KissMeData/002690/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	183600	100276397	1830	1830	1830	1830	3400
3	20230921	183500	100276397	1830	1830	1830	1830	0
4	20230921	183400	100276397	1830	1830	1830	1830	0
5	20230921	183300	100276397	1830	1830	1830	1830	0
6	20230921	183200	100276397	1830	1830	1830	1830	0
7	20230921	183100	100276397	1830	1830	1830	1830	0
8	20230921	183000	100276397	1830	1830	1830	1830	0
9	20230921	182900	100276397	1830	1830	1830	1830	0
10	20230921	182800	100276397	1830	1830	1830	1830	0
11	20230921	182700	100276397	1830	1830	1830	1830	0
12	20230921	182600	100276397	1830	1830	1830	1830	0
13	20230921	182500	100276397	1830	1830	1830	1830	0
14	20230921	182400	100276397	1830	1830	1830	1830	0
15	20230921	182300	100276397	1830	1830	1830	1830	0
16	20230921	182200	100276397	1830	1830	1830	1830	0
17	20230921	182100	100276397	1830	1830	1830	1830	0
18	20230921	182000	100276397	1830	1830	1830	1830	0
19	20230921	181900	100276397	1830	1830	1830	1830	0
20	20230921	181800	100276397	1830	1830	1830	1830	0
21	20230921	181700	100276397	1830	1830	1830	1830	0
22	20230921	181600	100276397	1830	1830	1830	1830	0
23	20230921	181500	100276397	1830	1830	1830	1830	0
24	20230921	181400	100276397	1830	1830	1830	1830	0
25	20230921	181300	100276397	1830	1830	1830	1830	0
26	20230921	181200	100276397	1830	1830	1830	1830	0
27	20230921	181100	100276397	1830	1830	1830	1830	0
28	20230921	181000	100276397	1830	1830	1830	1830	0
29	20230921	180900	100276397	1830	1830	1830	1830	0
30	20230921	180800	100276397	1830	1830	1830	1830	0
31	20230921	180700	100276397	1830	1830	1830	1830	0
32	20230921	180600	100276397	1830	1830	1830	1830	3400
33	20230921	180500	100276397	1830	1830	1830	1830	0
34	20230921	180400	100276397	1830	1830	1830	1830	0
35	20230921	180300	100276397	1830	1830	1830	1830	0
36	20230921	180200	100276397	1830	1830	1830	1830	0
37	20230921	180100	100276397	1830	1830	1830	1830	0
38	20230921	180000	100276397	1830	1830	1830	1830	0
39	20230921	175900	100276397	1830	1830	1830	1830	0
40	20230921	175800	100276397	1830	1830	1830	1830	0
41	20230921	175700	100276397	1830	1830	1830	1830	0
42	20230921	175600	100276397	1830	1830	1830	1830	0
43	20230921	175500	100276397	1830	1830	1830	1830	0
44	20230921	175400	100276397	1830	1830	1830	1830	0
45	20230921	175300	100276397	1830	1830	1830	1830	0
46	20230921	175200	100276397	1830	1830	1830	1830	0
47	20230921	175100	100276397	1830	1830	1830	1830	0
48	20230921	175000	100276397	1830	1830	1830	1830	0
49	20230921	174900	100276397	1830	1830	1830	1830	0
50	20230921	174800	100276397	1830	1830	1830	1830	0
51	20230921	174700	100276397	1830	1830	1830	1830	0
52	20230921	174600	100276397	1830	1830	1830	1830	0
53	20230921	174500	100276397	1830	1830	1830	1830	0
54	20230921	174400	100276397	1830	1830	1830	1830	0
55	20230921	174300	100276397	1830	1830	1830	1830	0
56	20230921	174200	100276397	1830	1830	1830	1830	0
57	20230921	174100	100276397	1830	1830	1830	1830	0
58	20230921	174000	100276397	1830	1830	1830	1830	0
59	20230921	173900	100276397	1830	1830	1830	1830	0
60	20230921	173800	100276397	1830	1830	1830	1830	0
61	20230921	173700	100276397	1830	1830	1830	1830	0
62	20230921	173600	100276397	1830	1830	1830	1830	3400
63	20230921	173500	100276397	1830	1830	1830	1830	0
64	20230921	173400	100276397	1830	1830	1830	1830	0
65	20230921	173300	100276397	1830	1830	1830	1830	0
66	20230921	173200	100276397	1830	1830	1830	1830	0
67	20230921	173100	100276397	1830	1830	1830	1830	0
68	20230921	173000	100276397	1830	1830	1830	1830	0
69	20230921	172900	100276397	1830	1830	1830	1830	0
70	20230921	172800	100276397	1830	1830	1830	1830	0
71	20230921	172700	100276397	1830	1830	1830	1830	0
72	20230921	172600	100276397	1830	1830	1830	1830	0
73	20230921	172500	100276397	1830	1830	1830	1830	0
74	20230921	172400	100276397	1830	1830	1830	1830	0
75	20230921	172300	100276397	1830	1830	1830	1830	0
76	20230921	172200	100276397	1830	1830	1830	1830	0
77	20230921	172100	100276397	1830	1830	1830	1830	0
78	20230921	172000	100276397	1830	1830	1830	1830	0
79	20230921	171900	100276397	1830	1830	1830	1830	0
80	20230921	171800	100276397	1830	1830	1830	1830	0
81	20230921	171700	100276397	1830	1830	1830	1830	0
82	20230921	171600	100276397	1830	1830	1830	1830	0
83	20230921	171500	100276397	1830	1830	1830	1830	0
84	20230921	171400	100276397	1830	1830	1830	1830	0
85	20230921	171300	100276397	1830	1830	1830	1830	0
86	20230921	171200	100276397	1830	1830	1830	1830	0
87	20230921	171100	100276397	1830	1830	1830	1830	0
88	20230921	171000	100276397	1830	1830	1830	1830	0
89	20230921	170900	100276397	1830	1830	1830	1830	0
90	20230921	170800	100276397	1830	1830	1830	1830	0
91	20230921	170700	100276397	1830	1830	1830	1830	0
92	20230921	170600	100276397	1830	1830	1830	1830	3400
93	20230921	170500	100276397	1830	1830	1830	1830	0
94	20230921	170400	100276397	1830	1830	1830	1830	0
95	20230921	170300	100276397	1830	1830	1830	1830	0
96	20230921	170200	100276397	1830	1830	1830	1830	0
97	20230921	170100	100276397	1830	1830	1830	1830	0
98	20230921	170000	100276397	1830	1830	1830	1830	0
99	20230921	165900	100276397	1830	1830	1830	1830	0
100	20230921	165800	100276397	1830	1830	1830	1830	0
101	20230921	165700	100276397	1830	1830	1830	1830	0
102	20230921	165600	100276397	1830	1830	1830	1830	0
103	20230921	165500	100276397	1830	1830	1830	1830	0
104	20230921	165400	100276397	1830	1830	1830	1830	0
105	20230921	165300	100276397	1830	1830	1830	1830	0
106	20230921	165200	100276397	1830	1830	1830	1830	0
107	20230921	165100	100276397	1830	1830	1830	1830	0
108	20230921	165000	100276397	1830	1830	1830	1830	0
109	20230921	164900	100276397	1830	1830	1830	1830	0
110	20230921	164800	100276397	1830	1830	1830	1830	0
111	20230921	164700	100276397	1830	1830	1830	1830	0
112	20230921	164600	100276397	1830	1830	1830	1830	0
113	20230921	164500	100276397	1830	1830	1830	1830	0
114	20230921	164400	100276397	1830	1830	1830	1830	0
115	20230921	164300	100276397	1830	1830	1830	1830	0
116	20230921	164200	100276397	1830	1830	1830	1830	0
117	20230921	164100	100276397	1830	1830	1830	1830	0
118	20230921	164000	100276397	1830	1830	1830	1830	0
119	20230921	163900	100276397	1830	1830	1830	1830	0
120	20230921	163800	100276397	1830	1830	1830	1830	0
121	20230921	163700	100276397	1830	1830	1830	1830	0
122	20230921	163600	100276397	1830	1830	1830	1830	3400
123	20230921	163500	100276397	1830	1830	1830	1830	0
124	20230921	163400	100276397	1830	1830	1830	1830	0
125	20230921	163300	100276397	1830	1830	1830	1830	0
126	20230921	163200	100276397	1830	1830	1830	1830	0
127	20230921	163100	100276397	1830	1830	1830	1830	0
128	20230921	163000	100276397	1830	1830	1830	1830	0
129	20230921	162900	100276397	1830	1830	1830	1830	0
130	20230921	162800	100276397	1830	1830	1830	1830	0
131	20230921	162700	100276397	1830	1830	1830	1830	0
132	20230921	162600	100276397	1830	1830	1830	1830	0
133	20230921	162500	100276397	1830	1830	1830	1830	0
134	20230921	162400	100276397	1830	1830	1830	1830	0
135	20230921	162300	100276397	1830	1830	1830	1830	0
136	20230921	162200	100276397	1830	1830	1830	1830	0
137	20230921	162100	100276397	1830	1830	1830	1830	0
138	20230921	162000	100276397	1830	1830	1830	1830	0
139	20230921	161900	100276397	1830	1830	1830	1830	0
140	20230921	161800	100276397	1830	1830	1830	1830	0
141	20230921	161700	100276397	1830	1830	1830	1830	0
142	20230921	161600	100276397	1830	1830	1830	1830	0
143	20230921	161500	100276397	1830	1830	1830	1830	0
144	20230921	161400	100276397	1830	1830	1830	1830	0
145	20230921	161300	100276397	1830	1830	1830	1830	0
146	20230921	161200	100276397	1830	1830	1830	1830	0
147	20230921	161100	100276397	1830	1830	1830	1830	0
148	20230921	161000	100276397	1830	1830	1830	1830	0
149	20230921	160900	100276397	1830	1830	1830	1830	0
150	20230921	160800	100276397	1830	1830	1830	1830	0
151	20230921	160700	100276397	1830	1830	1830	1830	0
152	20230921	160600	100276397	1830	1830	1830	1830	3400
153	20230921	160500	100276397	1830	1830	1830	1830	0
154	20230921	160400	100276397	1830	1830	1830	1830	0
155	20230921	160300	100276397	1830	1830	1830	1830	0
156	20230921	160200	100276397	1830	1830	1830	1830	0
157	20230921	160100	100276397	1830	1830	1830	1830	0
158	20230921	160000	100276397	1830	1830	1830	1830	0
159	20230921	155900	100276397	1830	1830	1830	1830	0
160	20230921	155800	100276397	1830	1830	1830	1830	0
161	20230921	155700	100276397	1830	1830	1830	1830	0
162	20230921	155600	100276397	1830	1830	1830	1830	0
163	20230921	155500	100276397	1830	1830	1830	1830	0
164	20230921	155400	100276397	1830	1830	1830	1830	0
165	20230921	155300	100276397	1830	1830	1830	1830	0
166	20230921	155200	100276397	1830	1830	1830	1830	0
167	20230921	155100	100276397	1830	1830	1830	1830	0
168	20230921	155000	100276397	1830	1830	1830	1830	0
169	20230921	154900	100276397	1830	1830	1830	1830	0
170	20230921	154800	100276397	1830	1830	1830	1830	0
171	20230921	154700	100276397	1830	1830	1830	1830	0
172	20230921	154600	100276397	1830	1830	1830	1830	0
173	20230921	154500	100276397	1830	1830	1830	1830	0
174	20230921	154400	100276397	1830	1830	1830	1830	0
175	20230921	154300	100276397	1830	1830	1830	1830	0
176	20230921	154200	100276397	1830	1830	1830	1830	0
177	20230921	154100	100276397	1830	1830	1830	1830	0
178	20230921	154000	100276397	1830	1830	1830	1830	0
179	20230921	153900	100276397	1830	1830	1830	1830	0
180	20230921	153800	100276397	1830	1830	1830	1830	0
181	20230921	153700	100276397	1830	1830	1830	1830	0
182	20230921	153600	100276397	1830	1830	1830	1830	3400
183	20230921	153500	100276397	1830	1830	1830	1830	0
184	20230921	153400	100276397	1830	1830	1830	1830	0
185	20230921	153300	100276397	1830	1830	1830	1830	0
186	20230921	153200	100276397	1830	1830	1830	1830	0
187	20230921	153100	100276397	1830	1830	1830	1830	0
188	20230921	153000	100276397	1830	1830	1830	1830	3400
189	20230921	152900	94054397	1842	1842	1842	1842	0
190	20230921	152800	94054397	1842	1842	1842	1842	0
191	20230921	152700	94054397	1842	1842	1842	1842	0
192	20230921	152600	94054397	1842	1842	1842	1842	0
193	20230921	152500	94054397	1842	1842	1842	1842	0
194	20230921	152400	94054397	1842	1842	1842	1842	0
195	20230921	152300	94054397	1842	1842	1842	1842	0
196	20230921	152200	94054397	1842	1842	1842	1842	0
197	20230921	152100	94054397	1842	1842	1842	1842	0
198	20230921	152000	94054397	1842	1842	1842	1842	0
199	20230921	151900	94054397	1842	1842	1842	1842	0
200	20230921	151800	94054397	1842	1842	1842	1842	0
201	20230921	151700	94054397	1842	1842	1842	1834	9
202	20230921	151600	94037843	1842	1842	1842	1842	0
203	20230921	151500	94037843	1842	1835	1842	1835	30
204	20230921	151400	93982723	1835	1836	1836	1835	30
205	20230921	151300	93927671	1842	1842	1842	1842	0
206	20230921	151200	93927671	1842	1842	1842	1842	0
207	20230921	151100	93927671	1842	1842	1842	1842	15
208	20230921	151000	93900041	1842	1838	1842	1837	157
209	20230921	150900	93611567	1843	1843	1843	1843	0
210	20230921	150800	93611567	1843	1843	1843	1843	0
211	20230921	150700	93611567	1843	1842	1843	1841	515
212	20230921	150600	92662428	1843	1844	1845	1843	550
213	20230921	150500	91647918	1846	1846	1846	1846	0
214	20230921	150400	91647918	1846	1846	1846	1846	0
215	20230921	150300	91647918	1846	1846	1846	1846	15
216	20230921	150200	91620228	1847	1847	1847	1847	0
217	20230921	150100	91620228	1847	1847	1847	1847	0
218	20230921	150000	91620228	1847	1847	1847	1847	0
219	20230921	145900	91620228	1847	1847	1847	1847	15
220	20230921	145800	91592523	1847	1847	1847	1847	22
221	20230921	145700	91551889	1847	1847	1847	1847	0
222	20230921	145600	91551889	1847	1847	1847	1847	0
223	20230921	145500	91551889	1847	1847	1847	1847	15
224	20230921	145400	91524184	1848	1848	1848	1848	0
225	20230921	145300	91524184	1848	1848	1848	1848	0
226	20230921	145200	91524184	1848	1848	1848	1848	0
227	20230921	145100	91524184	1848	1848	1848	1848	15
228	20230921	145000	91496464	1848	1848	1848	1848	0
229	20230921	144900	91496464	1848	1844	1848	1844	2
230	20230921	144800	91492772	1844	1844	1844	1844	0
231	20230921	144700	91492772	1844	1844	1844	1844	10
232	20230921	144600	91474332	1848	1848	1848	1848	0
233	20230921	144500	91474332	1848	1843	1848	1843	122
234	20230921	144400	91249065	1843	1830	1843	1830	1476
235	20230921	144300	88547959	1830	1832	1832	1830	105
236	20230921	144200	88355675	1832	1834	1834	1832	893
237	20230921	144100	86717951	1834	1834	1834	1834	3
238	20230921	144000	86712449	1834	1835	1835	1834	86
239	20230921	143900	86554641	1835	1835	1835	1835	0
240	20230921	143800	86554641	1835	1834	1835	1834	5
241	20230921	143700	86545469	1834	1846	1847	1834	88
242	20230921	143600	86383577	1847	1847	1847	1847	0
243	20230921	143500	86383577	1847	1847	1847	1846	27
244	20230921	143400	86333711	1834	1834	1834	1834	16
245	20230921	143300	86304367	1834	1846	1847	1834	64
246	20230921	143200	86186615	1847	1847	1847	1847	0
247	20230921	143100	86186615	1847	1845	1847	1844	27
248	20230921	143000	86136785	1844	1844	1844	1844	21
249	20230921	142900	86098061	1844	1840	1844	1840	14
250	20230921	142800	86072253	1831	1837	1837	1831	4148
251	20230921	142700	78475662	1836	1836	1836	1836	42
252	20230921	142600	78398550	1836	1836	1836	1836	1034
253	20230921	142500	76500126	1840	1840	1840	1840	17
254	20230921	142400	76468846	1840	1840	1840	1840	26
255	20230921	142300	76421006	1840	1840	1840	1840	43
256	20230921	142200	76341886	1840	1840	1840	1840	0
257	20230921	142100	76341886	1840	1840	1840	1840	17
258	20230921	142000	76310606	1840	1840	1840	1840	22
259	20230921	141900	76270126	1840	1840	1840	1840	224
260	20230921	141800	75857966	1840	1840	1840	1840	18
261	20230921	141700	75824846	1840	1840	1840	1840	36
262	20230921	141600	75758606	1844	1844	1844	1842	37
263	20230921	141500	75690401	1844	1843	1844	1838	40
264	20230921	141400	75616717	1844	1840	1844	1840	26
265	20230921	141300	75568798	1844	1843	1844	1840	141
266	20230921	141200	75308984	1847	1847	1847	1847	1
267	20230921	141100	75307137	1848	1845	1848	1845	51
268	20230921	141000	75212913	1843	1843	1843	1843	0
269	20230921	140900	75212913	1843	1843	1843	1843	0
270	20230921	140800	75212913	1843	1843	1843	1843	221
271	20230921	140700	74805610	1840	1840	1840	1840	121
272	20230921	140600	74582970	1840	1840	1840	1840	295
273	20230921	140500	74040170	1840	1840	1840	1840	0
274	20230921	140400	74040170	1840	1840	1840	1840	22
275	20230921	140300	73999690	1840	1840	1840	1840	46
276	20230921	140200	73915050	1840	1840	1840	1840	0
277	20230921	140100	73915050	1840	1840	1840	1840	16
278	20230921	140000	73885610	1842	1842	1842	1842	20
279	20230921	135900	73848770	1842	1842	1842	1842	36
280	20230921	135800	73782458	1842	1842	1842	1842	0
281	20230921	135700	73782458	1842	1842	1842	1842	63
282	20230921	135600	73666412	1842	1842	1842	1842	0
283	20230921	135500	73666412	1842	1842	1842	1842	0
284	20230921	135400	73666412	1842	1842	1842	1842	24
285	20230921	135300	73622204	1842	1842	1842	1830	1040
286	20230921	135200	71718436	1839	1839	1839	1839	10
287	20230921	135100	71700046	1831	1840	1840	1831	262
288	20230921	135000	71219744	1840	1843	1843	1840	37
289	20230921	134900	71151634	1831	1831	1831	1831	0
290	20230921	134800	71151634	1831	1847	1847	1831	3002
291	20230921	134700	65652139	1850	1840	1850	1831	5030
292	20230921	134600	56430643	1840	1840	1840	1840	0
293	20230921	134500	56430643	1840	1841	1841	1839	526
294	20230921	134400	55462670	1841	1845	1845	1840	2561
295	20230921	134300	50745107	1842	1851	1851	1842	500
296	20230921	134200	49822663	1851	1858	1858	1851	59
297	20230921	134100	49713048	1858	1858	1858	1858	0
298	20230921	134000	49713048	1858	1860	1860	1858	151
299	20230921	133900	49432463	1858	1858	1858	1858	0
300	20230921	133800	49432463	1858	1858	1858	1858	1
301	20230921	133700	49430605	1858	1858	1858	1858	0
302	20230921	133600	49430605	1858	1858	1858	1858	0
303	20230921	133500	49430605	1858	1858	1858	1858	0
304	20230921	133400	49430605	1858	1858	1858	1858	0
305	20230921	133300	49430605	1858	1858	1858	1858	2
306	20230921	133200	49426889	1862	1858	1862	1858	5
307	20230921	133100	49417587	1858	1860	1860	1858	66
308	20230921	133000	49294831	1860	1860	1860	1860	0
309	20230921	132900	49294831	1860	1860	1860	1860	0
310	20230921	132800	49294831	1860	1860	1860	1860	4
311	20230921	132700	49287391	1860	1860	1860	1860	17
312	20230921	132600	49255771	1860	1858	1860	1858	29
313	20230921	132500	49201883	1858	1858	1858	1858	23
314	20230921	132400	49159149	1858	1858	1858	1858	0
315	20230921	132300	49159149	1858	1858	1858	1858	24
316	20230921	132200	49114557	1858	1858	1858	1858	27
317	20230921	132100	49064391	1859	1851	1859	1850	110
318	20230921	132000	48860786	1851	1858	1858	1851	164
319	20230921	131900	48556081	1864	1858	1864	1858	47
320	20230921	131800	48468707	1850	1850	1850	1850	3
321	20230921	131700	48463157	1850	1850	1850	1850	0
322	20230921	131600	48463157	1850	1859	1860	1850	24
323	20230921	131500	48418532	1850	1857	1863	1850	510
324	20230921	131400	47474917	1850	1850	1850	1850	1
325	20230921	131300	47473067	1858	1856	1858	1831	2030
326	20230921	131200	43737842	1856	1859	1859	1856	1529
327	20230921	131100	40896446	1859	1867	1867	1859	16
328	20230921	131000	40866582	1867	1867	1867	1867	27
329	20230921	130900	40816173	1867	1867	1867	1867	16
330	20230921	130800	40786301	1867	1867	1867	1860	254
331	20230921	130700	40313602	1861	1861	1861	1861	0
332	20230921	130600	40313602	1861	1861	1861	1861	0
333	20230921	130500	40313602	1861	1869	1869	1861	17
334	20230921	130400	40281957	1861	1860	1861	1860	7
335	20230921	130300	40268932	1860	1860	1860	1860	0
336	20230921	130200	40268932	1860	1867	1867	1860	874
337	20230921	130100	38641626	1867	1867	1867	1867	0
338	20230921	130000	38641626	1867	1867	1867	1867	15
339	20230921	125900	38613621	1862	1862	1862	1862	5
340	20230921	125800	38604311	1862	1861	1862	1861	7
341	20230921	125700	38591282	1861	1861	1861	1861	5
342	20230921	125600	38581977	1860	1860	1860	1860	0
343	20230921	125500	38581977	1860	1860	1860	1860	5
344	20230921	125400	38572677	1860	1860	1860	1860	18
345	20230921	125300	38539197	1860	1860	1860	1860	5
346	20230921	125200	38529897	1860	1860	1860	1860	0
347	20230921	125100	38529897	1860	1860	1860	1860	0
348	20230921	125000	38529897	1860	1861	1861	1860	5
349	20230921	124900	38520596	1860	1862	1862	1860	179
350	20230921	124800	38187411	1862	1862	1862	1862	68
351	20230921	124700	38060795	1862	1862	1862	1862	0
352	20230921	124600	38060795	1862	1862	1862	1862	24
353	20230921	124500	38016107	1862	1862	1862	1862	0
354	20230921	124400	38016107	1862	1864	1864	1862	31
355	20230921	124300	37958335	1864	1864	1864	1864	65
356	20230921	124200	37837175	1864	1864	1864	1864	0
357	20230921	124100	37837175	1864	1864	1864	1864	1
358	20230921	124000	37835311	1865	1865	1865	1865	339
359	20230921	123900	37203076	1865	1865	1865	1865	0
360	20230921	123800	37203076	1865	1865	1865	1865	2
361	20230921	123700	37199346	1865	1865	1865	1865	0
362	20230921	123600	37199346	1865	1865	1865	1865	5
363	20230921	123500	37190021	1865	1865	1865	1865	0
364	20230921	123400	37190021	1865	1870	1877	1865	169
365	20230921	123300	36874457	1868	1868	1868	1868	0
366	20230921	123200	36874457	1868	1870	1870	1868	95
367	20230921	123100	36696897	1868	1868	1868	1868	0
368	20230921	123000	36696897	1868	1868	1868	1868	0
369	20230921	122900	36696897	1868	1869	1869	1868	10
370	20230921	122800	36678214	1869	1870	1870	1869	138
371	20230921	122700	36420269	1870	1876	1876	1870	41
372	20230921	122600	36343434	1876	1876	1876	1876	0
373	20230921	122500	36343434	1876	1876	1876	1876	20
374	20230921	122400	36305914	1876	1876	1876	1876	11
375	20230921	122300	36285278	1876	1876	1876	1876	10
376	20230921	122200	36266518	1869	1869	1869	1869	0
377	20230921	122100	36266518	1869	1869	1869	1869	0
378	20230921	122000	36266518	1869	1869	1869	1869	0
379	20230921	121900	36266518	1869	1876	1876	1869	17
380	20230921	121800	36234640	1876	1876	1876	1876	18
381	20230921	121700	36200872	1877	1877	1877	1877	31
382	20230921	121600	36142685	1877	1877	1877	1877	29
383	20230921	121500	36088252	1877	1877	1877	1877	17
384	20230921	121400	36056343	1877	1877	1877	1877	14
385	20230921	121300	36030065	1877	1877	1877	1877	22
386	20230921	121200	35988771	1877	1877	1877	1877	0
387	20230921	121100	35988771	1877	1877	1877	1877	40
388	20230921	121000	35913691	1877	1877	1877	1877	22
389	20230921	120900	35872397	1877	1877	1877	1877	19
390	20230921	120800	35836734	1877	1877	1877	1877	0
391	20230921	120700	35836734	1877	1877	1877	1877	36
392	20230921	120600	35769162	1877	1877	1877	1877	18
393	20230921	120500	35735376	1877	1877	1877	1877	0
394	20230921	120400	35735376	1877	1877	1877	1877	22
395	20230921	120300	35694082	1877	1877	1877	1877	37
396	20230921	120200	35624633	1877	1870	1877	1870	51
397	20230921	120100	35529256	1870	1870	1870	1870	0
398	20230921	120000	35529256	1870	1870	1870	1870	0
399	20230921	115900	35529256	1870	1873	1885	1851	2692
400	20230921	115800	30535732	1873	1874	1874	1873	47
401	20230921	115700	30447689	1874	1874	1874	1874	200
402	20230921	115600	30072889	1874	1874	1874	1874	30
403	20230921	115500	30016669	1875	1875	1875	1875	137
404	20230921	115400	29759794	1875	1875	1875	1875	0
405	20230921	115300	29759794	1875	1875	1875	1875	40
406	20230921	115200	29684794	1878	1878	1878	1878	30
407	20230921	115100	29628454	1878	1878	1878	1878	26
408	20230921	115000	29579626	1878	1878	1878	1878	27
409	20230921	114900	29528920	1878	1878	1878	1878	28
410	20230921	114800	29476336	1878	1878	1878	1878	62
411	20230921	114700	29359900	1878	1878	1878	1878	37
412	20230921	114600	29290414	1878	1879	1879	1878	36
413	20230921	114500	29222792	1876	1884	1885	1876	290
414	20230921	114400	28677691	1884	1884	1884	1884	0
415	20230921	114300	28677691	1884	1884	1884	1884	28
416	20230921	114200	28624939	1884	1884	1884	1880	38
417	20230921	114100	28553419	1880	1886	1886	1880	172
418	20230921	114000	28229921	1886	1886	1886	1886	0
419	20230921	113900	28229921	1886	1886	1886	1886	34
420	20230921	113800	28165797	1886	1886	1886	1886	16
421	20230921	113700	28135621	1886	1886	1886	1886	0
422	20230921	113600	28135621	1886	1886	1886	1886	34
423	20230921	113500	28071497	1880	1887	1887	1880	55
424	20230921	113400	27967817	1880	1883	1883	1880	409
425	20230921	113300	27198268	1883	1883	1883	1883	0
426	20230921	113200	27198268	1883	1883	1883	1883	0
427	20230921	113100	27198268	1883	1883	1883	1883	0
428	20230921	113000	27198268	1883	1884	1884	1883	38
429	20230921	112900	27126685	1884	1885	1885	1884	36
430	20230921	112800	27058860	1885	1890	1890	1885	112
431	20230921	112700	26847680	1890	1890	1890	1886	109
432	20230921	112600	26642026	1886	1886	1886	1886	0
433	20230921	112500	26642026	1886	1886	1886	1886	0
434	20230921	112400	26642026	1886	1886	1886	1886	42
435	20230921	112300	26562814	1886	1886	1886	1886	0
436	20230921	112200	26562814	1886	1887	1887	1886	309
437	20230921	112100	25979953	1888	1888	1888	1888	231
438	20230921	112000	25543825	1887	1887	1887	1887	0
439	20230921	111900	25543825	1887	1887	1887	1887	0
440	20230921	111800	25543825	1887	1892	1892	1887	24
441	20230921	111700	25498487	1886	1886	1886	1886	0
442	20230921	111600	25498487	1886	1886	1886	1886	0
443	20230921	111500	25498487	1886	1886	1886	1886	0
444	20230921	111400	25498487	1886	1886	1886	1886	5
445	20230921	111300	25489057	1886	1886	1886	1886	0
446	20230921	111200	25489057	1886	1886	1886	1886	0
447	20230921	111100	25489057	1886	1894	1894	1886	138
448	20230921	111000	25228469	1894	1894	1894	1894	18
449	20230921	110900	25194377	1894	1894	1894	1894	0
450	20230921	110800	25194377	1894	1894	1894	1894	21
451	20230921	110700	25154603	1894	1895	1895	1894	45
452	20230921	110600	25069358	1896	1896	1896	1896	23
453	20230921	110500	25025750	1896	1896	1896	1896	0
454	20230921	110400	25025750	1896	1896	1896	1896	16
455	20230921	110300	24995414	1896	1893	1896	1893	42
456	20230921	110200	24915827	1893	1893	1893	1893	29
457	20230921	110100	24860930	1893	1893	1893	1893	0
458	20230921	110000	24860930	1893	1893	1893	1893	12
459	20230921	105900	24838214	1893	1893	1893	1893	26
460	20230921	105800	24788996	1893	1893	1893	1893	31
461	20230921	105700	24730313	1893	1893	1893	1893	33
462	20230921	105600	24667844	1899	1899	1899	1899	18
463	20230921	105500	24633662	1899	1899	1899	1899	15
464	20230921	105400	24605177	1899	1899	1899	1899	13
465	20230921	105300	24580490	1899	1899	1899	1899	22
466	20230921	105200	24538712	1899	1899	1899	1899	26
467	20230921	105100	24489338	1899	1899	1899	1899	25
468	20230921	105000	24441863	1899	1899	1899	1899	21
469	20230921	104900	24401984	1899	1899	1899	1899	11
470	20230921	104800	24381095	1899	1899	1899	1899	0
471	20230921	104700	24381095	1899	1898	1899	1898	46
472	20230921	104600	24293742	1899	1893	1899	1893	33
473	20230921	104500	24231089	1899	1898	1899	1898	26
474	20230921	104400	24181716	1899	1898	1899	1898	10
475	20230921	104300	24162728	1898	1894	1898	1894	37
476	20230921	104200	24092507	1893	1893	1893	1893	0
477	20230921	104100	24092507	1893	1893	1893	1893	14
478	20230921	104000	24066005	1893	1893	1893	1893	17
479	20230921	103900	24033824	1893	1893	1893	1893	15
480	20230921	103800	24005429	1893	1893	1893	1893	42
481	20230921	103700	23925923	1893	1893	1893	1893	0
482	20230921	103600	23925923	1893	1893	1893	1893	13
483	20230921	103500	23901314	1893	1893	1893	1893	35
484	20230921	103400	23835059	1894	1894	1894	1894	0
485	20230921	103300	23835059	1894	1894	1894	1894	39
486	20230921	103200	23761193	1885	1885	1885	1885	0
487	20230921	103100	23761193	1885	1885	1885	1885	0
488	20230921	103000	23761193	1885	1887	1887	1885	35
489	20230921	102900	23695156	1888	1888	1888	1888	25
490	20230921	102800	23647956	1888	1897	1897	1888	53
491	20230921	102700	23547739	1898	1897	1898	1897	15
492	20230921	102600	23519271	1898	1898	1898	1898	32
493	20230921	102500	23458535	1887	1887	1887	1887	3
494	20230921	102400	23452874	1887	1887	1887	1887	21
495	20230921	102300	23413247	1887	1887	1887	1887	915
496	20230921	102200	21686642	1887	1887	1887	1887	33
497	20230921	102100	21624371	1886	1887	1887	1886	142
498	20230921	102000	21356458	1899	1890	1899	1890	50
499	20230921	101900	21261662	1890	1885	1890	1885	19
500	20230921	101800	21225811	1884	1884	1884	1884	2
501	20230921	101700	21222043	1884	1885	1885	1884	27
502	20230921	101600	21171171	1885	1889	1889	1885	123
503	20230921	101500	20939087	1890	1891	1891	1890	70
504	20230921	101400	20806739	1891	1891	1891	1891	30
505	20230921	101300	20750009	1891	1891	1891	1891	0
506	20230921	101200	20750009	1891	1891	1891	1891	100
507	20230921	101100	20560909	1900	1899	1902	1898	41
508	20230921	101000	20483044	1899	1899	1899	1899	22
509	20230921	100900	20441266	1904	1902	1904	1902	20
510	20230921	100800	20403216	1890	1890	1890	1890	4
511	20230921	100700	20395656	1904	1904	1904	1899	360
512	20230921	100600	19710500	1905	1898	1905	1898	60
513	20230921	100500	19596466	1887	1895	1905	1813	3398
514	20230921	100400	13262473	1899	1899	1899	1899	37
515	20230921	100300	13192210	1899	1899	1899	1899	136
516	20230921	100200	12933946	1899	1899	1899	1896	1092
517	20230921	100100	10861453	1899	1899	1899	1899	7
518	20230921	100000	10848160	1907	1907	1907	1907	0
519	20230921	095900	10848160	1907	1907	1907	1907	15
520	20230921	095800	10819555	1907	1899	1907	1899	128
521	20230921	095700	10576403	1899	1899	1899	1899	0
522	20230921	095600	10576403	1899	1899	1899	1899	0
523	20230921	095500	10576403	1899	1899	1899	1899	0
524	20230921	095400	10576403	1899	1899	1899	1899	2
525	20230921	095300	10572605	1899	1899	1899	1899	0
526	20230921	095200	10572605	1899	1898	1899	1898	137
527	20230921	095100	10312542	1899	1902	1903	1899	507
528	20230921	095000	9349583	1897	1897	1897	1897	0
529	20230921	094900	9349583	1897	1897	1897	1897	0
530	20230921	094800	9349583	1897	1897	1897	1897	149
531	20230921	094700	9066930	1897	1897	1897	1897	0
532	20230921	094600	9066930	1897	1897	1897	1897	0
533	20230921	094500	9066930	1897	1897	1897	1897	0
534	20230921	094400	9066930	1897	1897	1897	1897	2
535	20230921	094300	9063136	1897	1897	1897	1897	0
536	20230921	094200	9063136	1897	1897	1897	1897	0
537	20230921	094100	9063136	1897	1897	1897	1897	0
538	20230921	094000	9063136	1897	1899	1899	1897	662
539	20230921	093900	7806606	1899	1898	1899	1898	704
540	20230921	093800	6469725	1898	1899	1899	1898	33
541	20230921	093700	6407080	1899	1899	1899	1899	0
542	20230921	093600	6407080	1899	1903	1903	1899	408
543	20230921	093500	5632219	1903	1901	1903	1901	22
544	20230921	093400	5590383	1901	1901	1901	1901	0
545	20230921	093300	5590383	1901	1901	1901	1901	0
546	20230921	093200	5590383	1901	1901	1901	1901	0
547	20230921	093100	5590383	1901	1901	1901	1901	15
548	20230921	093000	5561868	1901	1903	1903	1901	126
549	20230921	092900	5322315	1903	1903	1903	1903	0
550	20230921	092800	5322315	1903	1903	1903	1903	140
551	20230921	092700	5055895	1911	1911	1911	1911	10
552	20230921	092600	5036785	1903	1903	1903	1903	16
553	20230921	092500	5006337	1903	1903	1903	1903	7
554	20230921	092400	4993016	1903	1914	1914	1903	187
555	20230921	092300	4637045	1903	1903	1903	1903	0
556	20230921	092200	4637045	1903	1903	1903	1903	0
557	20230921	092100	4637045	1903	1903	1903	1903	0
558	20230921	092000	4637045	1903	1903	1903	1903	1
559	20230921	091900	4635142	1914	1913	1914	1913	1037
560	20230921	091800	2651061	1913	1913	1913	1913	0
561	20230921	091700	2651061	1913	1913	1913	1913	20
562	20230921	091600	2612801	1913	1913	1913	1913	0
563	20230921	091500	2612801	1913	1913	1913	1913	15
564	20230921	091400	2584106	1913	1913	1913	1913	2
565	20230921	091300	2580280	1902	1902	1902	1902	0
566	20230921	091200	2580280	1902	1903	1903	1902	9
567	20230921	091100	2563154	1904	1904	1904	1904	15
568	20230921	091000	2534594	1904	1904	1904	1904	5
569	20230921	090900	2525074	1904	1904	1904	1904	11
570	20230921	090800	2504130	1904	1904	1904	1904	0
571	20230921	090700	2504130	1904	1904	1904	1904	108
572	20230921	090600	2298498	1904	1908	1908	1904	178
573	20230921	090500	1959506	1908	1908	1908	1908	0
574	20230921	090400	1959506	1908	1908	1908	1908	15
575	20230921	090300	1930886	1917	1917	1917	1917	1
576	20230921	090200	1928969	1908	1908	1908	1908	96
577	20230921	090100	1745801	1907	1908	1908	1907	128
578	20230921	090000	1501601	1908	1908	1909	1908	787