KissMeData/002690/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	183600	64166093	1896	1896	1896	1896	4038
3	20230912	183500	64166093	1896	1896	1896	1896	0
4	20230912	183400	64166093	1896	1896	1896	1896	0
5	20230912	183300	64166093	1896	1896	1896	1896	0
6	20230912	183200	64166093	1896	1896	1896	1896	0
7	20230912	183100	64166093	1896	1896	1896	1896	0
8	20230912	183000	64166093	1896	1896	1896	1896	0
9	20230912	182900	64166093	1896	1896	1896	1896	0
10	20230912	182800	64166093	1896	1896	1896	1896	0
11	20230912	182700	64166093	1896	1896	1896	1896	0
12	20230912	182600	64166093	1896	1896	1896	1896	0
13	20230912	182500	64166093	1896	1896	1896	1896	0
14	20230912	182400	64166093	1896	1896	1896	1896	0
15	20230912	182300	64166093	1896	1896	1896	1896	0
16	20230912	182200	64166093	1896	1896	1896	1896	0
17	20230912	182100	64166093	1896	1896	1896	1896	0
18	20230912	182000	64166093	1896	1896	1896	1896	0
19	20230912	181900	64166093	1896	1896	1896	1896	0
20	20230912	181800	64166093	1896	1896	1896	1896	0
21	20230912	181700	64166093	1896	1896	1896	1896	0
22	20230912	181600	64166093	1896	1896	1896	1896	0
23	20230912	181500	64166093	1896	1896	1896	1896	0
24	20230912	181400	64166093	1896	1896	1896	1896	0
25	20230912	181300	64166093	1896	1896	1896	1896	0
26	20230912	181200	64166093	1896	1896	1896	1896	0
27	20230912	181100	64166093	1896	1896	1896	1896	0
28	20230912	181000	64166093	1896	1896	1896	1896	0
29	20230912	180900	64166093	1896	1896	1896	1896	0
30	20230912	180800	64166093	1896	1896	1896	1896	0
31	20230912	180700	64166093	1896	1896	1896	1896	0
32	20230912	180600	64166093	1896	1896	1896	1896	4038
33	20230912	180500	64166093	1896	1896	1896	1896	0
34	20230912	180400	64166093	1896	1896	1896	1896	0
35	20230912	180300	64166093	1896	1896	1896	1896	0
36	20230912	180200	64166093	1896	1896	1896	1896	0
37	20230912	180100	64166093	1896	1896	1896	1896	0
38	20230912	180000	64166093	1896	1896	1896	1896	0
39	20230912	175900	64166093	1896	1896	1896	1896	0
40	20230912	175800	64166093	1896	1896	1896	1896	0
41	20230912	175700	64166093	1896	1896	1896	1896	0
42	20230912	175600	64166093	1896	1896	1896	1896	0
43	20230912	175500	64166093	1896	1896	1896	1896	0
44	20230912	175400	64166093	1896	1896	1896	1896	0
45	20230912	175300	64166093	1896	1896	1896	1896	0
46	20230912	175200	64166093	1896	1896	1896	1896	0
47	20230912	175100	64166093	1896	1896	1896	1896	0
48	20230912	175000	64166093	1896	1896	1896	1896	0
49	20230912	174900	64166093	1896	1896	1896	1896	0
50	20230912	174800	64166093	1896	1896	1896	1896	0
51	20230912	174700	64166093	1896	1896	1896	1896	0
52	20230912	174600	64166093	1896	1896	1896	1896	0
53	20230912	174500	64166093	1896	1896	1896	1896	0
54	20230912	174400	64166093	1896	1896	1896	1896	0
55	20230912	174300	64166093	1896	1896	1896	1896	0
56	20230912	174200	64166093	1896	1896	1896	1896	0
57	20230912	174100	64166093	1896	1896	1896	1896	0
58	20230912	174000	64166093	1896	1896	1896	1896	0
59	20230912	173900	64166093	1896	1896	1896	1896	0
60	20230912	173800	64166093	1896	1896	1896	1896	0
61	20230912	173700	64166093	1896	1896	1896	1896	0
62	20230912	173600	64166093	1896	1896	1896	1896	4038
63	20230912	173500	64166093	1896	1896	1896	1896	0
64	20230912	173400	64166093	1896	1896	1896	1896	0
65	20230912	173300	64166093	1896	1896	1896	1896	0
66	20230912	173200	64166093	1896	1896	1896	1896	0
67	20230912	173100	64166093	1896	1896	1896	1896	0
68	20230912	173000	64166093	1896	1896	1896	1896	0
69	20230912	172900	64166093	1896	1896	1896	1896	0
70	20230912	172800	64166093	1896	1896	1896	1896	0
71	20230912	172700	64166093	1896	1896	1896	1896	0
72	20230912	172600	64166093	1896	1896	1896	1896	0
73	20230912	172500	64166093	1896	1896	1896	1896	0
74	20230912	172400	64166093	1896	1896	1896	1896	0
75	20230912	172300	64166093	1896	1896	1896	1896	0
76	20230912	172200	64166093	1896	1896	1896	1896	0
77	20230912	172100	64166093	1896	1896	1896	1896	0
78	20230912	172000	64166093	1896	1896	1896	1896	0
79	20230912	171900	64166093	1896	1896	1896	1896	0
80	20230912	171800	64166093	1896	1896	1896	1896	0
81	20230912	171700	64166093	1896	1896	1896	1896	0
82	20230912	171600	64166093	1896	1896	1896	1896	0
83	20230912	171500	64166093	1896	1896	1896	1896	0
84	20230912	171400	64166093	1896	1896	1896	1896	0
85	20230912	171300	64166093	1896	1896	1896	1896	0
86	20230912	171200	64166093	1896	1896	1896	1896	0
87	20230912	171100	64166093	1896	1896	1896	1896	0
88	20230912	171000	64166093	1896	1896	1896	1896	0
89	20230912	170900	64166093	1896	1896	1896	1896	0
90	20230912	170800	64166093	1896	1896	1896	1896	0
91	20230912	170700	64166093	1896	1896	1896	1896	0
92	20230912	170600	64166093	1896	1896	1896	1896	4038
93	20230912	170500	64166093	1896	1896	1896	1896	0
94	20230912	170400	64166093	1896	1896	1896	1896	0
95	20230912	170300	64166093	1896	1896	1896	1896	0
96	20230912	170200	64166093	1896	1896	1896	1896	0
97	20230912	170100	64166093	1896	1896	1896	1896	0
98	20230912	170000	64166093	1896	1896	1896	1896	0
99	20230912	165900	64166093	1896	1896	1896	1896	0
100	20230912	165800	64166093	1896	1896	1896	1896	0
101	20230912	165700	64166093	1896	1896	1896	1896	0
102	20230912	165600	64166093	1896	1896	1896	1896	0
103	20230912	165500	64166093	1896	1896	1896	1896	0
104	20230912	165400	64166093	1896	1896	1896	1896	0
105	20230912	165300	64166093	1896	1896	1896	1896	0
106	20230912	165200	64166093	1896	1896	1896	1896	0
107	20230912	165100	64166093	1896	1896	1896	1896	0
108	20230912	165000	64166093	1896	1896	1896	1896	0
109	20230912	164900	64166093	1896	1896	1896	1896	0
110	20230912	164800	64166093	1896	1896	1896	1896	0
111	20230912	164700	64166093	1896	1896	1896	1896	0
112	20230912	164600	64166093	1896	1896	1896	1896	0
113	20230912	164500	64166093	1896	1896	1896	1896	0
114	20230912	164400	64166093	1896	1896	1896	1896	0
115	20230912	164300	64166093	1896	1896	1896	1896	0
116	20230912	164200	64166093	1896	1896	1896	1896	0
117	20230912	164100	64166093	1896	1896	1896	1896	0
118	20230912	164000	64166093	1896	1896	1896	1896	0
119	20230912	163900	64166093	1896	1896	1896	1896	0
120	20230912	163800	64166093	1896	1896	1896	1896	0
121	20230912	163700	64166093	1896	1896	1896	1896	0
122	20230912	163600	64166093	1896	1896	1896	1896	4038
123	20230912	163500	64166093	1896	1896	1896	1896	0
124	20230912	163400	64166093	1896	1896	1896	1896	0
125	20230912	163300	64166093	1896	1896	1896	1896	0
126	20230912	163200	64166093	1896	1896	1896	1896	0
127	20230912	163100	64166093	1896	1896	1896	1896	0
128	20230912	163000	64166093	1896	1896	1896	1896	0
129	20230912	162900	64166093	1896	1896	1896	1896	0
130	20230912	162800	64166093	1896	1896	1896	1896	0
131	20230912	162700	64166093	1896	1896	1896	1896	0
132	20230912	162600	64166093	1896	1896	1896	1896	0
133	20230912	162500	64166093	1896	1896	1896	1896	0
134	20230912	162400	64166093	1896	1896	1896	1896	0
135	20230912	162300	64166093	1896	1896	1896	1896	0
136	20230912	162200	64166093	1896	1896	1896	1896	0
137	20230912	162100	64166093	1896	1896	1896	1896	0
138	20230912	162000	64166093	1896	1896	1896	1896	0
139	20230912	161900	64166093	1896	1896	1896	1896	0
140	20230912	161800	64166093	1896	1896	1896	1896	0
141	20230912	161700	64166093	1896	1896	1896	1896	0
142	20230912	161600	64166093	1896	1896	1896	1896	0
143	20230912	161500	64166093	1896	1896	1896	1896	0
144	20230912	161400	64166093	1896	1896	1896	1896	0
145	20230912	161300	64166093	1896	1896	1896	1896	0
146	20230912	161200	64166093	1896	1896	1896	1896	0
147	20230912	161100	64166093	1896	1896	1896	1896	0
148	20230912	161000	64166093	1896	1896	1896	1896	0
149	20230912	160900	64166093	1896	1896	1896	1896	0
150	20230912	160800	64166093	1896	1896	1896	1896	0
151	20230912	160700	64166093	1896	1896	1896	1896	0
152	20230912	160600	64166093	1896	1896	1896	1896	4038
153	20230912	160500	64166093	1896	1896	1896	1896	0
154	20230912	160400	64166093	1896	1896	1896	1896	0
155	20230912	160300	64166093	1896	1896	1896	1896	0
156	20230912	160200	64166093	1896	1896	1896	1896	0
157	20230912	160100	64166093	1896	1896	1896	1896	0
158	20230912	160000	64166093	1896	1896	1896	1896	0
159	20230912	155900	64166093	1896	1896	1896	1896	0
160	20230912	155800	64166093	1896	1896	1896	1896	0
161	20230912	155700	64166093	1896	1896	1896	1896	0
162	20230912	155600	64166093	1896	1896	1896	1896	0
163	20230912	155500	64166093	1896	1896	1896	1896	0
164	20230912	155400	64166093	1896	1896	1896	1896	0
165	20230912	155300	64166093	1896	1896	1896	1896	0
166	20230912	155200	64166093	1896	1896	1896	1896	0
167	20230912	155100	64166093	1896	1896	1896	1896	0
168	20230912	155000	64166093	1896	1896	1896	1896	0
169	20230912	154900	64166093	1896	1896	1896	1896	0
170	20230912	154800	64166093	1896	1896	1896	1896	0
171	20230912	154700	64166093	1896	1896	1896	1896	0
172	20230912	154600	64166093	1896	1896	1896	1896	0
173	20230912	154500	64166093	1896	1896	1896	1896	0
174	20230912	154400	64166093	1896	1896	1896	1896	0
175	20230912	154300	64166093	1896	1896	1896	1896	0
176	20230912	154200	64166093	1896	1896	1896	1896	0
177	20230912	154100	64166093	1896	1896	1896	1896	0
178	20230912	154000	64166093	1896	1896	1896	1896	0
179	20230912	153900	64166093	1896	1896	1896	1896	0
180	20230912	153800	64166093	1896	1896	1896	1896	0
181	20230912	153700	64166093	1896	1896	1896	1896	0
182	20230912	153600	64166093	1896	1896	1896	1896	4038
183	20230912	153500	64166093	1896	1896	1896	1896	0
184	20230912	153400	64166093	1896	1896	1896	1896	0
185	20230912	153300	64166093	1896	1896	1896	1896	0
186	20230912	153200	64166093	1896	1896	1896	1896	0
187	20230912	153100	64166093	1896	1896	1896	1896	0
188	20230912	153000	64166093	1896	1896	1896	1896	4038
189	20230912	152900	56510045	1899	1899	1899	1899	0
190	20230912	152800	56510045	1899	1899	1899	1899	0
191	20230912	152700	56510045	1899	1899	1899	1899	0
192	20230912	152600	56510045	1899	1899	1899	1899	0
193	20230912	152500	56510045	1899	1899	1899	1899	0
194	20230912	152400	56510045	1899	1899	1899	1899	0
195	20230912	152300	56510045	1899	1899	1899	1899	0
196	20230912	152200	56510045	1899	1899	1899	1899	0
197	20230912	152100	56510045	1899	1899	1899	1899	0
198	20230912	152000	56510045	1899	1899	1899	1899	0
199	20230912	151900	56510045	1899	1903	1903	1899	19
200	20230912	151800	56473960	1899	1903	1903	1899	20
201	20230912	151700	56435976	1899	1899	1899	1899	460
202	20230912	151600	55562436	1898	1899	1899	1898	78
203	20230912	151500	55414333	1899	1902	1902	1899	487
204	20230912	151400	54488116	1903	1902	1903	1902	520
205	20230912	151300	53499075	1902	1903	1903	1902	21
206	20230912	151200	53459131	1902	1904	1904	1902	20
207	20230912	151100	53421089	1902	1903	1903	1902	41
208	20230912	151000	53343096	1902	1902	1904	1902	29
209	20230912	150900	53287908	1902	1902	1902	1902	19
210	20230912	150800	53251770	1902	1902	1902	1902	519
211	20230912	150700	52264632	1902	1902	1902	1902	19
212	20230912	150600	52228494	1902	1904	1904	1902	1136
213	20230912	150500	50067820	1902	1902	1902	1902	19
214	20230912	150400	50031682	1902	1902	1902	1902	19
215	20230912	150300	49995544	1902	1902	1902	1902	19
216	20230912	150200	49959406	1902	1902	1902	1902	20
217	20230912	150100	49921366	1902	1902	1902	1902	18
218	20230912	150000	49887130	1902	1902	1902	1902	19
219	20230912	145900	49850992	1902	1904	1904	1902	20
220	20230912	145800	49812950	1902	1902	1902	1902	19
221	20230912	145700	49776812	1902	1902	1902	1902	19
222	20230912	145600	49740674	1902	1903	1904	1902	31
223	20230912	145500	49681680	1902	1902	1902	1902	40
224	20230912	145400	49605600	1900	1900	1900	1900	19
225	20230912	145300	49569500	1900	1900	1900	1900	19
226	20230912	145200	49533400	1899	1899	1900	1899	20
227	20230912	145100	49495418	1899	1902	1902	1899	20
228	20230912	145000	49457435	1899	1899	1899	1899	20
229	20230912	144900	49419455	1899	1899	1899	1899	19
230	20230912	144800	49383374	1900	1900	1900	1900	168
231	20230912	144700	49064174	1900	1900	1900	1900	1134
232	20230912	144600	46909574	1900	1901	1902	1900	205
233	20230912	144500	46519704	1901	1902	1902	1901	52
234	20230912	144400	46420827	1902	1902	1902	1902	459
235	20230912	144300	45547809	1902	1902	1902	1902	11
236	20230912	144200	45526887	1904	1904	1904	1904	11
237	20230912	144100	45505943	1904	1904	1904	1904	16
238	20230912	144000	45475479	1904	1904	1904	1904	13
239	20230912	143900	45450727	1904	1906	1906	1904	29
240	20230912	143800	45395497	1906	1906	1906	1906	21
241	20230912	143700	45355471	1906	1906	1906	1906	8
242	20230912	143600	45340223	1906	1906	1906	1906	7
243	20230912	143500	45326881	1906	1906	1906	1906	11
244	20230912	143400	45305915	1906	1906	1906	1906	1
245	20230912	143300	45304009	1906	1906	1906	1906	0
246	20230912	143200	45304009	1906	1906	1906	1906	15
247	20230912	143100	45275419	1906	1906	1906	1906	14
248	20230912	143000	45248735	1906	1906	1906	1906	4
249	20230912	142900	45241111	1906	1908	1908	1906	52
250	20230912	142800	45141971	1908	1908	1908	1908	10
251	20230912	142700	45122891	1908	1908	1908	1907	26
252	20230912	142600	45073307	1906	1906	1906	1906	0
253	20230912	142500	45073307	1906	1907	1907	1906	43
254	20230912	142400	44991343	1907	1908	1908	1907	21
255	20230912	142300	44951295	1908	1908	1908	1907	86
256	20230912	142200	44787270	1907	1907	1907	1907	0
257	20230912	142100	44787270	1907	1907	1907	1907	0
258	20230912	142000	44787270	1907	1907	1907	1907	0
259	20230912	141900	44787270	1907	1907	1907	1907	0
260	20230912	141800	44787270	1907	1907	1907	1907	0
261	20230912	141700	44787270	1907	1908	1908	1907	46
262	20230912	141600	44699537	1908	1908	1908	1908	0
263	20230912	141500	44699537	1908	1908	1908	1908	16
264	20230912	141400	44669009	1909	1909	1909	1909	11
265	20230912	141300	44648010	1909	1910	1910	1909	5
266	20230912	141200	44638461	1911	1908	1913	1908	10
267	20230912	141100	44619354	1908	1908	1908	1908	11
268	20230912	141000	44598366	1908	1908	1908	1908	3
269	20230912	140900	44592642	1909	1909	1909	1909	101
270	20230912	140800	44399833	1904	1904	1904	1904	0
271	20230912	140700	44399833	1904	1904	1904	1904	0
272	20230912	140600	44399833	1904	1904	1904	1904	0
273	20230912	140500	44399833	1904	1904	1904	1904	0
274	20230912	140400	44399833	1904	1909	1909	1904	6
275	20230912	140300	44388404	1905	1906	1906	1905	7
276	20230912	140200	44375064	1907	1909	1909	1907	18
277	20230912	140100	44340710	1909	1909	1909	1909	5
278	20230912	140000	44331165	1910	1912	1912	1910	10
279	20230912	135900	44312060	1902	1902	1902	1902	0
280	20230912	135800	44312060	1902	1902	1902	1902	400
281	20230912	135700	43551260	1901	1901	1901	1901	0
282	20230912	135600	43551260	1901	1901	1901	1901	0
283	20230912	135500	43551260	1901	1901	1901	1901	0
284	20230912	135400	43551260	1901	1901	1901	1901	0
285	20230912	135300	43551260	1901	1910	1910	1901	3004
286	20230912	135200	37833604	1910	1910	1910	1910	0
287	20230912	135100	37833604	1910	1910	1910	1910	0
288	20230912	135000	37833604	1910	1911	1911	1910	43
289	20230912	134900	37751463	1911	1911	1911	1911	0
290	20230912	134800	37751463	1911	1911	1911	1911	0
291	20230912	134700	37751463	1911	1912	1912	1911	16
292	20230912	134600	37720876	1912	1912	1912	1912	1
293	20230912	134500	37718964	1909	1909	1909	1909	0
294	20230912	134400	37718964	1909	1909	1909	1909	0
295	20230912	134300	37718964	1909	1909	1909	1909	0
296	20230912	134200	37718964	1909	1909	1909	1909	2
297	20230912	134100	37715146	1909	1909	1909	1909	0
298	20230912	134000	37715146	1909	1909	1909	1909	0
299	20230912	133900	37715146	1909	1909	1909	1909	0
300	20230912	133800	37715146	1909	1909	1909	1909	0
301	20230912	133700	37715146	1909	1909	1909	1909	0
302	20230912	133600	37715146	1909	1909	1909	1909	0
303	20230912	133500	37715146	1909	1909	1909	1909	0
304	20230912	133400	37715146	1909	1909	1909	1909	1
305	20230912	133300	37713237	1910	1910	1910	1910	0
306	20230912	133200	37713237	1910	1912	1912	1910	16
307	20230912	133100	37682653	1912	1908	1912	1908	12
308	20230912	133000	37659753	1912	1912	1912	1912	1
309	20230912	132900	37657841	1908	1908	1908	1908	0
310	20230912	132800	37657841	1908	1908	1908	1908	0
311	20230912	132700	37657841	1908	1908	1908	1908	0
312	20230912	132600	37657841	1908	1910	1910	1908	25
313	20230912	132500	37610118	1910	1910	1910	1910	6
314	20230912	132400	37598658	1911	1912	1912	1911	4
315	20230912	132300	37591013	1908	1909	1909	1908	323
316	20230912	132200	36974718	1909	1909	1909	1909	0
317	20230912	132100	36974718	1909	1909	1909	1909	0
318	20230912	132000	36974718	1909	1909	1909	1909	11
319	20230912	131900	36953719	1909	1909	1909	1909	42
320	20230912	131800	36873541	1909	1909	1909	1909	0
321	20230912	131700	36873541	1909	1909	1909	1909	0
322	20230912	131600	36873541	1909	1909	1909	1909	20
323	20230912	131500	36835361	1909	1909	1909	1909	2
324	20230912	131400	36831543	1909	1910	1910	1909	20
325	20230912	131300	36793360	1909	1909	1909	1909	0
326	20230912	131200	36793360	1909	1909	1909	1909	72
327	20230912	131100	36655912	1910	1910	1910	1910	61
328	20230912	131000	36539402	1910	1911	1911	1910	9
329	20230912	130900	36522207	1912	1913	1913	1912	6
330	20230912	130800	36510734	1909	1913	1913	1909	289
331	20230912	130700	35958735	1912	1912	1912	1912	0
332	20230912	130600	35958735	1912	1912	1912	1912	0
333	20230912	130500	35958735	1912	1912	1912	1912	11
334	20230912	130400	35937703	1912	1912	1912	1912	0
335	20230912	130300	35937703	1912	1912	1912	1912	0
336	20230912	130200	35937703	1912	1912	1912	1912	11
337	20230912	130100	35916671	1912	1912	1912	1912	0
338	20230912	130000	35916671	1912	1912	1912	1912	18
339	20230912	125900	35882255	1913	1913	1913	1913	1
340	20230912	125800	35880342	1912	1912	1912	1912	0
341	20230912	125700	35880342	1912	1912	1912	1912	0
342	20230912	125600	35880342	1912	1913	1913	1912	32
343	20230912	125500	35819147	1913	1913	1913	1913	0
344	20230912	125400	35819147	1913	1913	1913	1913	0
345	20230912	125300	35819147	1913	1913	1913	1912	13
346	20230912	125200	35794289	1912	1912	1913	1912	6
347	20230912	125100	35782816	1912	1912	1912	1912	11
348	20230912	125000	35761784	1912	1912	1912	1912	0
349	20230912	124900	35761784	1912	1912	1913	1912	109
350	20230912	124800	35553276	1913	1912	1913	1912	37
351	20230912	124700	35482523	1912	1912	1912	1912	27
352	20230912	124600	35430899	1912	1912	1912	1912	4
353	20230912	124500	35423251	1912	1912	1912	1912	9
354	20230912	124400	35406043	1912	1912	1912	1912	28
355	20230912	124300	35352507	1912	1912	1912	1912	15
356	20230912	124200	35323827	1908	1908	1908	1908	1
357	20230912	124100	35321919	1908	1908	1908	1908	2
358	20230912	124000	35318103	1908	1914	1914	1908	40
359	20230912	123900	35241723	1915	1915	1915	1915	8
360	20230912	123800	35226403	1918	1911	1918	1911	101
361	20230912	123700	35033166	1911	1911	1911	1911	3
362	20230912	123600	35027433	1911	1911	1911	1908	55
363	20230912	123500	34922331	1911	1912	1912	1908	29
364	20230912	123400	34866910	1908	1912	1912	1908	26
365	20230912	123300	34817246	1912	1908	1912	1908	4
366	20230912	123200	34809606	1908	1908	1908	1908	16
367	20230912	123100	34779078	1908	1908	1908	1908	61
368	20230912	123000	34662690	1908	1909	1909	1908	119
369	20230912	122900	34435629	1909	1910	1910	1909	2859
370	20230912	122800	28977787	1910	1910	1910	1910	0
371	20230912	122700	28977787	1910	1910	1910	1910	0
372	20230912	122600	28977787	1910	1910	1910	1910	213
373	20230912	122500	28570957	1910	1910	1910	1910	100
374	20230912	122400	28379957	1910	1911	1911	1910	1688
375	20230912	122300	25155496	1919	1919	1919	1919	11
376	20230912	122200	25134387	1919	1919	1919	1919	0
377	20230912	122100	25134387	1919	1919	1919	1919	0
378	20230912	122000	25134387	1919	1919	1919	1919	11
379	20230912	121900	25113278	1919	1919	1919	1919	0
380	20230912	121800	25113278	1919	1919	1919	1919	0
381	20230912	121700	25113278	1919	1912	1919	1912	12
382	20230912	121600	25090327	1912	1913	1913	1912	3012
383	20230912	121500	19330438	1920	1920	1920	1920	0
384	20230912	121400	19330438	1920	1920	1920	1920	11
385	20230912	121300	19309318	1920	1920	1920	1920	0
386	20230912	121200	19309318	1920	1920	1920	1920	0
387	20230912	121100	19309318	1920	1914	1920	1914	12
388	20230912	121000	19286344	1914	1914	1914	1914	0
389	20230912	120900	19286344	1914	1914	1914	1914	0
390	20230912	120800	19286344	1914	1914	1914	1914	11
391	20230912	120700	19265290	1914	1915	1915	1914	349
392	20230912	120600	18597100	1917	1917	1917	1917	0
393	20230912	120500	18597100	1917	1917	1917	1917	13
394	20230912	120400	18572179	1917	1917	1917	1917	2
395	20230912	120300	18568345	1917	1917	1917	1917	11
396	20230912	120200	18547258	1920	1920	1920	1920	11
397	20230912	120100	18526138	1920	1920	1920	1920	3
398	20230912	120000	18520378	1921	1921	1921	1921	0
399	20230912	115900	18520378	1921	1921	1921	1921	11
400	20230912	115800	18499247	1921	1921	1921	1921	0
401	20230912	115700	18499247	1921	1921	1921	1921	0
402	20230912	115600	18499247	1921	1921	1921	1921	11
403	20230912	115500	18478116	1921	1921	1921	1921	0
404	20230912	115400	18478116	1921	1921	1921	1921	0
405	20230912	115300	18478116	1921	1921	1921	1921	11
406	20230912	115200	18456985	1921	1921	1921	1921	0
407	20230912	115100	18456985	1921	1921	1921	1921	0
408	20230912	115000	18456985	1921	1921	1921	1921	1
409	20230912	114900	18455064	1917	1917	1917	1917	22
410	20230912	114800	18412890	1921	1921	1921	1921	0
411	20230912	114700	18412890	1921	1921	1921	1921	1
412	20230912	114600	18410969	1917	1917	1917	1917	0
413	20230912	114500	18410969	1917	1917	1917	1917	0
414	20230912	114400	18410969	1917	1917	1917	1917	0
415	20230912	114300	18410969	1917	1917	1917	1917	111
416	20230912	114200	18198182	1921	1921	1921	1921	0
417	20230912	114100	18198182	1921	1921	1921	1921	11
418	20230912	114000	18177051	1921	1921	1921	1921	0
419	20230912	113900	18177051	1921	1921	1921	1921	1
420	20230912	113800	18175130	1917	1917	1917	1917	0
421	20230912	113700	18175130	1917	1917	1917	1917	0
422	20230912	113600	18175130	1917	1917	1917	1917	0
423	20230912	113500	18175130	1917	1923	1923	1917	35
424	20230912	113400	18107969	1923	1921	1923	1921	10
425	20230912	113300	18088757	1921	1921	1921	1921	0
426	20230912	113200	18088757	1921	1921	1921	1921	11
427	20230912	113100	18067626	1921	1921	1921	1921	0
428	20230912	113000	18067626	1921	1921	1921	1921	0
429	20230912	112900	18067626	1921	1921	1921	1921	11
430	20230912	112800	18046495	1921	1921	1921	1921	0
431	20230912	112700	18046495	1921	1921	1921	1921	0
432	20230912	112600	18046495	1921	1921	1921	1921	11
433	20230912	112500	18025364	1921	1921	1921	1921	0
434	20230912	112400	18025364	1921	1921	1921	1921	11
435	20230912	112300	18004233	1914	1914	1914	1914	0
436	20230912	112200	18004233	1914	1914	1914	1914	1
437	20230912	112100	18002319	1914	1914	1914	1914	2
438	20230912	112000	17998491	1914	1914	1914	1914	19
439	20230912	111900	17962125	1914	1914	1914	1914	91
440	20230912	111800	17787951	1921	1921	1921	1921	17
441	20230912	111700	17755294	1921	1921	1921	1921	11
442	20230912	111600	17734163	1921	1921	1921	1921	0
443	20230912	111500	17734163	1921	1921	1921	1921	0
444	20230912	111400	17734163	1921	1921	1921	1921	11
445	20230912	111300	17713032	1921	1921	1921	1921	1
446	20230912	111200	17711111	1914	1914	1914	1914	2
447	20230912	111100	17707283	1914	1914	1914	1914	2
448	20230912	111000	17703455	1914	1914	1914	1914	0
449	20230912	110900	17703455	1914	1914	1914	1914	0
450	20230912	110800	17703455	1914	1914	1914	1914	0
451	20230912	110700	17703455	1914	1914	1914	1914	0
452	20230912	110600	17703455	1914	1914	1914	1914	0
453	20230912	110500	17703455	1914	1914	1914	1914	11
454	20230912	110400	17682401	1914	1914	1914	1914	21
455	20230912	110300	17642207	1923	1923	1923	1923	0
456	20230912	110200	17642207	1923	1923	1923	1923	11
457	20230912	110100	17621054	1923	1923	1923	1923	1
458	20230912	110000	17619131	1923	1923	1923	1923	0
459	20230912	105900	17619131	1923	1923	1923	1923	11
460	20230912	105800	17597978	1923	1923	1923	1923	0
461	20230912	105700	17597978	1923	1923	1923	1923	0
462	20230912	105600	17597978	1923	1923	1923	1923	11
463	20230912	105500	17576825	1923	1923	1923	1923	1
464	20230912	105400	17574902	1914	1914	1914	1914	298
465	20230912	105300	17004530	1914	1914	1914	1914	59
466	20230912	105200	16891604	1914	1914	1914	1914	251
467	20230912	105100	16411190	1914	1915	1915	1914	402
468	20230912	105000	15641761	1922	1922	1922	1922	11
469	20230912	104900	15620619	1922	1922	1922	1922	0
470	20230912	104800	15620619	1922	1922	1922	1922	0
471	20230912	104700	15620619	1922	1922	1922	1922	11
472	20230912	104600	15599477	1922	1922	1922	1922	0
473	20230912	104500	15599477	1922	1922	1922	1922	0
474	20230912	104400	15599477	1922	1922	1922	1922	227
475	20230912	104300	15163183	1922	1922	1922	1922	0
476	20230912	104200	15163183	1922	1922	1922	1922	0
477	20230912	104100	15163183	1922	1922	1922	1922	11
478	20230912	104000	15142041	1922	1922	1922	1922	0
479	20230912	103900	15142041	1922	1922	1922	1922	20
480	20230912	103800	15103601	1922	1922	1922	1922	11
481	20230912	103700	15082459	1922	1922	1922	1922	0
482	20230912	103600	15082459	1922	1922	1922	1922	1
483	20230912	103500	15080537	1914	1915	1915	1914	600
484	20230912	103400	13932062	1915	1915	1915	1915	0
485	20230912	103300	13932062	1915	1916	1924	1915	425
486	20230912	103200	13117716	1915	1915	1915	1915	1
487	20230912	103100	13115801	1915	1915	1915	1915	7
488	20230912	103000	13102396	1916	1916	1916	1916	0
489	20230912	102900	13102396	1916	1916	1916	1916	1
490	20230912	102800	13100480	1915	1915	1915	1915	80
491	20230912	102700	12947280	1915	1915	1915	1915	0
492	20230912	102600	12947280	1915	1915	1915	1915	1920
493	20230912	102500	9270480	1915	1915	1915	1915	0
494	20230912	102400	9270480	1915	1915	1915	1915	0
495	20230912	102300	9270480	1915	1915	1915	1915	0
496	20230912	102200	9270480	1915	1915	1915	1915	0
497	20230912	102100	9270480	1915	1915	1915	1915	0
498	20230912	102000	9270480	1915	1915	1915	1915	0
499	20230912	101900	9270480	1915	1915	1915	1915	0
500	20230912	101800	9270480	1915	1915	1915	1915	0
501	20230912	101700	9270480	1915	1915	1915	1915	0
502	20230912	101600	9270480	1915	1915	1915	1915	0
503	20230912	101500	9270480	1915	1915	1915	1915	0
504	20230912	101400	9270480	1915	1915	1915	1915	45
505	20230912	101300	9184305	1914	1914	1914	1914	0
506	20230912	101200	9184305	1914	1914	1914	1914	0
507	20230912	101100	9184305	1914	1914	1914	1914	0
508	20230912	101000	9184305	1914	1914	1914	1914	0
509	20230912	100900	9184305	1914	1914	1914	1914	0
510	20230912	100800	9184305	1914	1914	1914	1914	0
511	20230912	100700	9184305	1914	1914	1914	1914	1
512	20230912	100600	9182391	1921	1921	1921	1921	0
513	20230912	100500	9182391	1921	1921	1921	1921	11
514	20230912	100400	9161260	1921	1921	1921	1921	0
515	20230912	100300	9161260	1921	1921	1921	1921	0
516	20230912	100200	9161260	1921	1921	1921	1921	11
517	20230912	100100	9140129	1921	1921	1921	1921	0
518	20230912	100000	9140129	1921	1921	1921	1921	0
519	20230912	095900	9140129	1921	1921	1921	1921	11
520	20230912	095800	9118998	1923	1923	1923	1923	0
521	20230912	095700	9118998	1923	1923	1923	1923	0
522	20230912	095600	9118998	1923	1923	1923	1923	11
523	20230912	095500	9097845	1925	1925	1925	1925	0
524	20230912	095400	9097845	1925	1925	1925	1925	0
525	20230912	095300	9097845	1925	1925	1925	1925	11
526	20230912	095200	9076670	1927	1927	1927	1927	0
527	20230912	095100	9076670	1927	1927	1927	1927	0
528	20230912	095000	9076670	1927	1927	1927	1927	11
529	20230912	094900	9055473	1929	1929	1929	1929	0
530	20230912	094800	9055473	1929	1915	1929	1915	663
531	20230912	094700	7785129	1915	1915	1915	1915	11
532	20230912	094600	7764064	1915	1915	1915	1915	100
533	20230912	094500	7572564	1915	1916	1916	1915	109
534	20230912	094400	7363729	1916	1920	1920	1916	53
535	20230912	094300	7262083	1920	1923	1923	1920	1851
536	20230912	094200	3707080	1929	1924	1929	1924	30
537	20230912	094100	3649315	1929	1928	1929	1925	23
538	20230912	094000	3605000	1925	1925	1925	1925	0
539	20230912	093900	3605000	1925	1925	1925	1925	0
540	20230912	093800	3605000	1925	1925	1925	1925	11
541	20230912	093700	3583825	1925	1925	1925	1925	0
542	20230912	093600	3583825	1925	1925	1925	1925	0
543	20230912	093500	3583825	1925	1929	1929	1925	43
544	20230912	093400	3501006	1929	1927	1929	1925	103
545	20230912	093300	3302686	1930	1928	1930	1928	5
546	20230912	093200	3293044	1928	1928	1928	1928	11
547	20230912	093100	3271836	1928	1928	1928	1928	1
548	20230912	093000	3269908	1928	1928	1928	1928	0
549	20230912	092900	3269908	1928	1929	1929	1928	63
550	20230912	092800	3148383	1930	1930	1930	1930	3
551	20230912	092700	3142593	1932	1932	1932	1932	0
552	20230912	092600	3142593	1932	1932	1932	1932	11
553	20230912	092500	3121341	1932	1932	1932	1932	6
554	20230912	092400	3109749	1929	1929	1929	1929	0
555	20230912	092300	3109749	1929	1932	1932	1929	33
556	20230912	092200	3046059	1932	1932	1932	1932	101
557	20230912	092100	2850927	1932	1932	1932	1932	100
558	20230912	092000	2657727	1932	1932	1932	1932	11
559	20230912	091900	2636475	1933	1933	1933	1933	0
560	20230912	091800	2636475	1933	1933	1933	1933	0
561	20230912	091700	2636475	1933	1932	1933	1932	11
562	20230912	091600	2615213	1933	1933	1933	1933	0
563	20230912	091500	2615213	1933	1933	1933	1933	0
564	20230912	091400	2615213	1933	1932	1933	1932	11
565	20230912	091300	2593951	1933	1928	1933	1928	20
566	20230912	091200	2555297	1928	1928	1928	1928	0
567	20230912	091100	2555297	1928	1933	1933	1928	37
568	20230912	091000	2483906	1933	1933	1933	1933	0
569	20230912	090900	2483906	1933	1933	1933	1933	6
570	20230912	090800	2472308	1933	1934	1934	1933	12
571	20230912	090700	2449101	1934	1928	1934	1928	7
572	20230912	090600	2435573	1934	1934	1934	1934	0
573	20230912	090500	2435573	1934	1933	1934	1933	11
574	20230912	090400	2414301	1934	1933	1934	1933	100
575	20230912	090300	2220996	1929	1930	1930	1929	2
576	20230912	090200	2217137	1931	1932	1932	1931	12
577	20230912	090100	2193954	1932	1932	1932	1932	0
578	20230912	090000	2193954	1932	1933	1933	1932	1135