KissMeData/002690/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	183700	19858773	1865	1865	1865	1865	4
3	20230830	183600	19858773	1865	1865	1865	1865	0
4	20230830	183500	19858773	1865	1865	1865	1865	0
5	20230830	183400	19858773	1865	1865	1865	1865	0
6	20230830	183300	19858773	1865	1865	1865	1865	0
7	20230830	183200	19858773	1865	1865	1865	1865	0
8	20230830	183100	19858773	1865	1865	1865	1865	0
9	20230830	183000	19858773	1865	1865	1865	1865	0
10	20230830	182900	19858773	1865	1865	1865	1865	0
11	20230830	182800	19858773	1865	1865	1865	1865	0
12	20230830	182700	19858773	1865	1865	1865	1865	0
13	20230830	182600	19858773	1865	1865	1865	1865	0
14	20230830	182500	19858773	1865	1865	1865	1865	0
15	20230830	182400	19858773	1865	1865	1865	1865	0
16	20230830	182300	19858773	1865	1865	1865	1865	0
17	20230830	182200	19858773	1865	1865	1865	1865	0
18	20230830	182100	19858773	1865	1865	1865	1865	0
19	20230830	182000	19858773	1865	1865	1865	1865	0
20	20230830	181900	19858773	1865	1865	1865	1865	0
21	20230830	181800	19858773	1865	1865	1865	1865	0
22	20230830	181700	19858773	1865	1865	1865	1865	0
23	20230830	181600	19858773	1865	1865	1865	1865	0
24	20230830	181500	19858773	1865	1865	1865	1865	0
25	20230830	181400	19858773	1865	1865	1865	1865	0
26	20230830	181300	19858773	1865	1865	1865	1865	0
27	20230830	181200	19858773	1865	1865	1865	1865	0
28	20230830	181100	19858773	1865	1865	1865	1865	0
29	20230830	181000	19858773	1865	1865	1865	1865	0
30	20230830	180900	19858773	1865	1865	1865	1865	0
31	20230830	180800	19858773	1865	1865	1865	1865	0
32	20230830	180700	19858773	1865	1865	1865	1865	4
33	20230830	180600	19858773	1865	1865	1865	1865	0
34	20230830	180500	19858773	1865	1865	1865	1865	0
35	20230830	180400	19858773	1865	1865	1865	1865	0
36	20230830	180300	19858773	1865	1865	1865	1865	0
37	20230830	180200	19858773	1865	1865	1865	1865	0
38	20230830	180100	19858773	1865	1865	1865	1865	0
39	20230830	180000	19858773	1865	1865	1865	1865	0
40	20230830	175900	19858773	1865	1865	1865	1865	0
41	20230830	175800	19858773	1865	1865	1865	1865	0
42	20230830	175700	19858773	1865	1865	1865	1865	0
43	20230830	175600	19858773	1865	1865	1865	1865	0
44	20230830	175500	19858773	1865	1865	1865	1865	0
45	20230830	175400	19858773	1865	1865	1865	1865	0
46	20230830	175300	19858773	1865	1865	1865	1865	0
47	20230830	175200	19858773	1865	1865	1865	1865	0
48	20230830	175100	19858773	1865	1865	1865	1865	0
49	20230830	175000	19858773	1865	1865	1865	1865	0
50	20230830	174900	19858773	1865	1865	1865	1865	0
51	20230830	174800	19858773	1865	1865	1865	1865	0
52	20230830	174700	19858773	1865	1865	1865	1865	0
53	20230830	174600	19858773	1865	1865	1865	1865	0
54	20230830	174500	19858773	1865	1865	1865	1865	0
55	20230830	174400	19858773	1865	1865	1865	1865	0
56	20230830	174300	19858773	1865	1865	1865	1865	0
57	20230830	174200	19858773	1865	1865	1865	1865	0
58	20230830	174100	19858773	1865	1865	1865	1865	0
59	20230830	174000	19858773	1865	1865	1865	1865	0
60	20230830	173900	19858773	1865	1865	1865	1865	0
61	20230830	173800	19858773	1865	1865	1865	1865	0
62	20230830	173700	19858773	1865	1865	1865	1865	4
63	20230830	173600	19858773	1865	1865	1865	1865	0
64	20230830	173500	19858773	1865	1865	1865	1865	0
65	20230830	173400	19858773	1865	1865	1865	1865	0
66	20230830	173300	19858773	1865	1865	1865	1865	0
67	20230830	173200	19858773	1865	1865	1865	1865	0
68	20230830	173100	19858773	1865	1865	1865	1865	0
69	20230830	173000	19858773	1865	1865	1865	1865	0
70	20230830	172900	19858773	1865	1865	1865	1865	0
71	20230830	172800	19858773	1865	1865	1865	1865	0
72	20230830	172700	19858773	1865	1865	1865	1865	0
73	20230830	172600	19858773	1865	1865	1865	1865	0
74	20230830	172500	19858773	1865	1865	1865	1865	0
75	20230830	172400	19858773	1865	1865	1865	1865	0
76	20230830	172300	19858773	1865	1865	1865	1865	0
77	20230830	172200	19858773	1865	1865	1865	1865	0
78	20230830	172100	19858773	1865	1865	1865	1865	0
79	20230830	172000	19858773	1865	1865	1865	1865	0
80	20230830	171900	19858773	1865	1865	1865	1865	0
81	20230830	171800	19858773	1865	1865	1865	1865	0
82	20230830	171700	19858773	1865	1865	1865	1865	0
83	20230830	171600	19858773	1865	1865	1865	1865	0
84	20230830	171500	19858773	1865	1865	1865	1865	0
85	20230830	171400	19858773	1865	1865	1865	1865	0
86	20230830	171300	19858773	1865	1865	1865	1865	0
87	20230830	171200	19858773	1865	1865	1865	1865	0
88	20230830	171100	19858773	1865	1865	1865	1865	0
89	20230830	171000	19858773	1865	1865	1865	1865	0
90	20230830	170900	19858773	1865	1865	1865	1865	0
91	20230830	170800	19858773	1865	1865	1865	1865	0
92	20230830	170700	19858773	1865	1865	1865	1865	4
93	20230830	170600	19858773	1865	1865	1865	1865	0
94	20230830	170500	19858773	1865	1865	1865	1865	0
95	20230830	170400	19858773	1865	1865	1865	1865	0
96	20230830	170300	19858773	1865	1865	1865	1865	0
97	20230830	170200	19858773	1865	1865	1865	1865	0
98	20230830	170100	19858773	1865	1865	1865	1865	0
99	20230830	170000	19858773	1865	1865	1865	1865	0
100	20230830	165900	19858773	1865	1865	1865	1865	0
101	20230830	165800	19858773	1865	1865	1865	1865	0
102	20230830	165700	19858773	1865	1865	1865	1865	0
103	20230830	165600	19858773	1865	1865	1865	1865	0
104	20230830	165500	19858773	1865	1865	1865	1865	0
105	20230830	165400	19858773	1865	1865	1865	1865	0
106	20230830	165300	19858773	1865	1865	1865	1865	0
107	20230830	165200	19858773	1865	1865	1865	1865	0
108	20230830	165100	19858773	1865	1865	1865	1865	0
109	20230830	165000	19858773	1865	1865	1865	1865	0
110	20230830	164900	19858773	1865	1865	1865	1865	0
111	20230830	164800	19858773	1865	1865	1865	1865	0
112	20230830	164700	19858773	1865	1865	1865	1865	0
113	20230830	164600	19858773	1865	1865	1865	1865	0
114	20230830	164500	19858773	1865	1865	1865	1865	0
115	20230830	164400	19858773	1865	1865	1865	1865	0
116	20230830	164300	19858773	1865	1865	1865	1865	0
117	20230830	164200	19858773	1865	1865	1865	1865	0
118	20230830	164100	19858773	1865	1865	1865	1865	0
119	20230830	164000	19858773	1865	1865	1865	1865	0
120	20230830	163900	19858773	1865	1865	1865	1865	0
121	20230830	163800	19858773	1865	1865	1865	1865	0
122	20230830	163700	19858773	1865	1865	1865	1865	4
123	20230830	163600	19858773	1865	1865	1865	1865	0
124	20230830	163500	19858773	1865	1865	1865	1865	0
125	20230830	163400	19858773	1865	1865	1865	1865	0
126	20230830	163300	19858773	1865	1865	1865	1865	0
127	20230830	163200	19858773	1865	1865	1865	1865	0
128	20230830	163100	19858773	1865	1865	1865	1865	0
129	20230830	163000	19858773	1865	1865	1865	1865	0
130	20230830	162900	19858773	1865	1865	1865	1865	0
131	20230830	162800	19858773	1865	1865	1865	1865	0
132	20230830	162700	19858773	1865	1865	1865	1865	0
133	20230830	162600	19858773	1865	1865	1865	1865	0
134	20230830	162500	19858773	1865	1865	1865	1865	0
135	20230830	162400	19858773	1865	1865	1865	1865	0
136	20230830	162300	19858773	1865	1865	1865	1865	0
137	20230830	162200	19858773	1865	1865	1865	1865	0
138	20230830	162100	19858773	1865	1865	1865	1865	0
139	20230830	162000	19858773	1865	1865	1865	1865	0
140	20230830	161900	19858773	1865	1865	1865	1865	0
141	20230830	161800	19858773	1865	1865	1865	1865	0
142	20230830	161700	19858773	1865	1865	1865	1865	0
143	20230830	161600	19858773	1865	1865	1865	1865	0
144	20230830	161500	19858773	1865	1865	1865	1865	0
145	20230830	161400	19858773	1865	1865	1865	1865	0
146	20230830	161300	19858773	1865	1865	1865	1865	0
147	20230830	161200	19858773	1865	1865	1865	1865	0
148	20230830	161100	19858773	1865	1865	1865	1865	0
149	20230830	161000	19858773	1865	1865	1865	1865	0
150	20230830	160900	19858773	1865	1865	1865	1865	0
151	20230830	160800	19858773	1865	1865	1865	1865	0
152	20230830	160700	19858773	1865	1865	1865	1865	4
153	20230830	160600	19858773	1865	1865	1865	1865	0
154	20230830	160500	19858773	1865	1865	1865	1865	0
155	20230830	160400	19858773	1865	1865	1865	1865	0
156	20230830	160300	19858773	1865	1865	1865	1865	0
157	20230830	160200	19858773	1865	1865	1865	1865	0
158	20230830	160100	19858773	1865	1865	1865	1865	0
159	20230830	160000	19858773	1865	1865	1865	1865	0
160	20230830	155900	19858773	1865	1865	1865	1865	0
161	20230830	155800	19858773	1865	1865	1865	1865	0
162	20230830	155700	19858773	1865	1865	1865	1865	0
163	20230830	155600	19858773	1865	1865	1865	1865	0
164	20230830	155500	19858773	1865	1865	1865	1865	0
165	20230830	155400	19858773	1865	1865	1865	1865	0
166	20230830	155300	19858773	1865	1865	1865	1865	0
167	20230830	155200	19858773	1865	1865	1865	1865	0
168	20230830	155100	19858773	1865	1865	1865	1865	0
169	20230830	155000	19858773	1865	1865	1865	1865	0
170	20230830	154900	19858773	1865	1865	1865	1865	0
171	20230830	154800	19858773	1865	1865	1865	1865	0
172	20230830	154700	19858773	1865	1865	1865	1865	0
173	20230830	154600	19858773	1865	1865	1865	1865	0
174	20230830	154500	19858773	1865	1865	1865	1865	0
175	20230830	154400	19858773	1865	1865	1865	1865	0
176	20230830	154300	19858773	1865	1865	1865	1865	0
177	20230830	154200	19858773	1865	1865	1865	1865	0
178	20230830	154100	19858773	1865	1865	1865	1865	0
179	20230830	154000	19858773	1865	1865	1865	1865	0
180	20230830	153900	19858773	1865	1865	1865	1865	0
181	20230830	153800	19858773	1865	1865	1865	1865	0
182	20230830	153700	19858773	1865	1865	1865	1865	4
183	20230830	153600	19858773	1865	1865	1865	1865	0
184	20230830	153500	19858773	1865	1865	1865	1865	0
185	20230830	153400	19858773	1865	1865	1865	1865	0
186	20230830	153300	19858773	1865	1865	1865	1865	0
187	20230830	153200	19858773	1865	1865	1865	1865	0
188	20230830	153100	19858773	1865	1865	1865	1865	0
189	20230830	153000	19858773	1865	1865	1865	1865	4
190	20230830	152900	19851313	1865	1865	1865	1865	0
191	20230830	152800	19851313	1865	1865	1865	1865	0
192	20230830	152700	19851313	1865	1865	1865	1865	0
193	20230830	152600	19851313	1865	1865	1865	1865	0
194	20230830	152500	19851313	1865	1865	1865	1865	0
195	20230830	152400	19851313	1865	1865	1865	1865	0
196	20230830	152300	19851313	1865	1865	1865	1865	0
197	20230830	152200	19851313	1865	1865	1865	1865	0
198	20230830	152100	19851313	1865	1865	1865	1865	0
199	20230830	152000	19851313	1865	1865	1865	1865	0
200	20230830	151900	19851313	1865	1865	1865	1865	1
201	20230830	151800	19849448	1865	1865	1865	1865	0
202	20230830	151700	19849448	1865	1865	1865	1865	0
203	20230830	151600	19849448	1865	1865	1865	1865	0
204	20230830	151500	19849448	1865	1865	1865	1865	0
205	20230830	151400	19849448	1865	1865	1865	1865	0
206	20230830	151300	19849448	1865	1865	1865	1865	0
207	20230830	151200	19849448	1865	1865	1865	1865	0
208	20230830	151100	19849448	1865	1865	1865	1865	0
209	20230830	151000	19849448	1865	1865	1865	1865	0
210	20230830	150900	19849448	1865	1865	1865	1865	0
211	20230830	150800	19849448	1865	1865	1865	1865	0
212	20230830	150700	19849448	1865	1865	1865	1865	0
213	20230830	150600	19849448	1865	1865	1865	1865	1
214	20230830	150500	19847583	1864	1864	1864	1864	0
215	20230830	150400	19847583	1864	1864	1864	1864	0
216	20230830	150300	19847583	1864	1864	1864	1864	26
217	20230830	150200	19799119	1864	1864	1864	1864	0
218	20230830	150100	19799119	1864	1864	1864	1864	0
219	20230830	150000	19799119	1864	1864	1864	1864	0
220	20230830	145900	19799119	1864	1864	1864	1864	0
221	20230830	145800	19799119	1864	1864	1864	1864	0
222	20230830	145700	19799119	1864	1864	1864	1864	1
223	20230830	145600	19797255	1854	1854	1854	1854	0
224	20230830	145500	19797255	1854	1854	1854	1854	0
225	20230830	145400	19797255	1854	1856	1856	1854	38
226	20230830	145300	19726743	1864	1864	1864	1864	0
227	20230830	145200	19726743	1864	1864	1864	1864	0
228	20230830	145100	19726743	1864	1864	1864	1864	0
229	20230830	145000	19726743	1864	1864	1864	1864	0
230	20230830	144900	19726743	1864	1864	1864	1864	100
231	20230830	144800	19540343	1864	1864	1864	1864	0
232	20230830	144700	19540343	1864	1864	1864	1864	0
233	20230830	144600	19540343	1864	1864	1864	1864	0
234	20230830	144500	19540343	1864	1864	1864	1864	0
235	20230830	144400	19540343	1864	1864	1864	1864	0
236	20230830	144300	19540343	1864	1864	1864	1864	0
237	20230830	144200	19540343	1864	1864	1864	1864	3
238	20230830	144100	19534751	1855	1855	1855	1855	100
239	20230830	144000	19349251	1865	1863	1865	1863	2437
240	20230830	143900	14809114	1863	1863	1863	1863	0
241	20230830	143800	14809114	1863	1863	1863	1863	68
242	20230830	143700	14682430	1863	1863	1863	1863	0
243	20230830	143600	14682430	1863	1863	1863	1863	0
244	20230830	143500	14682430	1863	1863	1863	1863	0
245	20230830	143400	14682430	1863	1863	1863	1863	0
246	20230830	143300	14682430	1863	1863	1863	1863	0
247	20230830	143200	14682430	1863	1863	1863	1863	0
248	20230830	143100	14682430	1863	1863	1863	1863	0
249	20230830	143000	14682430	1863	1863	1863	1863	0
250	20230830	142900	14682430	1863	1863	1863	1863	0
251	20230830	142800	14682430	1863	1863	1863	1863	0
252	20230830	142700	14682430	1863	1863	1863	1863	30
253	20230830	142600	14626540	1863	1863	1863	1863	0
254	20230830	142500	14626540	1863	1863	1863	1863	0
255	20230830	142400	14626540	1863	1863	1863	1863	0
256	20230830	142300	14626540	1863	1863	1863	1863	11
257	20230830	142200	14606047	1863	1863	1863	1863	0
258	20230830	142100	14606047	1863	1855	1863	1854	27
259	20230830	142000	14555958	1856	1856	1856	1856	100
260	20230830	141900	14370358	1856	1857	1857	1856	100
261	20230830	141800	14184756	1865	1865	1865	1865	0
262	20230830	141700	14184756	1865	1865	1865	1865	0
263	20230830	141600	14184756	1865	1865	1865	1865	0
264	20230830	141500	14184756	1865	1865	1865	1865	0
265	20230830	141400	14184756	1865	1865	1865	1865	0
266	20230830	141300	14184756	1865	1865	1865	1865	0
267	20230830	141200	14184756	1865	1865	1865	1865	0
268	20230830	141100	14184756	1865	1865	1865	1865	0
269	20230830	141000	14184756	1865	1865	1865	1865	0
270	20230830	140900	14184756	1865	1865	1865	1865	0
271	20230830	140800	14184756	1865	1865	1865	1865	0
272	20230830	140700	14184756	1865	1865	1865	1865	0
273	20230830	140600	14184756	1865	1865	1865	1865	0
274	20230830	140500	14184756	1865	1865	1865	1865	0
275	20230830	140400	14184756	1865	1865	1865	1865	1550
276	20230830	140300	11294006	1865	1865	1865	1865	0
277	20230830	140200	11294006	1865	1864	1865	1864	100
278	20230830	140100	11107535	1865	1865	1865	1865	0
279	20230830	140000	11107535	1865	1865	1865	1865	0
280	20230830	135900	11107535	1865	1865	1865	1865	0
281	20230830	135800	11107535	1865	1865	1865	1865	0
282	20230830	135700	11107535	1865	1861	1865	1861	1140
283	20230830	135600	8982179	1861	1861	1861	1861	0
284	20230830	135500	8982179	1861	1861	1861	1861	1
285	20230830	135400	8980318	1860	1860	1860	1860	0
286	20230830	135300	8980318	1860	1860	1860	1860	0
287	20230830	135200	8980318	1860	1860	1860	1860	0
288	20230830	135100	8980318	1860	1860	1860	1860	13
289	20230830	135000	8956138	1861	1861	1861	1861	0
290	20230830	134900	8956138	1861	1861	1861	1861	0
291	20230830	134800	8956138	1861	1861	1861	1861	0
292	20230830	134700	8956138	1861	1861	1861	1861	0
293	20230830	134600	8956138	1861	1861	1861	1861	0
294	20230830	134500	8956138	1861	1861	1861	1861	0
295	20230830	134400	8956138	1861	1861	1861	1861	0
296	20230830	134300	8956138	1861	1861	1861	1861	0
297	20230830	134200	8956138	1861	1861	1861	1861	0
298	20230830	134100	8956138	1861	1861	1861	1861	0
299	20230830	134000	8956138	1861	1861	1861	1861	0
300	20230830	133900	8956138	1861	1861	1861	1861	0
301	20230830	133800	8956138	1861	1861	1861	1861	0
302	20230830	133700	8956138	1861	1861	1861	1861	0
303	20230830	133600	8956138	1861	1861	1861	1861	0
304	20230830	133500	8956138	1861	1861	1861	1861	0
305	20230830	133400	8956138	1861	1861	1861	1861	0
306	20230830	133300	8956138	1861	1861	1861	1861	0
307	20230830	133200	8956138	1861	1861	1861	1861	0
308	20230830	133100	8956138	1861	1861	1861	1861	0
309	20230830	133000	8956138	1861	1861	1861	1861	0
310	20230830	132900	8956138	1861	1861	1861	1861	174
311	20230830	132800	8632324	1861	1861	1861	1861	26
312	20230830	132700	8583938	1861	1861	1861	1861	0
313	20230830	132600	8583938	1861	1861	1861	1861	0
314	20230830	132500	8583938	1861	1861	1861	1861	4
315	20230830	132400	8576494	1853	1853	1853	1853	0
316	20230830	132300	8576494	1853	1853	1853	1853	0
317	20230830	132200	8576494	1853	1853	1853	1853	0
318	20230830	132100	8576494	1853	1853	1853	1853	0
319	20230830	132000	8576494	1853	1853	1853	1853	2
320	20230830	131900	8572788	1862	1862	1862	1862	0
321	20230830	131800	8572788	1862	1862	1862	1862	0
322	20230830	131700	8572788	1862	1862	1862	1862	0
323	20230830	131600	8572788	1862	1862	1862	1862	0
324	20230830	131500	8572788	1862	1862	1862	1862	0
325	20230830	131400	8572788	1862	1862	1862	1862	0
326	20230830	131300	8572788	1862	1862	1862	1862	0
327	20230830	131200	8572788	1862	1862	1862	1862	0
328	20230830	131100	8572788	1862	1862	1862	1862	0
329	20230830	131000	8572788	1862	1862	1862	1862	0
330	20230830	130900	8572788	1862	1862	1862	1862	0
331	20230830	130800	8572788	1862	1862	1862	1862	0
332	20230830	130700	8572788	1862	1861	1862	1861	4
333	20230830	130600	8565343	1861	1861	1861	1861	0
334	20230830	130500	8565343	1861	1861	1861	1861	0
335	20230830	130400	8565343	1861	1861	1861	1861	0
336	20230830	130300	8565343	1861	1861	1861	1861	0
337	20230830	130200	8565343	1861	1861	1861	1861	0
338	20230830	130100	8565343	1861	1861	1861	1861	5
339	20230830	130000	8556038	1861	1861	1861	1861	0
340	20230830	125900	8556038	1861	1861	1861	1861	0
341	20230830	125800	8556038	1861	1861	1861	1861	0
342	20230830	125700	8556038	1861	1861	1861	1861	0
343	20230830	125600	8556038	1861	1861	1861	1861	0
344	20230830	125500	8556038	1861	1861	1861	1861	0
345	20230830	125400	8556038	1861	1861	1861	1861	0
346	20230830	125300	8556038	1861	1861	1861	1861	0
347	20230830	125200	8556038	1861	1861	1861	1861	0
348	20230830	125100	8556038	1861	1861	1861	1861	0
349	20230830	125000	8556038	1861	1861	1861	1861	0
350	20230830	124900	8556038	1861	1861	1861	1861	0
351	20230830	124800	8556038	1861	1861	1861	1861	0
352	20230830	124700	8556038	1861	1861	1861	1861	0
353	20230830	124600	8556038	1861	1861	1861	1861	1
354	20230830	124500	8554177	1852	1852	1852	1852	0
355	20230830	124400	8554177	1852	1852	1852	1852	0
356	20230830	124300	8554177	1852	1852	1852	1852	0
357	20230830	124200	8554177	1852	1852	1852	1852	0
358	20230830	124100	8554177	1852	1852	1852	1852	0
359	20230830	124000	8554177	1852	1853	1853	1852	100
360	20230830	123900	8368886	1862	1862	1862	1862	0
361	20230830	123800	8368886	1862	1862	1862	1862	0
362	20230830	123700	8368886	1862	1862	1862	1862	0
363	20230830	123600	8368886	1862	1862	1862	1862	0
364	20230830	123500	8368886	1862	1862	1862	1862	0
365	20230830	123400	8368886	1862	1862	1862	1862	0
366	20230830	123300	8368886	1862	1862	1862	1862	0
367	20230830	123200	8368886	1862	1862	1862	1862	0
368	20230830	123100	8368886	1862	1862	1862	1862	0
369	20230830	123000	8368886	1862	1862	1862	1862	0
370	20230830	122900	8368886	1862	1862	1862	1862	0
371	20230830	122800	8368886	1862	1862	1862	1862	0
372	20230830	122700	8368886	1862	1862	1862	1862	0
373	20230830	122600	8368886	1862	1862	1862	1862	0
374	20230830	122500	8368886	1862	1862	1862	1862	0
375	20230830	122400	8368886	1862	1862	1862	1862	0
376	20230830	122300	8368886	1862	1862	1862	1862	0
377	20230830	122200	8368886	1862	1862	1862	1862	0
378	20230830	122100	8368886	1862	1862	1862	1862	0
379	20230830	122000	8368886	1862	1862	1862	1862	0
380	20230830	121900	8368886	1862	1862	1862	1862	0
381	20230830	121800	8368886	1862	1852	1862	1852	5
382	20230830	121700	8359616	1862	1857	1862	1857	5
383	20230830	121600	8350311	1862	1862	1862	1862	0
384	20230830	121500	8350311	1862	1862	1862	1862	0
385	20230830	121400	8350311	1862	1862	1862	1862	0
386	20230830	121300	8350311	1862	1862	1862	1862	0
387	20230830	121200	8350311	1862	1862	1862	1862	0
388	20230830	121100	8350311	1862	1862	1862	1862	0
389	20230830	121000	8350311	1862	1862	1862	1862	0
390	20230830	120900	8350311	1862	1862	1862	1862	0
391	20230830	120800	8350311	1862	1862	1862	1862	0
392	20230830	120700	8350311	1862	1862	1862	1862	0
393	20230830	120600	8350311	1862	1862	1862	1862	0
394	20230830	120500	8350311	1862	1862	1862	1862	0
395	20230830	120400	8350311	1862	1862	1862	1862	0
396	20230830	120300	8350311	1862	1862	1862	1862	0
397	20230830	120200	8350311	1862	1862	1862	1862	0
398	20230830	120100	8350311	1862	1862	1862	1862	0
399	20230830	120000	8350311	1862	1858	1862	1858	70
400	20230830	115900	8220103	1858	1858	1858	1858	0
401	20230830	115800	8220103	1858	1858	1858	1858	300
402	20230830	115700	7662703	1858	1857	1858	1857	2
403	20230830	115600	7658988	1846	1846	1846	1846	8
404	20230830	115500	7644220	1858	1858	1858	1858	20
405	20230830	115400	7607060	1859	1855	1859	1854	310
406	20230830	115300	7031696	1855	1855	1855	1855	0
407	20230830	115200	7031696	1855	1855	1855	1855	0
408	20230830	115100	7031696	1855	1855	1855	1855	0
409	20230830	115000	7031696	1855	1855	1855	1855	0
410	20230830	114900	7031696	1855	1855	1855	1855	0
411	20230830	114800	7031696	1855	1851	1855	1851	9
412	20230830	114700	7015033	1851	1851	1851	1851	0
413	20230830	114600	7015033	1851	1851	1851	1851	0
414	20230830	114500	7015033	1851	1851	1851	1851	0
415	20230830	114400	7015033	1851	1851	1851	1851	0
416	20230830	114300	7015033	1851	1851	1851	1851	10
417	20230830	114200	6996523	1851	1851	1851	1851	1
418	20230830	114100	6994672	1845	1845	1845	1845	0
419	20230830	114000	6994672	1845	1845	1845	1845	0
420	20230830	113900	6994672	1845	1845	1845	1845	0
421	20230830	113800	6994672	1845	1845	1845	1845	0
422	20230830	113700	6994672	1845	1845	1845	1845	0
423	20230830	113600	6994672	1845	1845	1845	1845	0
424	20230830	113500	6994672	1845	1845	1845	1845	0
425	20230830	113400	6994672	1845	1845	1845	1845	0
426	20230830	113300	6994672	1845	1845	1845	1845	0
427	20230830	113200	6994672	1845	1845	1845	1845	0
428	20230830	113100	6994672	1845	1845	1845	1845	0
429	20230830	113000	6994672	1845	1845	1845	1845	0
430	20230830	112900	6994672	1845	1845	1845	1845	95
431	20230830	112800	6819397	1851	1851	1851	1851	0
432	20230830	112700	6819397	1851	1851	1851	1851	0
433	20230830	112600	6819397	1851	1851	1851	1851	0
434	20230830	112500	6819397	1851	1851	1851	1851	0
435	20230830	112400	6819397	1851	1851	1851	1851	6
436	20230830	112300	6808291	1851	1851	1851	1851	0
437	20230830	112200	6808291	1851	1851	1851	1851	1
438	20230830	112100	6806440	1845	1845	1845	1845	0
439	20230830	112000	6806440	1845	1845	1845	1845	0
440	20230830	111900	6806440	1845	1845	1845	1845	0
441	20230830	111800	6806440	1845	1845	1845	1845	0
442	20230830	111700	6806440	1845	1846	1846	1845	264
443	20230830	111600	6319345	1851	1851	1851	1851	1
444	20230830	111500	6317494	1846	1846	1846	1846	0
445	20230830	111400	6317494	1846	1846	1846	1846	0
446	20230830	111300	6317494	1846	1846	1846	1846	1
447	20230830	111200	6315648	1846	1846	1846	1846	30
448	20230830	111100	6260268	1846	1847	1847	1845	400
449	20230830	111000	5521919	1847	1850	1850	1847	43
450	20230830	110900	5442420	1852	1852	1852	1852	10
451	20230830	110800	5423900	1852	1852	1852	1852	0
452	20230830	110700	5423900	1852	1852	1852	1852	0
453	20230830	110600	5423900	1852	1852	1852	1852	10
454	20230830	110500	5405380	1851	1851	1851	1851	0
455	20230830	110400	5405380	1851	1851	1851	1851	0
456	20230830	110300	5405380	1851	1854	1854	1851	282
457	20230830	110200	4883118	1855	1855	1855	1855	0
458	20230830	110100	4883118	1855	1855	1855	1855	201
459	20230830	110000	4510263	1856	1856	1856	1856	0
460	20230830	105900	4510263	1856	1856	1856	1856	0
461	20230830	105800	4510263	1856	1856	1856	1856	1
462	20230830	105700	4508407	1856	1856	1856	1856	0
463	20230830	105600	4508407	1856	1856	1856	1856	0
464	20230830	105500	4508407	1856	1858	1858	1856	660
465	20230830	105400	3283410	1862	1862	1862	1862	0
466	20230830	105300	3283410	1862	1862	1862	1862	0
467	20230830	105200	3283410	1862	1862	1862	1862	0
468	20230830	105100	3283410	1862	1862	1862	1862	0
469	20230830	105000	3283410	1862	1862	1862	1862	0
470	20230830	104900	3283410	1862	1862	1862	1862	10
471	20230830	104800	3264790	1862	1862	1862	1862	0
472	20230830	104700	3264790	1862	1862	1862	1862	0
473	20230830	104600	3264790	1862	1862	1862	1862	0
474	20230830	104500	3264790	1862	1862	1862	1862	1
475	20230830	104400	3262928	1857	1857	1857	1857	0
476	20230830	104300	3262928	1857	1857	1857	1857	1
477	20230830	104200	3261071	1862	1862	1862	1862	0
478	20230830	104100	3261071	1862	1857	1862	1857	25
479	20230830	104000	3214637	1857	1857	1857	1857	0
480	20230830	103900	3214637	1857	1860	1860	1857	81
481	20230830	103800	3064185	1861	1861	1861	1861	20
482	20230830	103700	3026965	1861	1861	1861	1861	0
483	20230830	103600	3026965	1861	1861	1861	1861	0
484	20230830	103500	3026965	1861	1861	1861	1861	0
485	20230830	103400	3026965	1861	1861	1861	1861	0
486	20230830	103300	3026965	1861	1861	1861	1861	0
487	20230830	103200	3026965	1861	1861	1861	1861	0
488	20230830	103100	3026965	1861	1861	1861	1861	0
489	20230830	103000	3026965	1861	1861	1861	1861	0
490	20230830	102900	3026965	1861	1861	1861	1861	20
491	20230830	102800	2989745	1862	1862	1862	1862	0
492	20230830	102700	2989745	1862	1862	1862	1862	0
493	20230830	102600	2989745	1862	1862	1862	1862	0
494	20230830	102500	2989745	1862	1861	1862	1861	4
495	20230830	102400	2982300	1861	1861	1861	1861	0
496	20230830	102300	2982300	1861	1861	1861	1861	0
497	20230830	102200	2982300	1861	1861	1861	1861	0
498	20230830	102100	2982300	1861	1861	1861	1861	0
499	20230830	102000	2982300	1861	1861	1861	1861	0
500	20230830	101900	2982300	1861	1861	1861	1861	0
501	20230830	101800	2982300	1861	1861	1861	1861	1
502	20230830	101700	2980439	1858	1858	1858	1858	1
503	20230830	101600	2978581	1858	1858	1858	1858	0
504	20230830	101500	2978581	1858	1858	1858	1858	0
505	20230830	101400	2978581	1858	1858	1858	1858	0
506	20230830	101300	2978581	1858	1858	1858	1858	0
507	20230830	101200	2978581	1858	1858	1858	1858	28
508	20230830	101100	2926557	1861	1861	1861	1861	0
509	20230830	101000	2926557	1861	1861	1861	1861	0
510	20230830	100900	2926557	1861	1861	1861	1861	1
511	20230830	100800	2924696	1858	1858	1858	1858	0
512	20230830	100700	2924696	1858	1858	1858	1858	0
513	20230830	100600	2924696	1858	1858	1858	1858	0
514	20230830	100500	2924696	1858	1858	1858	1858	0
515	20230830	100400	2924696	1858	1858	1858	1858	0
516	20230830	100300	2924696	1858	1858	1858	1858	0
517	20230830	100200	2924696	1858	1858	1858	1858	100
518	20230830	100100	2738896	1862	1862	1862	1862	0
519	20230830	100000	2738896	1862	1862	1862	1862	0
520	20230830	095900	2738896	1862	1862	1862	1862	0
521	20230830	095800	2738896	1862	1862	1862	1862	0
522	20230830	095700	2738896	1862	1862	1862	1862	0
523	20230830	095600	2738896	1862	1862	1862	1862	0
524	20230830	095500	2738896	1862	1862	1862	1862	0
525	20230830	095400	2738896	1862	1862	1862	1862	0
526	20230830	095300	2738896	1862	1862	1862	1862	6
527	20230830	095200	2727724	1864	1864	1864	1864	0
528	20230830	095100	2727724	1864	1864	1864	1864	0
529	20230830	095000	2727724	1864	1864	1864	1864	0
530	20230830	094900	2727724	1864	1864	1864	1864	0
531	20230830	094800	2727724	1864	1864	1864	1864	0
532	20230830	094700	2727724	1864	1864	1864	1864	1
533	20230830	094600	2725860	1867	1866	1867	1866	1000
534	20230830	094500	859614	1866	1866	1866	1866	0
535	20230830	094400	859614	1866	1866	1866	1866	0
536	20230830	094300	859614	1866	1866	1866	1866	0
537	20230830	094200	859614	1866	1866	1866	1866	0
538	20230830	094100	859614	1866	1865	1866	1865	4
539	20230830	094000	852153	1865	1865	1865	1865	1
540	20230830	093900	850288	1856	1856	1856	1856	0
541	20230830	093800	850288	1856	1858	1858	1856	121
542	20230830	093700	625708	1866	1866	1866	1866	0
543	20230830	093600	625708	1866	1866	1866	1866	0
544	20230830	093500	625708	1866	1866	1866	1866	5
545	20230830	093400	616378	1866	1866	1866	1866	0
546	20230830	093300	616378	1866	1866	1866	1866	0
547	20230830	093200	616378	1866	1866	1866	1866	0
548	20230830	093100	616378	1866	1866	1866	1866	0
549	20230830	093000	616378	1866	1867	1867	1866	2
550	20230830	092900	612645	1866	1866	1866	1866	0
551	20230830	092800	612645	1866	1866	1866	1866	0
552	20230830	092700	612645	1866	1866	1866	1866	5
553	20230830	092600	603315	1867	1867	1867	1867	0
554	20230830	092500	603315	1867	1867	1867	1867	0
555	20230830	092400	603315	1867	1856	1867	1856	74
556	20230830	092300	465822	1867	1856	1867	1856	10
557	20230830	092200	447251	1867	1867	1867	1867	0
558	20230830	092100	447251	1867	1867	1867	1867	0
559	20230830	092000	447251	1867	1867	1867	1867	0
560	20230830	091900	447251	1867	1867	1867	1867	0
561	20230830	091800	447251	1867	1867	1867	1867	0
562	20230830	091700	447251	1867	1867	1867	1867	0
563	20230830	091600	447251	1867	1867	1867	1867	0
564	20230830	091500	447251	1867	1867	1867	1867	0
565	20230830	091400	447251	1867	1867	1867	1867	0
566	20230830	091300	447251	1867	1867	1867	1867	0
567	20230830	091200	447251	1867	1867	1867	1867	0
568	20230830	091100	447251	1867	1867	1867	1867	0
569	20230830	091000	447251	1867	1866	1867	1866	3
570	20230830	090900	441652	1861	1861	1861	1861	0
571	20230830	090800	441652	1861	1861	1861	1861	0
572	20230830	090700	441652	1861	1861	1861	1861	0
573	20230830	090600	441652	1861	1861	1861	1861	3
574	20230830	090500	436069	1867	1864	1867	1861	32
575	20230830	090400	376394	1864	1860	1864	1860	48
576	20230830	090300	286967	1862	1860	1862	1860	30
577	20230830	090200	231123	1856	1854	1856	1854	28
578	20230830	090100	179159	1847	1847	1847	1847	0
579	20230830	090000	179159	1847	1847	1847	1847	97