47220198	1853	1853	1853	1853	0
374	20230816	122400	47220198	1853	1853	1853	1853	0
375	20230816	122300	47220198	1853	1853	1853	1853	0
376	20230816	122200	47220198	1853	1853	1853	1853	0
377	20230816	122100	47220198	1853	1853	1853	1853	0
378	20230816	122000	47220198	1853	1853	1853	1853	0
379	20230816	121900	47220198	1853	1853	1853	1853	0
380	20230816	121800	47220198	1853	1853	1853	1853	0
381	20230816	121700	47220198	1853	1853	1853	1853	0
382	20230816	121600	47220198	1853	1853	1853	1853	0
383	20230816	121500	47220198	1853	1853	1853	1853	0
384	20230816	121400	47220198	1853	1853	1853	1853	0
385	20230816	121300	47220198	1853	1853	1853	1853	0
386	20230816	121200	47220198	1853	1853	1853	1853	0
387	20230816	121100	47220198	1853	1853	1853	1853	0
388	20230816	121000	47220198	1853	1853	1853	1853	0
389	20230816	120900	47220198	1853	1853	1853	1853	0
390	20230816	120800	47220198	1853	1853	1853	1853	0
391	20230816	120700	47220198	1853	1853	1853	1853	0
392	20230816	120600	47220198	1853	1853	1853	1853	0
393	20230816	120500	47220198	1853	1853	1853	1853	0
394	20230816	120400	47220198	1853	1853	1853	1853	5
395	20230816	120300	47210933	1853	1853	1853	1853	1
396	20230816	120200	47209080	1840	1842	1842	1840	430
397	20230816	120100	46417694	1854	1854	1854	1854	0
398	20230816	120000	46417694	1854	1854	1854	1854	188
399	20230816	115900	46069142	1854	1854	1854	1854	0
400	20230816	115800	46069142	1854	1854	1854	1854	0
401	20230816	115700	46069142	1854	1854	1854	1854	0
402	20230816	115600	46069142	1854	1854	1854	1854	1
403	20230816	115500	46067288	1847	1847	1847	1847	50
404	20230816	115400	45974938	1854	1854	1854	1854	0
405	20230816	115300	45974938	1854	1854	1854	1854	231
406	20230816	115200	45546664	1854	1847	1854	1847	500
407	20230816	115100	44620503	1847	1847	1847	1847	1
408	20230816	115000	44618656	1838	1838	1838	1838	0
409	20230816	114900	44618656	1838	1838	1838	1838	0
410	20230816	114800	44618656	1838	1838	1838	1838	2
411	20230816	114700	44614980	1847	1847	1847	1847	112
412	20230816	114600	44408116	1847	1847	1847	1847	4
413	20230816	114500	44400728	1847	1838	1847	1837	110
414	20230816	114400	44198643	1845	1845	1845	1845	0
415	20230816	114300	44198643	1845	1845	1845	1845	0
416	20230816	114200	44198643	1845	1845	1845	1845	0
417	20230816	114100	44198643	1845	1845	1845	1845	0
418	20230816	114000	44198643	1845	1845	1845	1845	12
419	20230816	113900	44176503	1847	1847	1847	1847	0
420	20230816	113800	44176503	1847	1847	1847	1847	0
421	20230816	113700	44176503	1847	1847	1847	1847	0
422	20230816	113600	44176503	1847	1847	1847	1847	1
423	20230816	113500	44174656	1841	1841	1841	1841	0
424	20230816	113400	44174656	1841	1841	1841	1841	88
425	20230816	113300	44012648	1841	1841	1841	1841	0
426	20230816	113200	44012648	1841	1841	1841	1841	0
427	20230816	113100	44012648	1841	1841	1841	1841	0
428	20230816	113000	44012648	1841	1841	1841	1841	10
429	20230816	112900	43994238	1841	1841	1841	1841	5
430	20230816	112800	43985033	1841	1841	1841	1841	0
431	20230816	112700	43985033	1841	1841	1841	1841	0
432	20230816	112600	43985033	1841	1841	1841	1841	0
433	20230816	112500	43985033	1841	1841	1841	1841	0
434	20230816	112400	43985033	1841	1841	1841	1841	0
435	20230816	112300	43985033	1841	1841	1841	1841	0
436	20230816	112200	43985033	1841	1841	1841	1841	0
437	20230816	112100	43985033	1841	1841	1841	1841	0
438	20230816	112000	43985033	1841	1841	1841	1841	118
439	20230816	111900	43767795	1835	1837	1837	1835	71
440	20230816	111800	43637378	1837	1837	1837	1837	6
441	20230816	111700	43626356	1841	1841	1841	1841	0
442	20230816	111600	43626356	1841	1841	1841	1841	50
443	20230816	111500	43534306	1837	1837	1837	1837	0
444	20230816	111400	43534306	1837	1850	1850	1815	2024
445	20230816	111300	39813673	1853	1853	1853	1853	0
446	20230816	111200	39813673	1853	1853	1853	1853	0
447	20230816	111100	39813673	1853	1853	1853	1853	0
448	20230816	111000	39813673	1853	1853	1853	1853	0
449	20230816	110900	39813673	1853	1853	1853	1853	0
450	20230816	110800	39813673	1853	1850	1853	1850	106
451	20230816	110700	39617570	1853	1853	1853	1853	0
452	20230816	110600	39617570	1853	1853	1853	1853	0
453	20230816	110500	39617570	1853	1853	1853	1853	0
454	20230816	110400	39617570	1853	1853	1853	1853	0
455	20230816	110300	39617570	1853	1853	1853	1853	2
456	20230816	110200	39613864	1853	1853	1853	1853	0
457	20230816	110100	39613864	1853	1853	1853	1853	0
458	20230816	110000	39613864	1853	1853	1853	1853	0
459	20230816	105900	39613864	1853	1853	1853	1853	0
460	20230816	105800	39613864	1853	1853	1853	1853	0
461	20230816	105700	39613864	1853	1853	1853	1853	0
462	20230816	105600	39613864	1853	1853	1853	1853	0
463	20230816	105500	39613864	1853	1853	1853	1853	0
464	20230816	105400	39613864	1853	1853	1853	1853	0
465	20230816	105300	39613864	1853	1853	1853	1853	0
466	20230816	105200	39613864	1853	1853	1853	1853	0
467	20230816	105100	39613864	1853	1853	1853	1853	0
468	20230816	105000	39613864	1853	1853	1853	1853	1
469	20230816	104900	39612011	1853	1853	1853	1853	0
470	20230816	104800	39612011	1853	1853	1853	1853	0
471	20230816	104700	39612011	1853	1853	1853	1853	10
472	20230816	104600	39593481	1847	1847	1847	1847	0
473	20230816	104500	39593481	1847	1847	1847	1847	0
474	20230816	104400	39593481	1847	1847	1847	1847	0
475	20230816	104300	39593481	1847	1847	1847	1847	0
476	20230816	104200	39593481	1847	1847	1847	1847	0
477	20230816	104100	39593481	1847	1847	1847	1847	0
478	20230816	104000	39593481	1847	1847	1847	1847	0
479	20230816	103900	39593481	1847	1847	1847	1847	0
480	20230816	103800	39593481	1847	1847	1847	1847	0
481	20230816	103700	39593481	1847	1847	1847	1847	0
482	20230816	103600	39593481	1847	1847	1847	1847	0
483	20230816	103500	39593481	1847	1847	1847	1847	0
484	20230816	103400	39593481	1847	1847	1847	1847	0
485	20230816	103300	39593481	1847	1847	1847	1847	0
486	20230816	103200	39593481	1847	1847	1847	1847	0
487	20230816	103100	39593481	1847	1847	1847	1847	0
488	20230816	103000	39593481	1847	1847	1847	1847	0
489	20230816	102900	39593481	1847	1847	1847	1847	1
490	20230816	102800	39591634	1853	1853	1853	1853	0
491	20230816	102700	39591634	1853	1853	1853	1853	0
492	20230816	102600	39591634	1853	1853	1853	1853	0
493	20230816	102500	39591634	1853	1853	1853	1853	0
494	20230816	102400	39591634	1853	1853	1853	1853	0
495	20230816	102300	39591634	1853	1853	1853	1853	10
496	20230816	102200	39573104	1850	1850	1850	1850	0
497	20230816	102100	39573104	1850	1850	1850	1850	0
498	20230816	102000	39573104	1850	1850	1850	1850	0
499	20230816	101900	39573104	1850	1850	1850	1850	0
500	20230816	101800	39573104	1850	1850	1850	1850	109
501	20230816	101700	39371454	1853	1853	1853	1853	1
502	20230816	101600	39369601	1853	1849	1853	1846	96
503	20230816	101500	39192154	1850	1851	1851	1850	250
504	20230816	101400	38729649	1854	1854	1854	1854	0
505	20230816	101300	38729649	1854	1854	1854	1854	53
506	20230816	101200	38631387	1850	1850	1850	1850	0
507	20230816	101100	38631387	1850	1850	1850	1850	0
508	20230816	101000	38631387	1850	1850	1850	1850	0
509	20230816	100900	38631387	1850	1850	1850	1850	51
510	20230816	100800	38537037	1850	1854	1854	1850	4088
511	20230816	100700	30971097	1853	1853	1853	1853	0
512	20230816	100600	30971097	1853	1853	1853	1853	10
513	20230816	100500	30952567	1866	1866	1866	1866	1
514	20230816	100400	30950701	1865	1865	1865	1865	0
515	20230816	100300	30950701	1865	1865	1865	1865	0
516	20230816	100200	30950701	1865	1865	1865	1865	115
517	20230816	100100	30736226	1865	1865	1865	1865	0
518	20230816	100000	30736226	1865	1865	1865	1865	1
519	20230816	095900	30734361	1851	1856	1856	1851	696
520	20230816	095800	29445831	1866	1866	1866	1866	0
521	20230816	095700	29445831	1866	1866	1866	1866	0
522	20230816	095600	29445831	1866	1866	1866	1866	0
523	20230816	095500	29445831	1866	1866	1866	1866	0
524	20230816	095400	29445831	1866	1866	1866	1856	537
525	20230816	095300	28448655	1858	1858	1858	1858	124
526	20230816	095200	28218263	1868	1868	1868	1868	0
527	20230816	095100	28218263	1868	1868	1868	1868	0
528	20230816	095000	28218263	1868	1868	1868	1868	1
529	20230816	094900	28216395	1858	1858	1858	1858	300
530	20230816	094800	27658995	1858	1858	1858	1858	0
531	20230816	094700	27658995	1858	1858	1858	1858	3
532	20230816	094600	27653421	1858	1859	1859	1858	200
533	20230816	094500	27281753	1859	1859	1859	1859	0
534	20230816	094400	27281753	1859	1859	1868	1859	319
535	20230816	094300	26688588	1859	1859	1859	1859	169
536	20230816	094200	26374417	1859	1859	1859	1859	3
537	20230816	094100	26368840	1860	1860	1860	1860	112
538	20230816	094000	26160520	1861	1861	1861	1861	53
539	20230816	093900	26061887	1865	1865	1865	1865	0
540	20230816	093800	26061887	1865	1865	1865	1865	0
541	20230816	093700	26061887	1865	1865	1865	1865	0
542	20230816	093600	26061887	1865	1865	1865	1865	15
543	20230816	093500	26033912	1865	1865	1865	1865	0
544	20230816	093400	26033912	1865	1866	1866	1865	4901
545	20230816	093300	16893490	1866	1866	1866	1866	3
546	20230816	093200	16887892	1872	1872	1872	1872	20
547	20230816	093100	16850452	1874	1874	1874	1874	0
548	20230816	093000	16850452	1874	1874	1874	1874	3
549	20230816	092900	16844830	1865	1865	1865	1865	759
550	20230816	092800	15429295	1865	1865	1865	1865	100
551	20230816	092700	15242795	1865	1865	1865	1865	0
552	20230816	092600	15242795	1865	1865	1865	1865	197
553	20230816	092500	14875390	1861	1863	1863	1861	6
554	20230816	092400	14864218	1863	1864	1864	1863	23
555	20230816	092300	14821355	1865	1866	1866	1865	175
556	20230816	092200	14494961	1867	1867	1867	1867	2
557	20230816	092100	14491227	1866	1879	1879	1866	6
558	20230816	092000	14479979	1879	1879	1879	1879	0
559	20230816	091900	14479979	1879	1879	1879	1879	0
560	20230816	091800	14479979	1879	1879	1879	1879	0
561	20230816	091700	14479979	1879	1865	1879	1865	341
562	20230816	091600	13843874	1865	1872	1879	1865	104
563	20230816	091500	13649366	1870	1871	1871	1870	201
564	20230816	091400	13273395	1870	1869	1870	1869	59
565	20230816	091300	13163120	1864	1864	1864	1864	15
566	20230816	091200	13135160	1857	1857	1857	1857	0
567	20230816	091100	13135160	1857	1864	1864	1851	269
568	20230816	091000	12636072	1865	1870	1882	1865	77
569	20230816	090900	12492239	1875	1876	1883	1870	2146
570	20230816	090800	8478311	1875	1875	1875	1875	24
571	20230816	090700	8433311	1876	1876	1876	1876	0
572	20230816	090600	8433311	1876	1876	1876	1876	27
573	20230816	090500	8382659	1876	1876	1876	1876	1
574	20230816	090400	8380783	1876	1888	1888	1871	303
575	20230816	090300	7812827	1871	1888	1888	1871	226
576	20230816	090200	7389524	1889	1899	1899	1870	480
577	20230816	090100	6485519	1900	1910	1910	1900	379
578	20230816	090000	5762476	1916	1910	1916	1910	3017