KissMeData/002690/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	183700	20027876	1856	1856	1856	1856	650
3	20230829	183600	20027876	1856	1856	1856	1856	0
4	20230829	183500	20027876	1856	1856	1856	1856	0
5	20230829	183400	20027876	1856	1856	1856	1856	0
6	20230829	183300	20027876	1856	1856	1856	1856	0
7	20230829	183200	20027876	1856	1856	1856	1856	0
8	20230829	183100	20027876	1856	1856	1856	1856	0
9	20230829	183000	20027876	1856	1856	1856	1856	0
10	20230829	182900	20027876	1856	1856	1856	1856	0
11	20230829	182800	20027876	1856	1856	1856	1856	0
12	20230829	182700	20027876	1856	1856	1856	1856	0
13	20230829	182600	20027876	1856	1856	1856	1856	0
14	20230829	182500	20027876	1856	1856	1856	1856	0
15	20230829	182400	20027876	1856	1856	1856	1856	0
16	20230829	182300	20027876	1856	1856	1856	1856	0
17	20230829	182200	20027876	1856	1856	1856	1856	0
18	20230829	182100	20027876	1856	1856	1856	1856	0
19	20230829	182000	20027876	1856	1856	1856	1856	0
20	20230829	181900	20027876	1856	1856	1856	1856	0
21	20230829	181800	20027876	1856	1856	1856	1856	0
22	20230829	181700	20027876	1856	1856	1856	1856	0
23	20230829	181600	20027876	1856	1856	1856	1856	0
24	20230829	181500	20027876	1856	1856	1856	1856	0
25	20230829	181400	20027876	1856	1856	1856	1856	0
26	20230829	181300	20027876	1856	1856	1856	1856	0
27	20230829	181200	20027876	1856	1856	1856	1856	0
28	20230829	181100	20027876	1856	1856	1856	1856	0
29	20230829	181000	20027876	1856	1856	1856	1856	0
30	20230829	180900	20027876	1856	1856	1856	1856	0
31	20230829	180800	20027876	1856	1856	1856	1856	0
32	20230829	180700	20027876	1856	1856	1856	1856	650
33	20230829	180600	20027876	1856	1856	1856	1856	0
34	20230829	180500	20027876	1856	1856	1856	1856	0
35	20230829	180400	20027876	1856	1856	1856	1856	0
36	20230829	180300	20027876	1856	1856	1856	1856	0
37	20230829	180200	20027876	1856	1856	1856	1856	0
38	20230829	180100	20027876	1856	1856	1856	1856	0
39	20230829	180000	20027876	1856	1856	1856	1856	0
40	20230829	175900	20027876	1856	1856	1856	1856	0
41	20230829	175800	20027876	1856	1856	1856	1856	0
42	20230829	175700	20027876	1856	1856	1856	1856	0
43	20230829	175600	20027876	1856	1856	1856	1856	0
44	20230829	175500	20027876	1856	1856	1856	1856	0
45	20230829	175400	20027876	1856	1856	1856	1856	0
46	20230829	175300	20027876	1856	1856	1856	1856	0
47	20230829	175200	20027876	1856	1856	1856	1856	0
48	20230829	175100	20027876	1856	1856	1856	1856	0
49	20230829	175000	20027876	1856	1856	1856	1856	0
50	20230829	174900	20027876	1856	1856	1856	1856	0
51	20230829	174800	20027876	1856	1856	1856	1856	0
52	20230829	174700	20027876	1856	1856	1856	1856	0
53	20230829	174600	20027876	1856	1856	1856	1856	0
54	20230829	174500	20027876	1856	1856	1856	1856	0
55	20230829	174400	20027876	1856	1856	1856	1856	0
56	20230829	174300	20027876	1856	1856	1856	1856	0
57	20230829	174200	20027876	1856	1856	1856	1856	0
58	20230829	174100	20027876	1856	1856	1856	1856	0
59	20230829	174000	20027876	1856	1856	1856	1856	0
60	20230829	173900	20027876	1856	1856	1856	1856	0
61	20230829	173800	20027876	1856	1856	1856	1856	0
62	20230829	173700	20027876	1856	1856	1856	1856	650
63	20230829	173600	20027876	1856	1856	1856	1856	0
64	20230829	173500	20027876	1856	1856	1856	1856	0
65	20230829	173400	20027876	1856	1856	1856	1856	0
66	20230829	173300	20027876	1856	1856	1856	1856	0
67	20230829	173200	20027876	1856	1856	1856	1856	0
68	20230829	173100	20027876	1856	1856	1856	1856	0
69	20230829	173000	20027876	1856	1856	1856	1856	0
70	20230829	172900	20027876	1856	1856	1856	1856	0
71	20230829	172800	20027876	1856	1856	1856	1856	0
72	20230829	172700	20027876	1856	1856	1856	1856	0
73	20230829	172600	20027876	1856	1856	1856	1856	0
74	20230829	172500	20027876	1856	1856	1856	1856	0
75	20230829	172400	20027876	1856	1856	1856	1856	0
76	20230829	172300	20027876	1856	1856	1856	1856	0
77	20230829	172200	20027876	1856	1856	1856	1856	0
78	20230829	172100	20027876	1856	1856	1856	1856	0
79	20230829	172000	20027876	1856	1856	1856	1856	0
80	20230829	171900	20027876	1856	1856	1856	1856	0
81	20230829	171800	20027876	1856	1856	1856	1856	0
82	20230829	171700	20027876	1856	1856	1856	1856	0
83	20230829	171600	20027876	1856	1856	1856	1856	0
84	20230829	171500	20027876	1856	1856	1856	1856	0
85	20230829	171400	20027876	1856	1856	1856	1856	0
86	20230829	171300	20027876	1856	1856	1856	1856	0
87	20230829	171200	20027876	1856	1856	1856	1856	0
88	20230829	171100	20027876	1856	1856	1856	1856	0
89	20230829	171000	20027876	1856	1856	1856	1856	0
90	20230829	170900	20027876	1856	1856	1856	1856	0
91	20230829	170800	20027876	1856	1856	1856	1856	0
92	20230829	170700	20027876	1856	1856	1856	1856	650
93	20230829	170600	20027876	1856	1856	1856	1856	0
94	20230829	170500	20027876	1856	1856	1856	1856	0
95	20230829	170400	20027876	1856	1856	1856	1856	0
96	20230829	170300	20027876	1856	1856	1856	1856	0
97	20230829	170200	20027876	1856	1856	1856	1856	0
98	20230829	170100	20027876	1856	1856	1856	1856	0
99	20230829	170000	20027876	1856	1856	1856	1856	0
100	20230829	165900	20027876	1856	1856	1856	1856	0
101	20230829	165800	20027876	1856	1856	1856	1856	0
102	20230829	165700	20027876	1856	1856	1856	1856	0
103	20230829	165600	20027876	1856	1856	1856	1856	0
104	20230829	165500	20027876	1856	1856	1856	1856	0
105	20230829	165400	20027876	1856	1856	1856	1856	0
106	20230829	165300	20027876	1856	1856	1856	1856	0
107	20230829	165200	20027876	1856	1856	1856	1856	0
108	20230829	165100	20027876	1856	1856	1856	1856	0
109	20230829	165000	20027876	1856	1856	1856	1856	0
110	20230829	164900	20027876	1856	1856	1856	1856	0
111	20230829	164800	20027876	1856	1856	1856	1856	0
112	20230829	164700	20027876	1856	1856	1856	1856	0
113	20230829	164600	20027876	1856	1856	1856	1856	0
114	20230829	164500	20027876	1856	1856	1856	1856	0
115	20230829	164400	20027876	1856	1856	1856	1856	0
116	20230829	164300	20027876	1856	1856	1856	1856	0
117	20230829	164200	20027876	1856	1856	1856	1856	0
118	20230829	164100	20027876	1856	1856	1856	1856	0
119	20230829	164000	20027876	1856	1856	1856	1856	0
120	20230829	163900	20027876	1856	1856	1856	1856	0
121	20230829	163800	20027876	1856	1856	1856	1856	0
122	20230829	163700	20027876	1856	1856	1856	1856	650
123	20230829	163600	20027876	1856	1856	1856	1856	0
124	20230829	163500	20027876	1856	1856	1856	1856	0
125	20230829	163400	20027876	1856	1856	1856	1856	0
126	20230829	163300	20027876	1856	1856	1856	1856	0
127	20230829	163200	20027876	1856	1856	1856	1856	0
128	20230829	163100	20027876	1856	1856	1856	1856	0
129	20230829	163000	20027876	1856	1856	1856	1856	0
130	20230829	162900	20027876	1856	1856	1856	1856	0
131	20230829	162800	20027876	1856	1856	1856	1856	0
132	20230829	162700	20027876	1856	1856	1856	1856	0
133	20230829	162600	20027876	1856	1856	1856	1856	0
134	20230829	162500	20027876	1856	1856	1856	1856	0
135	20230829	162400	20027876	1856	1856	1856	1856	0
136	20230829	162300	20027876	1856	1856	1856	1856	0
137	20230829	162200	20027876	1856	1856	1856	1856	0
138	20230829	162100	20027876	1856	1856	1856	1856	0
139	20230829	162000	20027876	1856	1856	1856	1856	0
140	20230829	161900	20027876	1856	1856	1856	1856	0
141	20230829	161800	20027876	1856	1856	1856	1856	0
142	20230829	161700	20027876	1856	1856	1856	1856	0
143	20230829	161600	20027876	1856	1856	1856	1856	0
144	20230829	161500	20027876	1856	1856	1856	1856	0
145	20230829	161400	20027876	1856	1856	1856	1856	0
146	20230829	161300	20027876	1856	1856	1856	1856	0
147	20230829	161200	20027876	1856	1856	1856	1856	0
148	20230829	161100	20027876	1856	1856	1856	1856	0
149	20230829	161000	20027876	1856	1856	1856	1856	0
150	20230829	160900	20027876	1856	1856	1856	1856	0
151	20230829	160800	20027876	1856	1856	1856	1856	0
152	20230829	160700	20027876	1856	1856	1856	1856	650
153	20230829	160600	20027876	1856	1856	1856	1856	0
154	20230829	160500	20027876	1856	1856	1856	1856	0
155	20230829	160400	20027876	1856	1856	1856	1856	0
156	20230829	160300	20027876	1856	1856	1856	1856	0
157	20230829	160200	20027876	1856	1856	1856	1856	0
158	20230829	160100	20027876	1856	1856	1856	1856	0
159	20230829	160000	20027876	1856	1856	1856	1856	0
160	20230829	155900	20027876	1856	1856	1856	1856	0
161	20230829	155800	20027876	1856	1856	1856	1856	0
162	20230829	155700	20027876	1856	1856	1856	1856	0
163	20230829	155600	20027876	1856	1856	1856	1856	0
164	20230829	155500	20027876	1856	1856	1856	1856	0
165	20230829	155400	20027876	1856	1856	1856	1856	0
166	20230829	155300	20027876	1856	1856	1856	1856	0
167	20230829	155200	20027876	1856	1856	1856	1856	0
168	20230829	155100	20027876	1856	1856	1856	1856	0
169	20230829	155000	20027876	1856	1856	1856	1856	0
170	20230829	154900	20027876	1856	1856	1856	1856	0
171	20230829	154800	20027876	1856	1856	1856	1856	0
172	20230829	154700	20027876	1856	1856	1856	1856	0
173	20230829	154600	20027876	1856	1856	1856	1856	0
174	20230829	154500	20027876	1856	1856	1856	1856	0
175	20230829	154400	20027876	1856	1856	1856	1856	0
176	20230829	154300	20027876	1856	1856	1856	1856	0
177	20230829	154200	20027876	1856	1856	1856	1856	0
178	20230829	154100	20027876	1856	1856	1856	1856	0
179	20230829	154000	20027876	1856	1856	1856	1856	0
180	20230829	153900	20027876	1856	1856	1856	1856	0
181	20230829	153800	20027876	1856	1856	1856	1856	0
182	20230829	153700	20027876	1856	1856	1856	1856	650
183	20230829	153600	20027876	1856	1856	1856	1856	0
184	20230829	153500	20027876	1856	1856	1856	1856	0
185	20230829	153400	20027876	1856	1856	1856	1856	0
186	20230829	153300	20027876	1856	1856	1856	1856	0
187	20230829	153200	20027876	1856	1856	1856	1856	0
188	20230829	153100	20027876	1856	1856	1856	1856	0
189	20230829	153000	20027876	1856	1856	1856	1856	650
190	20230829	152900	18821476	1856	1856	1856	1856	0
191	20230829	152800	18821476	1856	1856	1856	1856	0
192	20230829	152700	18821476	1856	1856	1856	1856	0
193	20230829	152600	18821476	1856	1856	1856	1856	0
194	20230829	152500	18821476	1856	1856	1856	1856	0
195	20230829	152400	18821476	1856	1856	1856	1856	0
196	20230829	152300	18821476	1856	1856	1856	1856	0
197	20230829	152200	18821476	1856	1856	1856	1856	0
198	20230829	152100	18821476	1856	1856	1856	1856	0
199	20230829	152000	18821476	1856	1856	1856	1856	0
200	20230829	151900	18821476	1856	1856	1856	1856	0
201	20230829	151800	18821476	1856	1856	1856	1856	0
202	20230829	151700	18821476	1856	1856	1856	1856	0
203	20230829	151600	18821476	1856	1856	1856	1856	0
204	20230829	151500	18821476	1856	1856	1856	1856	0
205	20230829	151400	18821476	1856	1856	1856	1856	1
206	20230829	151300	18819620	1850	1850	1850	1850	0
207	20230829	151200	18819620	1850	1850	1850	1850	0
208	20230829	151100	18819620	1850	1850	1850	1850	0
209	20230829	151000	18819620	1850	1850	1850	1850	0
210	20230829	150900	18819620	1850	1850	1850	1850	1
211	20230829	150800	18817770	1850	1850	1850	1850	0
212	20230829	150700	18817770	1850	1850	1850	1850	0
213	20230829	150600	18817770	1850	1850	1850	1850	157
214	20230829	150500	18527320	1850	1850	1850	1850	1
215	20230829	150400	18525470	1848	1848	1848	1848	0
216	20230829	150300	18525470	1848	1848	1848	1848	0
217	20230829	150200	18525470	1848	1848	1848	1848	0
218	20230829	150100	18525470	1848	1848	1848	1848	0
219	20230829	150000	18525470	1848	1848	1848	1848	0
220	20230829	145900	18525470	1848	1848	1848	1848	0
221	20230829	145800	18525470	1848	1849	1849	1848	200
222	20230829	145700	18155794	1850	1850	1850	1850	0
223	20230829	145600	18155794	1850	1850	1850	1850	78
224	20230829	145500	18011494	1851	1852	1852	1851	3
225	20230829	145400	18005939	1853	1853	1853	1853	0
226	20230829	145300	18005939	1853	1853	1853	1853	0
227	20230829	145200	18005939	1853	1853	1853	1853	75
228	20230829	145100	17866964	1853	1853	1853	1853	0
229	20230829	145000	17866964	1853	1855	1855	1853	86
230	20230829	144900	17707456	1853	1853	1853	1853	0
231	20230829	144800	17707456	1853	1853	1853	1853	0
232	20230829	144700	17707456	1853	1853	1853	1853	0
233	20230829	144600	17707456	1853	1853	1853	1853	0
234	20230829	144500	17707456	1853	1853	1853	1853	0
235	20230829	144400	17707456	1853	1853	1853	1853	0
236	20230829	144300	17707456	1853	1853	1853	1853	0
237	20230829	144200	17707456	1853	1853	1853	1853	0
238	20230829	144100	17707456	1853	1853	1853	1853	0
239	20230829	144000	17707456	1853	1853	1853	1853	0
240	20230829	143900	17707456	1853	1853	1853	1853	0
241	20230829	143800	17707456	1853	1853	1853	1853	0
242	20230829	143700	17707456	1853	1853	1853	1853	0
243	20230829	143600	17707456	1853	1853	1853	1853	0
244	20230829	143500	17707456	1853	1853	1853	1853	0
245	20230829	143400	17707456	1853	1853	1853	1853	0
246	20230829	143300	17707456	1853	1853	1853	1853	0
247	20230829	143200	17707456	1853	1853	1853	1853	0
248	20230829	143100	17707456	1853	1853	1853	1853	0
249	20230829	143000	17707456	1853	1853	1853	1853	0
250	20230829	142900	17707456	1853	1853	1853	1853	0
251	20230829	142800	17707456	1853	1853	1853	1853	0
252	20230829	142700	17707456	1853	1853	1853	1853	0
253	20230829	142600	17707456	1853	1853	1853	1853	0
254	20230829	142500	17707456	1853	1853	1853	1853	0
255	20230829	142400	17707456	1853	1853	1853	1853	0
256	20230829	142300	17707456	1853	1853	1853	1853	0
257	20230829	142200	17707456	1853	1853	1853	1853	1
258	20230829	142100	17705603	1856	1856	1856	1856	0
259	20230829	142000	17705603	1856	1856	1856	1856	0
260	20230829	141900	17705603	1856	1856	1856	1856	0
261	20230829	141800	17705603	1856	1856	1856	1856	0
262	20230829	141700	17705603	1856	1856	1856	1856	0
263	20230829	141600	17705603	1856	1856	1856	1856	0
264	20230829	141500	17705603	1856	1856	1856	1856	0
265	20230829	141400	17705603	1856	1856	1856	1856	0
266	20230829	141300	17705603	1856	1856	1856	1856	0
267	20230829	141200	17705603	1856	1856	1856	1856	0
268	20230829	141100	17705603	1856	1856	1856	1856	0
269	20230829	141000	17705603	1856	1856	1856	1856	0
270	20230829	140900	17705603	1856	1856	1856	1856	0
271	20230829	140800	17705603	1856	1856	1856	1856	0
272	20230829	140700	17705603	1856	1856	1856	1856	0
273	20230829	140600	17705603	1856	1856	1856	1856	0
274	20230829	140500	17705603	1856	1856	1856	1856	1
275	20230829	140400	17703747	1854	1855	1855	1854	18
276	20230829	140300	17670358	1856	1856	1856	1855	253
277	20230829	140200	17200843	1856	1856	1856	1856	0
278	20230829	140100	17200843	1856	1856	1856	1856	0
279	20230829	140000	17200843	1856	1856	1856	1856	0
280	20230829	135900	17200843	1856	1856	1856	1856	30
281	20230829	135800	17145163	1856	1856	1856	1856	0
282	20230829	135700	17145163	1856	1856	1856	1856	30
283	20230829	135600	17089483	1850	1855	1855	1850	100
284	20230829	135500	16904463	1856	1856	1856	1856	0
285	20230829	135400	16904463	1856	1856	1856	1856	0
286	20230829	135300	16904463	1856	1856	1856	1856	0
287	20230829	135200	16904463	1856	1856	1856	1856	1
288	20230829	135100	16902607	1850	1850	1850	1850	0
289	20230829	135000	16902607	1850	1850	1850	1850	0
290	20230829	134900	16902607	1850	1855	1855	1850	3000
291	20230829	134800	11351650	1856	1856	1856	1856	0
292	20230829	134700	11351650	1856	1856	1856	1856	20
293	20230829	134600	11314530	1857	1857	1857	1857	0
294	20230829	134500	11314530	1857	1857	1857	1857	0
295	20230829	134400	11314530	1857	1857	1857	1857	3
296	20230829	134300	11308959	1860	1860	1860	1860	0
297	20230829	134200	11308959	1860	1860	1860	1860	5
298	20230829	134100	11299659	1860	1860	1860	1860	1
299	20230829	134000	11297799	1857	1857	1857	1857	50
300	20230829	133900	11204949	1860	1860	1860	1860	0
301	20230829	133800	11204949	1860	1860	1860	1860	0
302	20230829	133700	11204949	1860	1860	1860	1860	0
303	20230829	133600	11204949	1860	1860	1860	1860	0
304	20230829	133500	11204949	1860	1860	1860	1860	0
305	20230829	133400	11204949	1860	1860	1860	1860	0
306	20230829	133300	11204949	1860	1860	1860	1860	0
307	20230829	133200	11204949	1860	1860	1860	1860	0
308	20230829	133100	11204949	1860	1860	1860	1860	15
309	20230829	133000	11177049	1860	1860	1860	1860	30
310	20230829	132900	11121249	1860	1860	1860	1860	0
311	20230829	132800	11121249	1860	1860	1860	1860	0
312	20230829	132700	11121249	1860	1860	1860	1860	0
313	20230829	132600	11121249	1860	1860	1860	1860	0
314	20230829	132500	11121249	1860	1860	1860	1860	0
315	20230829	132400	11121249	1860	1860	1860	1860	0
316	20230829	132300	11121249	1860	1860	1860	1860	0
317	20230829	132200	11121249	1860	1860	1860	1860	0
318	20230829	132100	11121249	1860	1860	1860	1860	0
319	20230829	132000	11121249	1860	1860	1860	1860	0
320	20230829	131900	11121249	1860	1860	1860	1860	0
321	20230829	131800	11121249	1860	1860	1860	1860	0
322	20230829	131700	11121249	1860	1860	1860	1860	0
323	20230829	131600	11121249	1860	1860	1860	1860	0
324	20230829	131500	11121249	1860	1860	1860	1860	0
325	20230829	131400	11121249	1860	1860	1860	1860	0
326	20230829	131300	11121249	1860	1860	1860	1860	0
327	20230829	131200	11121249	1860	1860	1860	1860	0
328	20230829	131100	11121249	1860	1860	1860	1860	0
329	20230829	131000	11121249	1860	1860	1860	1860	8
330	20230829	130900	11106369	1861	1861	1861	1861	0
331	20230829	130800	11106369	1861	1861	1861	1861	0
332	20230829	130700	11106369	1861	1861	1861	1861	0
333	20230829	130600	11106369	1861	1861	1861	1861	0
334	20230829	130500	11106369	1861	1861	1861	1861	0
335	20230829	130400	11106369	1861	1861	1861	1861	0
336	20230829	130300	11106369	1861	1861	1861	1861	0
337	20230829	130200	11106369	1861	1861	1861	1861	0
338	20230829	130100	11106369	1861	1861	1861	1861	0
339	20230829	130000	11106369	1861	1861	1861	1861	0
340	20230829	125900	11106369	1861	1861	1861	1861	0
341	20230829	125800	11106369	1861	1861	1861	1861	0
342	20230829	125700	11106369	1861	1861	1861	1861	0
343	20230829	125600	11106369	1861	1861	1861	1861	0
344	20230829	125500	11106369	1861	1861	1861	1861	0
345	20230829	125400	11106369	1861	1861	1861	1861	0
346	20230829	125300	11106369	1861	1861	1861	1861	0
347	20230829	125200	11106369	1861	1861	1861	1861	0
348	20230829	125100	11106369	1861	1861	1861	1861	0
349	20230829	125000	11106369	1861	1861	1861	1861	0
350	20230829	124900	11106369	1861	1861	1861	1861	0
351	20230829	124800	11106369	1861	1861	1861	1861	0
352	20230829	124700	11106369	1861	1861	1861	1861	0
353	20230829	124600	11106369	1861	1861	1861	1861	0
354	20230829	124500	11106369	1861	1861	1861	1861	0
355	20230829	124400	11106369	1861	1861	1861	1861	0
356	20230829	124300	11106369	1861	1861	1861	1861	0
357	20230829	124200	11106369	1861	1861	1861	1861	0
358	20230829	124100	11106369	1861	1861	1861	1861	0
359	20230829	124000	11106369	1861	1861	1861	1861	0
360	20230829	123900	11106369	1861	1861	1861	1861	0
361	20230829	123800	11106369	1861	1861	1861	1861	0
362	20230829	123700	11106369	1861	1861	1861	1861	0
363	20230829	123600	11106369	1861	1861	1861	1861	0
364	20230829	123500	11106369	1861	1861	1861	1861	0
365	20230829	123400	11106369	1861	1860	1861	1860	8
366	20230829	123300	11091488	1860	1860	1860	1860	1
367	20230829	123200	11089628	1857	1857	1857	1857	0
368	20230829	123100	11089628	1857	1857	1857	1857	0
369	20230829	123000	11089628	1857	1857	1857	1857	0
370	20230829	122900	11089628	1857	1857	1857	1857	0
371	20230829	122800	11089628	1857	1857	1857	1857	0
372	20230829	122700	11089628	1857	1857	1857	1857	0
373	20230829	122600	11089628	1857	1857	1857	1857	0
374	20230829	122500	11089628	1857	1857	1857	1857	0
375	20230829	122400	11089628	1857	1857	1857	1857	0
376	20230829	122300	11089628	1857	1857	1857	1857	0
377	20230829	122200	11089628	1857	1857	1857	1857	0
378	20230829	122100	11089628	1857	1857	1857	1857	0
379	20230829	122000	11089628	1857	1857	1857	1857	4
380	20230829	121900	11082200	1861	1861	1861	1861	0
381	20230829	121800	11082200	1861	1861	1861	1861	0
382	20230829	121700	11082200	1861	1861	1861	1861	200
383	20230829	121600	10710000	1855	1855	1855	1855	200
384	20230829	121500	10339000	1861	1861	1861	1861	0
385	20230829	121400	10339000	1861	1861	1861	1861	0
386	20230829	121300	10339000	1861	1861	1861	1861	0
387	20230829	121200	10339000	1861	1861	1861	1861	0
388	20230829	121100	10339000	1861	1861	1861	1861	0
389	20230829	121000	10339000	1861	1861	1861	1861	0
390	20230829	120900	10339000	1861	1861	1861	1861	0
391	20230829	120800	10339000	1861	1861	1861	1861	0
392	20230829	120700	10339000	1861	1861	1861	1861	100
393	20230829	120600	10152900	1861	1861	1861	1861	100
394	20230829	120500	9966800	1861	1861	1861	1861	0
395	20230829	120400	9966800	1861	1861	1861	1861	0
396	20230829	120300	9966800	1861	1861	1861	1861	0
397	20230829	120200	9966800	1861	1861	1861	1856	3
398	20230829	120100	9961222	1862	1862	1862	1862	0
399	20230829	120000	9961222	1862	1862	1862	1862	0
400	20230829	115900	9961222	1862	1862	1862	1862	0
401	20230829	115800	9961222	1862	1862	1862	1862	0
402	20230829	115700	9961222	1862	1862	1862	1862	0
403	20230829	115600	9961222	1862	1862	1862	1862	0
404	20230829	115500	9961222	1862	1862	1862	1862	0
405	20230829	115400	9961222	1862	1862	1862	1862	0
406	20230829	115300	9961222	1862	1862	1862	1862	0
407	20230829	115200	9961222	1862	1862	1862	1862	0
408	20230829	115100	9961222	1862	1862	1862	1862	0
409	20230829	115000	9961222	1862	1862	1862	1862	0
410	20230829	114900	9961222	1862	1862	1862	1862	0
411	20230829	114800	9961222	1862	1862	1862	1862	0
412	20230829	114700	9961222	1862	1862	1862	1862	0
413	20230829	114600	9961222	1862	1862	1862	1862	0
414	20230829	114500	9961222	1862	1862	1862	1862	0
415	20230829	114400	9961222	1862	1862	1862	1862	0
416	20230829	114300	9961222	1862	1862	1862	1862	0
417	20230829	114200	9961222	1862	1862	1862	1862	0
418	20230829	114100	9961222	1862	1862	1862	1862	0
419	20230829	114000	9961222	1862	1862	1862	1862	0
420	20230829	113900	9961222	1862	1862	1862	1862	0
421	20230829	113800	9961222	1862	1862	1862	1862	0
422	20230829	113700	9961222	1862	1862	1862	1862	0
423	20230829	113600	9961222	1862	1862	1862	1862	0
424	20230829	113500	9961222	1862	1862	1862	1862	0
425	20230829	113400	9961222	1862	1862	1862	1862	0
426	20230829	113300	9961222	1862	1862	1862	1862	0
427	20230829	113200	9961222	1862	1862	1862	1862	0
428	20230829	113100	9961222	1862	1860	1862	1860	35
429	20230829	113000	9896120	1860	1860	1860	1860	0
430	20230829	112900	9896120	1860	1860	1860	1860	0
431	20230829	112800	9896120	1860	1860	1860	1860	0
432	20230829	112700	9896120	1860	1860	1860	1860	0
433	20230829	112600	9896120	1860	1860	1860	1860	361
434	20230829	112500	9224660	1862	1862	1862	1862	0
435	20230829	112400	9224660	1862	1862	1862	1862	0
436	20230829	112300	9224660	1862	1862	1862	1862	0
437	20230829	112200	9224660	1862	1862	1862	1862	0
438	20230829	112100	9224660	1862	1862	1862	1862	0
439	20230829	112000	9224660	1862	1862	1862	1862	0
440	20230829	111900	9224660	1862	1862	1862	1862	1
441	20230829	111800	9222798	1851	1859	1859	1851	1105
442	20230829	111700	7176599	1860	1860	1860	1860	76
443	20230829	111600	7035239	1862	1862	1862	1862	0
444	20230829	111500	7035239	1862	1862	1862	1862	0
445	20230829	111400	7035239	1862	1862	1862	1862	5
446	20230829	111300	7025929	1862	1862	1862	1862	0
447	20230829	111200	7025929	1862	1862	1862	1862	0
448	20230829	111100	7025929	1862	1862	1862	1862	0
449	20230829	111000	7025929	1862	1862	1862	1862	70
450	20230829	110900	6895589	1862	1862	1862	1862	0
451	20230829	110800	6895589	1862	1862	1862	1862	0
452	20230829	110700	6895589	1862	1862	1862	1862	0
453	20230829	110600	6895589	1862	1862	1862	1862	0
454	20230829	110500	6895589	1862	1862	1862	1862	0
455	20230829	110400	6895589	1862	1862	1862	1862	0
456	20230829	110300	6895589	1862	1862	1862	1862	0
457	20230829	110200	6895589	1862	1862	1862	1862	0
458	20230829	110100	6895589	1862	1862	1862	1862	2
459	20230829	110000	6891865	1862	1862	1862	1862	0
460	20230829	105900	6891865	1862	1862	1862	1862	4
461	20230829	105800	6884417	1862	1862	1862	1862	0
462	20230829	105700	6884417	1862	1862	1862	1862	0
463	20230829	105600	6884417	1862	1862	1862	1862	0
464	20230829	105500	6884417	1862	1862	1862	1862	0
465	20230829	105400	6884417	1862	1862	1862	1862	0
466	20230829	105300	6884417	1862	1862	1862	1862	0
467	20230829	105200	6884417	1862	1862	1862	1862	0
468	20230829	105100	6884417	1862	1862	1862	1862	7
469	20230829	105000	6871383	1862	1863	1863	1862	103
470	20230829	104900	6679495	1863	1863	1863	1863	0
471	20230829	104800	6679495	1863	1863	1863	1863	0
472	20230829	104700	6679495	1863	1863	1863	1863	0
473	20230829	104600	6679495	1863	1863	1863	1863	0
474	20230829	104500	6679495	1863	1863	1863	1863	32
475	20230829	104400	6619879	1863	1863	1863	1863	0
476	20230829	104300	6619879	1863	1863	1863	1863	0
477	20230829	104200	6619879	1863	1863	1863	1863	0
478	20230829	104100	6619879	1863	1863	1863	1863	0
479	20230829	104000	6619879	1863	1863	1863	1863	0
480	20230829	103900	6619879	1863	1863	1863	1863	0
481	20230829	103800	6619879	1863	1863	1863	1863	0
482	20230829	103700	6619879	1863	1863	1863	1863	0
483	20230829	103600	6619879	1863	1863	1863	1863	0
484	20230829	103500	6619879	1863	1863	1863	1863	0
485	20230829	103400	6619879	1863	1863	1863	1863	2
486	20230829	103300	6616153	1849	1862	1862	1849	200
487	20230829	103200	6244835	1864	1863	1864	1863	200
488	20230829	103100	5872094	1864	1864	1864	1864	0
489	20230829	103000	5872094	1864	1864	1864	1864	0
490	20230829	102900	5872094	1864	1864	1864	1864	0
491	20230829	102800	5872094	1864	1864	1864	1864	0
492	20230829	102700	5872094	1864	1864	1864	1864	0
493	20230829	102600	5872094	1864	1864	1864	1864	0
494	20230829	102500	5872094	1864	1864	1864	1864	0
495	20230829	102400	5872094	1864	1864	1864	1864	0
496	20230829	102300	5872094	1864	1864	1864	1864	0
497	20230829	102200	5872094	1864	1864	1864	1864	0
498	20230829	102100	5872094	1864	1864	1864	1864	0
499	20230829	102000	5872094	1864	1864	1864	1864	0
500	20230829	101900	5872094	1864	1864	1864	1864	0
501	20230829	101800	5872094	1864	1864	1864	1864	0
502	20230829	101700	5872094	1864	1864	1864	1864	0
503	20230829	101600	5872094	1864	1864	1864	1864	0
504	20230829	101500	5872094	1864	1864	1864	1864	0
505	20230829	101400	5872094	1864	1864	1864	1864	0
506	20230829	101300	5872094	1864	1864	1864	1864	0
507	20230829	101200	5872094	1864	1864	1864	1864	0
508	20230829	101100	5872094	1864	1863	1864	1863	2
509	20230829	101000	5868367	1863	1863	1863	1863	104
510	20230829	100900	5674615	1863	1863	1863	1863	4
511	20230829	100800	5667163	1860	1862	1863	1860	4
512	20230829	100700	5659718	1862	1862	1862	1862	4
513	20230829	100600	5652270	1862	1863	1863	1862	8
514	20230829	100500	5637373	1862	1862	1862	1862	10
515	20230829	100400	5618753	1861	1861	1861	1861	39
516	20230829	100300	5546174	1861	1861	1861	1861	0
517	20230829	100200	5546174	1861	1861	1861	1861	0
518	20230829	100100	5546174	1861	1861	1861	1861	0
519	20230829	100000	5546174	1861	1861	1861	1861	0
520	20230829	095900	5546174	1861	1855	1861	1855	408
521	20230829	095800	4787266	1855	1855	1855	1855	2
522	20230829	095700	4783556	1855	1855	1855	1855	0
523	20230829	095600	4783556	1855	1855	1855	1855	0
524	20230829	095500	4783556	1855	1855	1855	1855	0
525	20230829	095400	4783556	1855	1855	1855	1855	0
526	20230829	095300	4783556	1855	1855	1855	1855	0
527	20230829	095200	4783556	1855	1855	1855	1855	0
528	20230829	095100	4783556	1855	1855	1855	1855	2
529	20230829	095000	4779846	1855	1855	1855	1855	3
530	20230829	094900	4774281	1856	1856	1856	1856	6
531	20230829	094800	4763145	1859	1859	1859	1859	1
532	20230829	094700	4761286	1859	1857	1859	1857	107
533	20230829	094600	4562391	1859	1858	1859	1858	20
534	20230829	094500	4525221	1859	1857	1859	1857	37
535	20230829	094400	4456468	1856	1854	1856	1854	141
536	20230829	094300	4195002	1854	1854	1854	1854	0
537	20230829	094200	4195002	1854	1854	1854	1854	0
538	20230829	094100	4195002	1854	1854	1854	1854	0
539	20230829	094000	4195002	1854	1854	1854	1854	6
540	20230829	093900	4183878	1854	1854	1854	1854	74
541	20230829	093800	4046682	1856	1856	1856	1856	2
542	20230829	093700	4042970	1856	1856	1856	1856	0
543	20230829	093600	4042970	1856	1856	1856	1856	30
544	20230829	093500	3987290	1856	1855	1856	1854	218
545	20230829	093400	3582842	1855	1855	1855	1855	0
546	20230829	093300	3582842	1855	1854	1855	1854	35
547	20230829	093200	3517938	1850	1850	1850	1850	0
548	20230829	093100	3517938	1850	1853	1853	1850	110
549	20230829	093000	3314408	1852	1852	1852	1852	0
550	20230829	092900	3314408	1852	1851	1852	1851	262
551	20230829	092800	2829436	1851	1851	1851	1851	1
552	20230829	092700	2827585	1849	1849	1849	1849	10
553	20230829	092600	2809095	1850	1850	1850	1850	0
554	20230829	092500	2809095	1850	1850	1850	1850	300
555	20230829	092400	2254095	1850	1849	1850	1849	201
556	20230829	092300	1882436	1848	1845	1848	1845	233
557	20230829	092200	1452388	1845	1845	1845	1845	0
558	20230829	092100	1452388	1845	1845	1845	1845	0
559	20230829	092000	1452388	1845	1845	1845	1845	0
560	20230829	091900	1452388	1845	1845	1845	1845	0
561	20230829	091800	1452388	1845	1845	1845	1845	0
562	20230829	091700	1452388	1845	1845	1845	1845	0
563	20230829	091600	1452388	1845	1845	1845	1845	1
564	20230829	091500	1450543	1844	1844	1844	1844	0
565	20230829	091400	1450543	1844	1844	1844	1836	12
566	20230829	091300	1428423	1845	1845	1845	1845	0
567	20230829	091200	1428423	1845	1845	1845	1845	273
568	20230829	091100	924738	1844	1842	1844	1842	33
569	20230829	091000	863919	1840	1841	1841	1840	25
570	20230829	090900	817908	1840	1840	1840	1840	0
571	20230829	090800	817908	1840	1840	1840	1840	1
572	20230829	090700	816068	1840	1840	1840	1840	19
573	20230829	090600	781108	1840	1839	1840	1838	3
574	20230829	090500	775591	1838	1839	1840	1838	11
575	20230829	090400	755361	1839	1836	1839	1833	46
576	20230829	090300	671007	1839	1839	1839	1839	1
577	20230829	090200	669168	1838	1838	1838	1838	0
578	20230829	090100	669168	1838	1836	1838	1836	29
579	20230829	090000	615894	1835	1833	1835	1833	336