KissMeData/002690/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183600	51118207	1865	1865	1865	1865	1388
3	20230728	183500	51118207	1865	1865	1865	1865	0
4	20230728	183400	51118207	1865	1865	1865	1865	0
5	20230728	183300	51118207	1865	1865	1865	1865	0
6	20230728	183200	51118207	1865	1865	1865	1865	0
7	20230728	183100	51118207	1865	1865	1865	1865	0
8	20230728	183000	51118207	1865	1865	1865	1865	0
9	20230728	182900	51118207	1865	1865	1865	1865	0
10	20230728	182800	51118207	1865	1865	1865	1865	0
11	20230728	182700	51118207	1865	1865	1865	1865	0
12	20230728	182600	51118207	1865	1865	1865	1865	0
13	20230728	182500	51118207	1865	1865	1865	1865	0
14	20230728	182400	51118207	1865	1865	1865	1865	0
15	20230728	182300	51118207	1865	1865	1865	1865	0
16	20230728	182200	51118207	1865	1865	1865	1865	0
17	20230728	182100	51118207	1865	1865	1865	1865	0
18	20230728	182000	51118207	1865	1865	1865	1865	0
19	20230728	181900	51118207	1865	1865	1865	1865	0
20	20230728	181800	51118207	1865	1865	1865	1865	0
21	20230728	181700	51118207	1865	1865	1865	1865	0
22	20230728	181600	51118207	1865	1865	1865	1865	0
23	20230728	181500	51118207	1865	1865	1865	1865	0
24	20230728	181400	51118207	1865	1865	1865	1865	0
25	20230728	181300	51118207	1865	1865	1865	1865	0
26	20230728	181200	51118207	1865	1865	1865	1865	0
27	20230728	181100	51118207	1865	1865	1865	1865	0
28	20230728	181000	51118207	1865	1865	1865	1865	0
29	20230728	180900	51118207	1865	1865	1865	1865	0
30	20230728	180800	51118207	1865	1865	1865	1865	0
31	20230728	180700	51118207	1865	1865	1865	1865	0
32	20230728	180600	51118207	1865	1865	1865	1865	1388
33	20230728	180500	51118207	1865	1865	1865	1865	0
34	20230728	180400	51118207	1865	1865	1865	1865	0
35	20230728	180300	51118207	1865	1865	1865	1865	0
36	20230728	180200	51118207	1865	1865	1865	1865	0
37	20230728	180100	51118207	1865	1865	1865	1865	0
38	20230728	180000	51118207	1865	1865	1865	1865	0
39	20230728	175900	51118207	1865	1865	1865	1865	0
40	20230728	175800	51118207	1865	1865	1865	1865	0
41	20230728	175700	51118207	1865	1865	1865	1865	0
42	20230728	175600	51118207	1865	1865	1865	1865	0
43	20230728	175500	51118207	1865	1865	1865	1865	0
44	20230728	175400	51118207	1865	1865	1865	1865	0
45	20230728	175300	51118207	1865	1865	1865	1865	0
46	20230728	175200	51118207	1865	1865	1865	1865	0
47	20230728	175100	51118207	1865	1865	1865	1865	0
48	20230728	175000	51118207	1865	1865	1865	1865	0
49	20230728	174900	51118207	1865	1865	1865	1865	0
50	20230728	174800	51118207	1865	1865	1865	1865	0
51	20230728	174700	51118207	1865	1865	1865	1865	0
52	20230728	174600	51118207	1865	1865	1865	1865	0
53	20230728	174500	51118207	1865	1865	1865	1865	0
54	20230728	174400	51118207	1865	1865	1865	1865	0
55	20230728	174300	51118207	1865	1865	1865	1865	0
56	20230728	174200	51118207	1865	1865	1865	1865	0
57	20230728	174100	51118207	1865	1865	1865	1865	0
58	20230728	174000	51118207	1865	1865	1865	1865	0
59	20230728	173900	51118207	1865	1865	1865	1865	0
60	20230728	173800	51118207	1865	1865	1865	1865	0
61	20230728	173700	51118207	1865	1865	1865	1865	0
62	20230728	173600	51118207	1865	1865	1865	1865	1388
63	20230728	173500	51118207	1865	1865	1865	1865	0
64	20230728	173400	51118207	1865	1865	1865	1865	0
65	20230728	173300	51118207	1865	1865	1865	1865	0
66	20230728	173200	51118207	1865	1865	1865	1865	0
67	20230728	173100	51118207	1865	1865	1865	1865	0
68	20230728	173000	51118207	1865	1865	1865	1865	0
69	20230728	172900	51118207	1865	1865	1865	1865	0
70	20230728	172800	51118207	1865	1865	1865	1865	0
71	20230728	172700	51118207	1865	1865	1865	1865	0
72	20230728	172600	51118207	1865	1865	1865	1865	0
73	20230728	172500	51118207	1865	1865	1865	1865	0
74	20230728	172400	51118207	1865	1865	1865	1865	0
75	20230728	172300	51118207	1865	1865	1865	1865	0
76	20230728	172200	51118207	1865	1865	1865	1865	0
77	20230728	172100	51118207	1865	1865	1865	1865	0
78	20230728	172000	51118207	1865	1865	1865	1865	0
79	20230728	171900	51118207	1865	1865	1865	1865	0
80	20230728	171800	51118207	1865	1865	1865	1865	0
81	20230728	171700	51118207	1865	1865	1865	1865	0
82	20230728	171600	51118207	1865	1865	1865	1865	0
83	20230728	171500	51118207	1865	1865	1865	1865	0
84	20230728	171400	51118207	1865	1865	1865	1865	0
85	20230728	171300	51118207	1865	1865	1865	1865	0
86	20230728	171200	51118207	1865	1865	1865	1865	0
87	20230728	171100	51118207	1865	1865	1865	1865	0
88	20230728	171000	51118207	1865	1865	1865	1865	0
89	20230728	170900	51118207	1865	1865	1865	1865	0
90	20230728	170800	51118207	1865	1865	1865	1865	0
91	20230728	170700	51118207	1865	1865	1865	1865	0
92	20230728	170600	51118207	1865	1865	1865	1865	1388
93	20230728	170500	51118207	1865	1865	1865	1865	0
94	20230728	170400	51118207	1865	1865	1865	1865	0
95	20230728	170300	51118207	1865	1865	1865	1865	0
96	20230728	170200	51118207	1865	1865	1865	1865	0
97	20230728	170100	51118207	1865	1865	1865	1865	0
98	20230728	170000	51118207	1865	1865	1865	1865	0
99	20230728	165900	51118207	1865	1865	1865	1865	0
100	20230728	165800	51118207	1865	1865	1865	1865	0
101	20230728	165700	51118207	1865	1865	1865	1865	0
102	20230728	165600	51118207	1865	1865	1865	1865	0
103	20230728	165500	51118207	1865	1865	1865	1865	0
104	20230728	165400	51118207	1865	1865	1865	1865	0
105	20230728	165300	51118207	1865	1865	1865	1865	0
106	20230728	165200	51118207	1865	1865	1865	1865	0
107	20230728	165100	51118207	1865	1865	1865	1865	0
108	20230728	165000	51118207	1865	1865	1865	1865	0
109	20230728	164900	51118207	1865	1865	1865	1865	0
110	20230728	164800	51118207	1865	1865	1865	1865	0
111	20230728	164700	51118207	1865	1865	1865	1865	0
112	20230728	164600	51118207	1865	1865	1865	1865	0
113	20230728	164500	51118207	1865	1865	1865	1865	0
114	20230728	164400	51118207	1865	1865	1865	1865	0
115	20230728	164300	51118207	1865	1865	1865	1865	0
116	20230728	164200	51118207	1865	1865	1865	1865	0
117	20230728	164100	51118207	1865	1865	1865	1865	0
118	20230728	164000	51118207	1865	1865	1865	1865	0
119	20230728	163900	51118207	1865	1865	1865	1865	0
120	20230728	163800	51118207	1865	1865	1865	1865	0
121	20230728	163700	51118207	1865	1865	1865	1865	0
122	20230728	163600	51118207	1865	1865	1865	1865	1388
123	20230728	163500	51118207	1865	1865	1865	1865	0
124	20230728	163400	51118207	1865	1865	1865	1865	0
125	20230728	163300	51118207	1865	1865	1865	1865	0
126	20230728	163200	51118207	1865	1865	1865	1865	0
127	20230728	163100	51118207	1865	1865	1865	1865	0
128	20230728	163000	51118207	1865	1865	1865	1865	0
129	20230728	162900	51118207	1865	1865	1865	1865	0
130	20230728	162800	51118207	1865	1865	1865	1865	0
131	20230728	162700	51118207	1865	1865	1865	1865	0
132	20230728	162600	51118207	1865	1865	1865	1865	0
133	20230728	162500	51118207	1865	1865	1865	1865	0
134	20230728	162400	51118207	1865	1865	1865	1865	0
135	20230728	162300	51118207	1865	1865	1865	1865	0
136	20230728	162200	51118207	1865	1865	1865	1865	0
137	20230728	162100	51118207	1865	1865	1865	1865	0
138	20230728	162000	51118207	1865	1865	1865	1865	0
139	20230728	161900	51118207	1865	1865	1865	1865	0
140	20230728	161800	51118207	1865	1865	1865	1865	0
141	20230728	161700	51118207	1865	1865	1865	1865	0
142	20230728	161600	51118207	1865	1865	1865	1865	0
143	20230728	161500	51118207	1865	1865	1865	1865	0
144	20230728	161400	51118207	1865	1865	1865	1865	0
145	20230728	161300	51118207	1865	1865	1865	1865	0
146	20230728	161200	51118207	1865	1865	1865	1865	0
147	20230728	161100	51118207	1865	1865	1865	1865	0
148	20230728	161000	51118207	1865	1865	1865	1865	0
149	20230728	160900	51118207	1865	1865	1865	1865	0
150	20230728	160800	51118207	1865	1865	1865	1865	0
151	20230728	160700	51118207	1865	1865	1865	1865	0
152	20230728	160600	51118207	1865	1865	1865	1865	1388
153	20230728	160500	51118207	1865	1865	1865	1865	0
154	20230728	160400	51118207	1865	1865	1865	1865	0
155	20230728	160300	51118207	1865	1865	1865	1865	0
156	20230728	160200	51118207	1865	1865	1865	1865	0
157	20230728	160100	51118207	1865	1865	1865	1865	0
158	20230728	160000	51118207	1865	1865	1865	1865	0
159	20230728	155900	51118207	1865	1865	1865	1865	0
160	20230728	155800	51118207	1865	1865	1865	1865	0
161	20230728	155700	51118207	1865	1865	1865	1865	0
162	20230728	155600	51118207	1865	1865	1865	1865	0
163	20230728	155500	51118207	1865	1865	1865	1865	0
164	20230728	155400	51118207	1865	1865	1865	1865	0
165	20230728	155300	51118207	1865	1865	1865	1865	0
166	20230728	155200	51118207	1865	1865	1865	1865	0
167	20230728	155100	51118207	1865	1865	1865	1865	0
168	20230728	155000	51118207	1865	1865	1865	1865	0
169	20230728	154900	51118207	1865	1865	1865	1865	0
170	20230728	154800	51118207	1865	1865	1865	1865	0
171	20230728	154700	51118207	1865	1865	1865	1865	0
172	20230728	154600	51118207	1865	1865	1865	1865	0
173	20230728	154500	51118207	1865	1865	1865	1865	0
174	20230728	154400	51118207	1865	1865	1865	1865	0
175	20230728	154300	51118207	1865	1865	1865	1865	0
176	20230728	154200	51118207	1865	1865	1865	1865	0
177	20230728	154100	51118207	1865	1865	1865	1865	0
178	20230728	154000	51118207	1865	1865	1865	1865	0
179	20230728	153900	51118207	1865	1865	1865	1865	0
180	20230728	153800	51118207	1865	1865	1865	1865	0
181	20230728	153700	51118207	1865	1865	1865	1865	0
182	20230728	153600	51118207	1865	1865	1865	1865	1388
183	20230728	153500	51118207	1865	1865	1865	1865	0
184	20230728	153400	51118207	1865	1865	1865	1865	0
185	20230728	153300	51118207	1865	1865	1865	1865	0
186	20230728	153200	51118207	1865	1865	1865	1865	0
187	20230728	153100	51118207	1865	1865	1865	1865	0
188	20230728	153000	51118207	1865	1865	1865	1865	1388
189	20230728	152900	48529587	1862	1862	1862	1862	0
190	20230728	152800	48529587	1862	1862	1862	1862	0
191	20230728	152700	48529587	1862	1862	1862	1862	0
192	20230728	152600	48529587	1862	1862	1862	1862	0
193	20230728	152500	48529587	1862	1862	1862	1862	0
194	20230728	152400	48529587	1862	1862	1862	1862	0
195	20230728	152300	48529587	1862	1862	1862	1862	0
196	20230728	152200	48529587	1862	1862	1862	1862	0
197	20230728	152100	48529587	1862	1862	1862	1862	0
198	20230728	152000	48529587	1862	1862	1862	1862	0
199	20230728	151900	48529587	1862	1863	1863	1860	221
200	20230728	151800	48117910	1863	1857	1863	1857	123
201	20230728	151700	47889107	1857	1857	1857	1857	0
202	20230728	151600	47889107	1857	1845	1857	1845	24
203	20230728	151500	47844771	1845	1844	1850	1843	778
204	20230728	151400	46410668	1850	1847	1850	1843	1366
205	20230728	151300	43892829	1846	1847	1850	1846	99
206	20230728	151200	43710001	1846	1848	1848	1846	514
207	20230728	151100	42760576	1849	1850	1850	1849	25
208	20230728	151000	42714349	1850	1850	1850	1850	5
209	20230728	150900	42705099	1857	1857	1857	1857	0
210	20230728	150800	42705099	1857	1854	1857	1854	8
211	20230728	150700	42690260	1855	1855	1855	1855	0
212	20230728	150600	42690260	1855	1855	1855	1855	86
213	20230728	150500	42530730	1855	1855	1855	1855	14
214	20230728	150400	42504760	1857	1857	1857	1857	0
215	20230728	150300	42504760	1857	1854	1857	1854	400
216	20230728	150200	41761990	1857	1857	1857	1857	0
217	20230728	150100	41761990	1857	1857	1857	1857	0
218	20230728	150000	41761990	1857	1857	1857	1857	1
219	20230728	145900	41760133	1850	1850	1850	1850	1
220	20230728	145800	41758283	1857	1857	1857	1857	0
221	20230728	145700	41758283	1857	1857	1857	1857	0
222	20230728	145600	41758283	1857	1857	1857	1857	0
223	20230728	145500	41758283	1857	1857	1857	1857	0
224	20230728	145400	41758283	1857	1857	1857	1857	0
225	20230728	145300	41758283	1857	1857	1857	1857	0
226	20230728	145200	41758283	1857	1857	1857	1857	0
227	20230728	145100	41758283	1857	1857	1857	1857	0
228	20230728	145000	41758283	1857	1857	1857	1857	5
229	20230728	144900	41748998	1857	1857	1857	1857	8
230	20230728	144800	41734142	1859	1859	1859	1859	0
231	20230728	144700	41734142	1859	1859	1859	1859	0
232	20230728	144600	41734142	1859	1859	1859	1859	0
233	20230728	144500	41734142	1859	1859	1859	1859	100
234	20230728	144400	41548242	1859	1859	1859	1859	8
235	20230728	144300	41533370	1863	1863	1863	1863	0
236	20230728	144200	41533370	1863	1863	1863	1863	16
237	20230728	144100	41503562	1863	1863	1863	1863	0
238	20230728	144000	41503562	1863	1863	1863	1863	0
239	20230728	143900	41503562	1863	1863	1863	1863	0
240	20230728	143800	41503562	1863	1863	1863	1863	0
241	20230728	143700	41503562	1863	1863	1863	1863	0
242	20230728	143600	41503562	1863	1864	1864	1863	477
243	20230728	143500	40614438	1865	1855	1865	1855	540
244	20230728	143400	39611599	1847	1847	1847	1847	28
245	20230728	143300	39559883	1854	1854	1854	1854	0
246	20230728	143200	39559883	1854	1854	1854	1854	0
247	20230728	143100	39559883	1854	1854	1854	1854	200
248	20230728	143000	39189083	1854	1850	1854	1850	59
249	20230728	142900	39079717	1850	1850	1850	1850	19
250	20230728	142800	39044567	1854	1854	1854	1854	0
251	20230728	142700	39044567	1854	1854	1854	1854	0
252	20230728	142600	39044567	1854	1854	1854	1854	0
253	20230728	142500	39044567	1854	1854	1854	1854	0
254	20230728	142400	39044567	1854	1854	1854	1854	0
255	20230728	142300	39044567	1854	1854	1854	1854	0
256	20230728	142200	39044567	1854	1854	1854	1854	0
257	20230728	142100	39044567	1854	1854	1854	1854	0
258	20230728	142000	39044567	1854	1854	1854	1854	1
259	20230728	141900	39042713	1845	1845	1845	1845	4
260	20230728	141800	39035333	1845	1845	1845	1845	2
261	20230728	141700	39031643	1854	1854	1854	1854	0
262	20230728	141600	39031643	1854	1854	1854	1854	0
263	20230728	141500	39031643	1854	1854	1854	1854	0
264	20230728	141400	39031643	1854	1854	1854	1854	0
265	20230728	141300	39031643	1854	1853	1854	1853	11
266	20230728	141200	39011259	1854	1845	1854	1845	71
267	20230728	141100	38880255	1845	1845	1845	1845	202
268	20230728	141000	38507565	1845	1845	1845	1845	0
269	20230728	140900	38507565	1845	1845	1845	1845	0
270	20230728	140800	38507565	1845	1845	1845	1845	0
271	20230728	140700	38507565	1845	1845	1845	1845	9
272	20230728	140600	38490960	1845	1845	1845	1845	0
273	20230728	140500	38490960	1845	1845	1845	1845	10
274	20230728	140400	38472510	1845	1845	1845	1845	0
275	20230728	140300	38472510	1845	1845	1845	1845	0
276	20230728	140200	38472510	1845	1845	1845	1845	11
277	20230728	140100	38452215	1845	1845	1845	1845	313
278	20230728	140000	37874730	1845	1845	1845	1845	0
279	20230728	135900	37874730	1845	1845	1845	1845	70
280	20230728	135800	37745580	1842	1844	1844	1842	410
281	20230728	135700	36990280	1845	1845	1845	1845	276
282	20230728	135600	36481060	1854	1854	1854	1854	0
283	20230728	135500	36481060	1854	1854	1854	1854	0
284	20230728	135400	36481060	1854	1854	1854	1854	0
285	20230728	135300	36481060	1854	1854	1854	1854	0
286	20230728	135200	36481060	1854	1854	1854	1854	0
287	20230728	135100	36481060	1854	1854	1854	1854	0
288	20230728	135000	36481060	1854	1854	1854	1854	0
289	20230728	134900	36481060	1854	1854	1854	1854	0
290	20230728	134800	36481060	1854	1854	1854	1854	0
291	20230728	134700	36481060	1854	1854	1854	1854	0
292	20230728	134600	36481060	1854	1854	1854	1854	0
293	20230728	134500	36481060	1854	1854	1854	1854	223
294	20230728	134400	36067618	1854	1854	1854	1854	0
295	20230728	134300	36067618	1854	1854	1854	1854	0
296	20230728	134200	36067618	1854	1854	1854	1854	0
297	20230728	134100	36067618	1854	1854	1854	1854	0
298	20230728	134000	36067618	1854	1854	1854	1854	5
299	20230728	133900	36058348	1854	1854	1854	1854	0
300	20230728	133800	36058348	1854	1854	1854	1854	0
301	20230728	133700	36058348	1854	1854	1854	1854	5
302	20230728	133600	36049078	1845	1845	1845	1845	0
303	20230728	133500	36049078	1845	1845	1845	1845	0
304	20230728	133400	36049078	1845	1845	1845	1845	0
305	20230728	133300	36049078	1845	1845	1845	1845	0
306	20230728	133200	36049078	1845	1845	1845	1845	0
307	20230728	133100	36049078	1845	1845	1845	1845	0
308	20230728	133000	36049078	1845	1845	1845	1845	0
309	20230728	132900	36049078	1845	1845	1845	1845	0
310	20230728	132800	36049078	1845	1845	1845	1845	0
311	20230728	132700	36049078	1845	1845	1845	1845	0
312	20230728	132600	36049078	1845	1845	1845	1845	0
313	20230728	132500	36049078	1845	1845	1845	1845	0
314	20230728	132400	36049078	1845	1845	1845	1845	21
315	20230728	132300	36010333	1845	1845	1845	1845	0
316	20230728	132200	36010333	1845	1845	1845	1845	0
317	20230728	132100	36010333	1845	1845	1845	1845	0
318	20230728	132000	36010333	1845	1845	1845	1845	0
319	20230728	131900	36010333	1845	1845	1845	1845	0
320	20230728	131800	36010333	1845	1845	1845	1845	0
321	20230728	131700	36010333	1845	1846	1846	1845	15
322	20230728	131600	35982654	1846	1846	1846	1846	0
323	20230728	131500	35982654	1846	1852	1852	1846	500
324	20230728	131400	35059240	1854	1854	1854	1854	0
325	20230728	131300	35059240	1854	1854	1854	1854	0
326	20230728	131200	35059240	1854	1854	1854	1854	0
327	20230728	131100	35059240	1854	1854	1854	1854	0
328	20230728	131000	35059240	1854	1854	1854	1854	0
329	20230728	130900	35059240	1854	1854	1854	1854	0
330	20230728	130800	35059240	1854	1854	1854	1854	0
331	20230728	130700	35059240	1854	1854	1854	1854	50
332	20230728	130600	34966540	1854	1854	1854	1854	60
333	20230728	130500	34855300	1854	1854	1854	1854	42
334	20230728	130400	34777432	1855	1855	1855	1855	0
335	20230728	130300	34777432	1855	1855	1855	1855	0
336	20230728	130200	34777432	1855	1855	1855	1855	0
337	20230728	130100	34777432	1855	1855	1855	1855	1
338	20230728	130000	34775577	1854	1854	1854	1854	0
339	20230728	125900	34775577	1854	1854	1854	1854	0
340	20230728	125800	34775577	1854	1854	1854	1854	0
341	20230728	125700	34775577	1854	1854	1854	1854	0
342	20230728	125600	34775577	1854	1854	1854	1854	0
343	20230728	125500	34775577	1854	1854	1854	1854	0
344	20230728	125400	34775577	1854	1854	1854	1854	0
345	20230728	125300	34775577	1854	1854	1854	1854	0
346	20230728	125200	34775577	1854	1854	1854	1854	0
347	20230728	125100	34775577	1854	1854	1854	1854	0
348	20230728	125000	34775577	1854	1854	1854	1854	0
349	20230728	124900	34775577	1854	1855	1855	1854	201
350	20230728	124800	34402723	1855	1855	1855	1855	0
351	20230728	124700	34402723	1855	1850	1855	1850	150
352	20230728	124600	34125069	1850	1850	1850	1850	710
353	20230728	124500	32811569	1850	1849	1850	1849	500
354	20230728	124400	31887042	1848	1845	1848	1845	20
355	20230728	124300	31850136	1845	1846	1848	1845	518
356	20230728	124200	30893209	1846	1846	1846	1846	0
357	20230728	124100	30893209	1846	1846	1846	1846	0
358	20230728	124000	30893209	1846	1846	1846	1846	0
359	20230728	123900	30893209	1846	1846	1846	1846	0
360	20230728	123800	30893209	1846	1846	1846	1846	4
361	20230728	123700	30885825	1845	1845	1845	1845	0
362	20230728	123600	30885825	1845	1844	1845	1844	228
363	20230728	123500	30465239	1843	1843	1843	1843	0
364	20230728	123400	30465239	1843	1843	1843	1843	0
365	20230728	123300	30465239	1843	1843	1843	1843	4
366	20230728	123200	30457867	1842	1842	1842	1842	0
367	20230728	123100	30457867	1842	1842	1842	1842	0
368	20230728	123000	30457867	1842	1842	1842	1842	331
369	20230728	122900	29848165	1842	1842	1842	1842	0
370	20230728	122800	29848165	1842	1842	1842	1842	0
371	20230728	122700	29848165	1842	1842	1842	1842	0
372	20230728	122600	29848165	1842	1842	1842	1842	0
373	20230728	122500	29848165	1842	1842	1842	1842	2
374	20230728	122400	29844481	1841	1841	1841	1841	0
375	20230728	122300	29844481	1841	1841	1841	1841	0
376	20230728	122200	29844481	1841	1841	1841	1841	6
377	20230728	122100	29833435	1842	1840	1842	1840	100
378	20230728	122000	29649237	1842	1842	1842	1842	0
379	20230728	121900	29649237	1842	1842	1842	1842	0
380	20230728	121800	29649237	1842	1842	1842	1842	0
381	20230728	121700	29649237	1842	1842	1842	1842	0
382	20230728	121600	29649237	1842	1842	1842	1842	0
383	20230728	121500	29649237	1842	1842	1842	1842	0
384	20230728	121400	29649237	1842	1842	1842	1842	0
385	20230728	121300	29649237	1842	1842	1842	1842	20
386	20230728	121200	29612397	1841	1839	1841	1839	1299
387	20230728	121100	27222433	1839	1839	1839	1839	0
388	20230728	121000	27222433	1839	1839	1839	1839	0
389	20230728	120900	27222433	1839	1839	1839	1839	0
390	20230728	120800	27222433	1839	1839	1839	1839	0
391	20230728	120700	27222433	1839	1839	1839	1839	0
392	20230728	120600	27222433	1839	1839	1839	1839	1
393	20230728	120500	27220594	1839	1839	1839	1839	0
394	20230728	120400	27220594	1839	1839	1839	1839	0
395	20230728	120300	27220594	1839	1839	1839	1839	0
396	20230728	120200	27220594	1839	1839	1839	1839	0
397	20230728	120100	27220594	1839	1839	1839	1839	0
398	20230728	120000	27220594	1839	1839	1839	1839	0
399	20230728	115900	27220594	1839	1839	1839	1839	0
400	20230728	115800	27220594	1839	1839	1839	1839	0
401	20230728	115700	27220594	1839	1839	1839	1839	0
402	20230728	115600	27220594	1839	1839	1839	1839	0
403	20230728	115500	27220594	1839	1839	1839	1839	0
404	20230728	115400	27220594	1839	1839	1839	1839	1
405	20230728	115300	27218755	1839	1839	1839	1839	0
406	20230728	115200	27218755	1839	1839	1839	1839	0
407	20230728	115100	27218755	1839	1839	1839	1839	0
408	20230728	115000	27218755	1839	1839	1839	1839	0
409	20230728	114900	27218755	1839	1839	1839	1839	0
410	20230728	114800	27218755	1839	1839	1839	1839	0
411	20230728	114700	27218755	1839	1839	1839	1839	0
412	20230728	114600	27218755	1839	1839	1839	1839	0
413	20230728	114500	27218755	1839	1839	1839	1839	0
414	20230728	114400	27218755	1839	1839	1839	1839	0
415	20230728	114300	27218755	1839	1839	1839	1839	0
416	20230728	114200	27218755	1839	1839	1839	1839	0
417	20230728	114100	27218755	1839	1839	1839	1839	0
418	20230728	114000	27218755	1839	1838	1839	1838	13
419	20230728	113900	27194852	1838	1838	1838	1838	0
420	20230728	113800	27194852	1838	1838	1838	1838	0
421	20230728	113700	27194852	1838	1838	1838	1838	1
422	20230728	113600	27193014	1831	1831	1831	1831	1420
423	20230728	113500	24592994	1826	1829	1829	1826	700
424	20230728	113400	23314176	1831	1831	1831	1831	0
425	20230728	113300	23314176	1831	1831	1831	1831	0
426	20230728	113200	23314176	1831	1831	1831	1831	0
427	20230728	113100	23314176	1831	1831	1831	1831	0
428	20230728	113000	23314176	1831	1831	1831	1831	0
429	20230728	112900	23314176	1831	1831	1831	1831	0
430	20230728	112800	23314176	1831	1831	1831	1831	30
431	20230728	112700	23259246	1831	1831	1831	1831	60
432	20230728	112600	23149386	1831	1831	1831	1831	0
433	20230728	112500	23149386	1831	1831	1831	1831	0
434	20230728	112400	23149386	1831	1831	1831	1831	0
435	20230728	112300	23149386	1831	1831	1831	1831	0
436	20230728	112200	23149386	1831	1831	1831	1831	0
437	20230728	112100	23149386	1831	1831	1831	1831	0
438	20230728	112000	23149386	1831	1831	1831	1831	114
439	20230728	111900	22940652	1831	1831	1831	1831	0
440	20230728	111800	22940652	1831	1831	1831	1831	0
441	20230728	111700	22940652	1831	1831	1831	1831	0
442	20230728	111600	22940652	1831	1831	1831	1831	5
443	20230728	111500	22931497	1831	1831	1831	1831	5
444	20230728	111400	22922342	1831	1831	1831	1831	0
445	20230728	111300	22922342	1831	1831	1831	1831	0
446	20230728	111200	22922342	1831	1830	1831	1830	16
447	20230728	111100	22893061	1825	1827	1827	1825	13
448	20230728	111000	22869323	1830	1830	1830	1830	1
449	20230728	110900	22867493	1828	1828	1828	1828	0
450	20230728	110800	22867493	1828	1829	1829	1828	9
451	20230728	110700	22851037	1830	1830	1830	1830	38
452	20230728	110600	22781497	1830	1831	1831	1830	502
453	20230728	110500	21862835	1830	1830	1830	1830	0
454	20230728	110400	21862835	1830	1830	1830	1830	0
455	20230728	110300	21862835	1830	1830	1830	1830	0
456	20230728	110200	21862835	1830	1830	1830	1830	478
457	20230728	110100	20988095	1837	1837	1837	1837	0
458	20230728	110000	20988095	1837	1837	1837	1837	0
459	20230728	105900	20988095	1837	1837	1837	1837	0
460	20230728	105800	20988095	1837	1837	1837	1837	0
461	20230728	105700	20988095	1837	1837	1837	1837	0
462	20230728	105600	20988095	1837	1837	1837	1837	1
463	20230728	105500	20986258	1830	1830	1830	1830	0
464	20230728	105400	20986258	1830	1830	1830	1830	0
465	20230728	105300	20986258	1830	1833	1833	1830	175
466	20230728	105200	20665826	1840	1840	1840	1840	0
467	20230728	105100	20665826	1840	1840	1840	1840	0
468	20230728	105000	20665826	1840	1840	1840	1840	1
469	20230728	104900	20663986	1840	1840	1840	1840	0
470	20230728	104800	20663986	1840	1840	1840	1840	0
471	20230728	104700	20663986	1840	1840	1840	1840	0
472	20230728	104600	20663986	1840	1840	1840	1840	0
473	20230728	104500	20663986	1840	1840	1840	1840	0
474	20230728	104400	20663986	1840	1840	1840	1840	0
475	20230728	104300	20663986	1840	1840	1840	1840	0
476	20230728	104200	20663986	1840	1840	1840	1840	0
477	20230728	104100	20663986	1840	1840	1840	1840	0
478	20230728	104000	20663986	1840	1840	1840	1840	0
479	20230728	103900	20663986	1840	1840	1840	1840	0
480	20230728	103800	20663986	1840	1840	1840	1840	0
481	20230728	103700	20663986	1840	1840	1840	1840	0
482	20230728	103600	20663986	1840	1840	1840	1840	0
483	20230728	103500	20663986	1840	1840	1840	1840	0
484	20230728	103400	20663986	1840	1840	1840	1840	0
485	20230728	103300	20663986	1840	1840	1840	1840	0
486	20230728	103200	20663986	1840	1840	1840	1840	1631
487	20230728	103100	17662946	1833	1837	1837	1833	20
488	20230728	103000	17626271	1836	1836	1836	1836	1
489	20230728	102900	17624435	1840	1840	1840	1840	0
490	20230728	102800	17624435	1840	1840	1840	1840	0
491	20230728	102700	17624435	1840	1840	1840	1840	0
492	20230728	102600	17624435	1840	1840	1840	1840	0
493	20230728	102500	17624435	1840	1840	1840	1840	0
494	20230728	102400	17624435	1840	1840	1840	1840	0
495	20230728	102300	17624435	1840	1840	1840	1840	0
496	20230728	102200	17624435	1840	1840	1840	1840	0
497	20230728	102100	17624435	1840	1840	1840	1840	120
498	20230728	102000	17403635	1840	1840	1840	1840	0
499	20230728	101900	17403635	1840	1840	1840	1840	0
500	20230728	101800	17403635	1840	1840	1840	1840	1
501	20230728	101700	17401795	1840	1840	1840	1840	0
502	20230728	101600	17401795	1840	1840	1840	1840	0
503	20230728	101500	17401795	1840	1839	1840	1837	34
504	20230728	101400	17339273	1839	1838	1839	1837	52
505	20230728	101300	17243746	1840	1840	1840	1840	0
506	20230728	101200	17243746	1840	1840	1840	1840	1448
507	20230728	101100	14579426	1840	1840	1840	1840	0
508	20230728	101000	14579426	1840	1840	1840	1840	1
509	20230728	100900	14577586	1839	1839	1839	1839	0
510	20230728	100800	14577586	1839	1840	1840	1839	2
511	20230728	100700	14573907	1839	1839	1839	1839	0
512	20230728	100600	14573907	1839	1839	1839	1839	0
513	20230728	100500	14573907	1839	1839	1839	1839	0
514	20230728	100400	14573907	1839	1839	1839	1839	3
515	20230728	100300	14568390	1839	1839	1839	1839	4
516	20230728	100200	14561034	1840	1840	1840	1840	59
517	20230728	100100	14452474	1842	1842	1842	1842	0
518	20230728	100000	14452474	1842	1842	1842	1842	0
519	20230728	095900	14452474	1842	1842	1842	1842	0
520	20230728	095800	14452474	1842	1839	1842	1838	44
521	20230728	095700	14371554	1839	1839	1839	1839	0
522	20230728	095600	14371554	1839	1839	1839	1839	0
523	20230728	095500	14371554	1839	1839	1839	1839	0
524	20230728	095400	14371554	1839	1839	1839	1839	0
525	20230728	095300	14371554	1839	1839	1839	1839	0
526	20230728	095200	14371554	1839	1834	1840	1834	9
527	20230728	095100	14355037	1835	1841	1841	1835	81
528	20230728	095000	14206344	1842	1837	1842	1837	25
529	20230728	094900	14160414	1842	1842	1842	1842	1
530	20230728	094800	14158572	1838	1838	1838	1838	0
531	20230728	094700	14158572	1838	1838	1838	1838	0
532	20230728	094600	14158572	1838	1839	1839	1838	113
533	20230728	094500	13950778	1848	1848	1848	1848	0
534	20230728	094400	13950778	1848	1848	1848	1848	0
535	20230728	094300	13950778	1848	1848	1848	1848	0
536	20230728	094200	13950778	1848	1848	1848	1848	0
537	20230728	094100	13950778	1848	1848	1848	1848	154
538	20230728	094000	13666186	1848	1848	1848	1848	3
539	20230728	093900	13660642	1839	1839	1839	1839	199
540	20230728	093800	13294681	1848	1848	1848	1848	1
541	20230728	093700	13292833	1839	1839	1839	1839	1
542	20230728	093600	13290994	1849	1849	1849	1849	0
543	20230728	093500	13290994	1849	1849	1849	1849	0
544	20230728	093400	13290994	1849	1849	1849	1849	0
545	20230728	093300	13290994	1849	1849	1849	1849	0
546	20230728	093200	13290994	1849	1849	1849	1849	1
547	20230728	093100	13289145	1848	1848	1848	1848	10
548	20230728	093000	13270665	1849	1849	1849	1849	0
549	20230728	092900	13270665	1849	1841	1849	1839	564
550	20230728	092800	12233315	1850	1850	1850	1850	0
551	20230728	092700	12233315	1850	1849	1850	1849	31
552	20230728	092600	12175995	1849	1849	1849	1849	3
553	20230728	092500	12170448	1839	1846	1846	1839	1305
554	20230728	092400	9768401	1849	1849	1849	1849	3
555	20230728	092300	9762854	1849	1850	1850	1849	167
556	20230728	092200	9454068	1850	1850	1850	1850	14
557	20230728	092100	9428168	1850	1850	1850	1850	18
558	20230728	092000	9394868	1849	1850	1850	1848	222
559	20230728	091900	8984177	1850	1850	1850	1850	3
560	20230728	091800	8978627	1850	1850	1850	1850	3
561	20230728	091700	8973077	1850	1850	1850	1850	3
562	20230728	091600	8967527	1850	1850	1850	1850	0
563	20230728	091500	8967527	1850	1850	1850	1850	3
564	20230728	091400	8961977	1851	1851	1851	1851	0
565	20230728	091300	8961977	1851	1843	1851	1843	672
566	20230728	091200	7723254	1843	1843	1843	1843	0
567	20230728	091100	7723254	1843	1842	1843	1840	206
568	20230728	091000	7344046	1843	1843	1843	1843	9
569	20230728	090900	7327459	1843	1844	1844	1843	4
570	20230728	090800	7320086	1845	1836	1845	1836	6
571	20230728	090700	7309043	1845	1836	1845	1836	7
572	20230728	090600	7296138	1836	1836	1836	1836	0
573	20230728	090500	7296138	1836	1837	1837	1836	294
574	20230728	090400	6756277	1849	1848	1849	1848	30
575	20230728	090300	6700830	1849	1836	1850	1836	334
576	20230728	090200	6084976	1836	1830	1839	1815	862
577	20230728	090100	4514816	1839	1838	1839	1830	1015
578	20230728	090000	2657271	1839	1830	1839	1824	1452