KissMeData/002690/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	183600	34506127	1933	1933	1933	1933	1422
3	20230911	183500	34506127	1933	1933	1933	1933	0
4	20230911	183400	34506127	1933	1933	1933	1933	0
5	20230911	183300	34506127	1933	1933	1933	1933	0
6	20230911	183200	34506127	1933	1933	1933	1933	0
7	20230911	183100	34506127	1933	1933	1933	1933	0
8	20230911	183000	34506127	1933	1933	1933	1933	0
9	20230911	182900	34506127	1933	1933	1933	1933	0
10	20230911	182800	34506127	1933	1933	1933	1933	0
11	20230911	182700	34506127	1933	1933	1933	1933	0
12	20230911	182600	34506127	1933	1933	1933	1933	0
13	20230911	182500	34506127	1933	1933	1933	1933	0
14	20230911	182400	34506127	1933	1933	1933	1933	0
15	20230911	182300	34506127	1933	1933	1933	1933	0
16	20230911	182200	34506127	1933	1933	1933	1933	0
17	20230911	182100	34506127	1933	1933	1933	1933	0
18	20230911	182000	34506127	1933	1933	1933	1933	0
19	20230911	181900	34506127	1933	1933	1933	1933	0
20	20230911	181800	34506127	1933	1933	1933	1933	0
21	20230911	181700	34506127	1933	1933	1933	1933	0
22	20230911	181600	34506127	1933	1933	1933	1933	0
23	20230911	181500	34506127	1933	1933	1933	1933	0
24	20230911	181400	34506127	1933	1933	1933	1933	0
25	20230911	181300	34506127	1933	1933	1933	1933	0
26	20230911	181200	34506127	1933	1933	1933	1933	0
27	20230911	181100	34506127	1933	1933	1933	1933	0
28	20230911	181000	34506127	1933	1933	1933	1933	0
29	20230911	180900	34506127	1933	1933	1933	1933	0
30	20230911	180800	34506127	1933	1933	1933	1933	0
31	20230911	180700	34506127	1933	1933	1933	1933	0
32	20230911	180600	34506127	1933	1933	1933	1933	1422
33	20230911	180500	34506127	1933	1933	1933	1933	0
34	20230911	180400	34506127	1933	1933	1933	1933	0
35	20230911	180300	34506127	1933	1933	1933	1933	0
36	20230911	180200	34506127	1933	1933	1933	1933	0
37	20230911	180100	34506127	1933	1933	1933	1933	0
38	20230911	180000	34506127	1933	1933	1933	1933	0
39	20230911	175900	34506127	1933	1933	1933	1933	0
40	20230911	175800	34506127	1933	1933	1933	1933	0
41	20230911	175700	34506127	1933	1933	1933	1933	0
42	20230911	175600	34506127	1933	1933	1933	1933	0
43	20230911	175500	34506127	1933	1933	1933	1933	0
44	20230911	175400	34506127	1933	1933	1933	1933	0
45	20230911	175300	34506127	1933	1933	1933	1933	0
46	20230911	175200	34506127	1933	1933	1933	1933	0
47	20230911	175100	34506127	1933	1933	1933	1933	0
48	20230911	175000	34506127	1933	1933	1933	1933	0
49	20230911	174900	34506127	1933	1933	1933	1933	0
50	20230911	174800	34506127	1933	1933	1933	1933	0
51	20230911	174700	34506127	1933	1933	1933	1933	0
52	20230911	174600	34506127	1933	1933	1933	1933	0
53	20230911	174500	34506127	1933	1933	1933	1933	0
54	20230911	174400	34506127	1933	1933	1933	1933	0
55	20230911	174300	34506127	1933	1933	1933	1933	0
56	20230911	174200	34506127	1933	1933	1933	1933	0
57	20230911	174100	34506127	1933	1933	1933	1933	0
58	20230911	174000	34506127	1933	1933	1933	1933	0
59	20230911	173900	34506127	1933	1933	1933	1933	0
60	20230911	173800	34506127	1933	1933	1933	1933	0
61	20230911	173700	34506127	1933	1933	1933	1933	0
62	20230911	173600	34506127	1933	1933	1933	1933	1422
63	20230911	173500	34506127	1933	1933	1933	1933	0
64	20230911	173400	34506127	1933	1933	1933	1933	0
65	20230911	173300	34506127	1933	1933	1933	1933	0
66	20230911	173200	34506127	1933	1933	1933	1933	0
67	20230911	173100	34506127	1933	1933	1933	1933	0
68	20230911	173000	34506127	1933	1933	1933	1933	0
69	20230911	172900	34506127	1933	1933	1933	1933	0
70	20230911	172800	34506127	1933	1933	1933	1933	0
71	20230911	172700	34506127	1933	1933	1933	1933	0
72	20230911	172600	34506127	1933	1933	1933	1933	0
73	20230911	172500	34506127	1933	1933	1933	1933	0
74	20230911	172400	34506127	1933	1933	1933	1933	0
75	20230911	172300	34506127	1933	1933	1933	1933	0
76	20230911	172200	34506127	1933	1933	1933	1933	0
77	20230911	172100	34506127	1933	1933	1933	1933	0
78	20230911	172000	34506127	1933	1933	1933	1933	0
79	20230911	171900	34506127	1933	1933	1933	1933	0
80	20230911	171800	34506127	1933	1933	1933	1933	0
81	20230911	171700	34506127	1933	1933	1933	1933	0
82	20230911	171600	34506127	1933	1933	1933	1933	0
83	20230911	171500	34506127	1933	1933	1933	1933	0
84	20230911	171400	34506127	1933	1933	1933	1933	0
85	20230911	171300	34506127	1933	1933	1933	1933	0
86	20230911	171200	34506127	1933	1933	1933	1933	0
87	20230911	171100	34506127	1933	1933	1933	1933	0
88	20230911	171000	34506127	1933	1933	1933	1933	0
89	20230911	170900	34506127	1933	1933	1933	1933	0
90	20230911	170800	34506127	1933	1933	1933	1933	0
91	20230911	170700	34506127	1933	1933	1933	1933	0
92	20230911	170600	34506127	1933	1933	1933	1933	1422
93	20230911	170500	34506127	1933	1933	1933	1933	0
94	20230911	170400	34506127	1933	1933	1933	1933	0
95	20230911	170300	34506127	1933	1933	1933	1933	0
96	20230911	170200	34506127	1933	1933	1933	1933	0
97	20230911	170100	34506127	1933	1933	1933	1933	0
98	20230911	170000	34506127	1933	1933	1933	1933	0
99	20230911	165900	34506127	1933	1933	1933	1933	0
100	20230911	165800	34506127	1933	1933	1933	1933	0
101	20230911	165700	34506127	1933	1933	1933	1933	0
102	20230911	165600	34506127	1933	1933	1933	1933	0
103	20230911	165500	34506127	1933	1933	1933	1933	0
104	20230911	165400	34506127	1933	1933	1933	1933	0
105	20230911	165300	34506127	1933	1933	1933	1933	0
106	20230911	165200	34506127	1933	1933	1933	1933	0
107	20230911	165100	34506127	1933	1933	1933	1933	0
108	20230911	165000	34506127	1933	1933	1933	1933	0
109	20230911	164900	34506127	1933	1933	1933	1933	0
110	20230911	164800	34506127	1933	1933	1933	1933	0
111	20230911	164700	34506127	1933	1933	1933	1933	0
112	20230911	164600	34506127	1933	1933	1933	1933	0
113	20230911	164500	34506127	1933	1933	1933	1933	0
114	20230911	164400	34506127	1933	1933	1933	1933	0
115	20230911	164300	34506127	1933	1933	1933	1933	0
116	20230911	164200	34506127	1933	1933	1933	1933	0
117	20230911	164100	34506127	1933	1933	1933	1933	0
118	20230911	164000	34506127	1933	1933	1933	1933	0
119	20230911	163900	34506127	1933	1933	1933	1933	0
120	20230911	163800	34506127	1933	1933	1933	1933	0
121	20230911	163700	34506127	1933	1933	1933	1933	0
122	20230911	163600	34506127	1933	1933	1933	1933	1422
123	20230911	163500	34506127	1933	1933	1933	1933	0
124	20230911	163400	34506127	1933	1933	1933	1933	0
125	20230911	163300	34506127	1933	1933	1933	1933	0
126	20230911	163200	34506127	1933	1933	1933	1933	0
127	20230911	163100	34506127	1933	1933	1933	1933	0
128	20230911	163000	34506127	1933	1933	1933	1933	0
129	20230911	162900	34506127	1933	1933	1933	1933	0
130	20230911	162800	34506127	1933	1933	1933	1933	0
131	20230911	162700	34506127	1933	1933	1933	1933	0
132	20230911	162600	34506127	1933	1933	1933	1933	0
133	20230911	162500	34506127	1933	1933	1933	1933	0
134	20230911	162400	34506127	1933	1933	1933	1933	0
135	20230911	162300	34506127	1933	1933	1933	1933	0
136	20230911	162200	34506127	1933	1933	1933	1933	0
137	20230911	162100	34506127	1933	1933	1933	1933	0
138	20230911	162000	34506127	1933	1933	1933	1933	0
139	20230911	161900	34506127	1933	1933	1933	1933	0
140	20230911	161800	34506127	1933	1933	1933	1933	0
141	20230911	161700	34506127	1933	1933	1933	1933	0
142	20230911	161600	34506127	1933	1933	1933	1933	0
143	20230911	161500	34506127	1933	1933	1933	1933	0
144	20230911	161400	34506127	1933	1933	1933	1933	0
145	20230911	161300	34506127	1933	1933	1933	1933	0
146	20230911	161200	34506127	1933	1933	1933	1933	0
147	20230911	161100	34506127	1933	1933	1933	1933	0
148	20230911	161000	34506127	1933	1933	1933	1933	0
149	20230911	160900	34506127	1933	1933	1933	1933	0
150	20230911	160800	34506127	1933	1933	1933	1933	0
151	20230911	160700	34506127	1933	1933	1933	1933	0
152	20230911	160600	34506127	1933	1933	1933	1933	1422
153	20230911	160500	34506127	1933	1933	1933	1933	0
154	20230911	160400	34506127	1933	1933	1933	1933	0
155	20230911	160300	34506127	1933	1933	1933	1933	0
156	20230911	160200	34506127	1933	1933	1933	1933	0
157	20230911	160100	34506127	1933	1933	1933	1933	0
158	20230911	160000	34506127	1933	1933	1933	1933	0
159	20230911	155900	34506127	1933	1933	1933	1933	0
160	20230911	155800	34506127	1933	1933	1933	1933	0
161	20230911	155700	34506127	1933	1933	1933	1933	0
162	20230911	155600	34506127	1933	1933	1933	1933	0
163	20230911	155500	34506127	1933	1933	1933	1933	0
164	20230911	155400	34506127	1933	1933	1933	1933	0
165	20230911	155300	34506127	1933	1933	1933	1933	0
166	20230911	155200	34506127	1933	1933	1933	1933	0
167	20230911	155100	34506127	1933	1933	1933	1933	0
168	20230911	155000	34506127	1933	1933	1933	1933	0
169	20230911	154900	34506127	1933	1933	1933	1933	0
170	20230911	154800	34506127	1933	1933	1933	1933	0
171	20230911	154700	34506127	1933	1933	1933	1933	0
172	20230911	154600	34506127	1933	1933	1933	1933	0
173	20230911	154500	34506127	1933	1933	1933	1933	0
174	20230911	154400	34506127	1933	1933	1933	1933	0
175	20230911	154300	34506127	1933	1933	1933	1933	0
176	20230911	154200	34506127	1933	1933	1933	1933	0
177	20230911	154100	34506127	1933	1933	1933	1933	0
178	20230911	154000	34506127	1933	1933	1933	1933	0
179	20230911	153900	34506127	1933	1933	1933	1933	0
180	20230911	153800	34506127	1933	1933	1933	1933	0
181	20230911	153700	34506127	1933	1933	1933	1933	0
182	20230911	153600	34506127	1933	1933	1933	1933	1422
183	20230911	153500	34506127	1933	1933	1933	1933	0
184	20230911	153400	34506127	1933	1933	1933	1933	0
185	20230911	153300	34506127	1933	1933	1933	1933	0
186	20230911	153200	34506127	1933	1933	1933	1933	0
187	20230911	153100	34506127	1933	1933	1933	1933	0
188	20230911	153000	34506127	1933	1933	1933	1933	1422
189	20230911	152900	31757401	1932	1932	1932	1932	0
190	20230911	152800	31757401	1932	1932	1932	1932	0
191	20230911	152700	31757401	1932	1932	1932	1932	0
192	20230911	152600	31757401	1932	1932	1932	1932	0
193	20230911	152500	31757401	1932	1932	1932	1932	0
194	20230911	152400	31757401	1932	1932	1932	1932	0
195	20230911	152300	31757401	1932	1932	1932	1932	0
196	20230911	152200	31757401	1932	1932	1932	1932	0
197	20230911	152100	31757401	1932	1932	1932	1932	0
198	20230911	152000	31757401	1932	1932	1932	1932	0
199	20230911	151900	31757401	1932	1932	1932	1932	500
200	20230911	151800	30791401	1932	1932	1932	1932	0
201	20230911	151700	30791401	1932	1932	1932	1932	10
202	20230911	151600	30772081	1932	1932	1932	1932	0
203	20230911	151500	30772081	1932	1932	1932	1932	0
204	20230911	151400	30772081	1932	1925	1932	1925	27
205	20230911	151300	30720099	1923	1923	1923	1923	1
206	20230911	151200	30718176	1923	1932	1932	1923	40
207	20230911	151100	30641171	1925	1925	1925	1925	0
208	20230911	151000	30641171	1925	1925	1925	1925	0
209	20230911	150900	30641171	1925	1925	1925	1925	0
210	20230911	150800	30641171	1925	1925	1925	1925	0
211	20230911	150700	30641171	1925	1925	1925	1925	0
212	20230911	150600	30641171	1925	1925	1925	1925	7
213	20230911	150500	30627696	1925	1925	1925	1925	0
214	20230911	150400	30627696	1925	1925	1925	1925	81
215	20230911	150300	30471771	1925	1925	1925	1925	4
216	20230911	150200	30464071	1925	1925	1925	1925	42
217	20230911	150100	30383221	1925	1925	1925	1925	0
218	20230911	150000	30383221	1925	1925	1925	1921	146
219	20230911	145900	30102581	1929	1928	1929	1928	10
220	20230911	145800	30083292	1929	1929	1929	1929	0
221	20230911	145700	30083292	1929	1931	1931	1929	42
222	20230911	145600	30002195	1931	1931	1931	1931	10
223	20230911	145500	29982885	1931	1931	1931	1931	0
224	20230911	145400	29982885	1931	1931	1931	1931	0
225	20230911	145300	29982885	1931	1931	1931	1931	10
226	20230911	145200	29963575	1932	1932	1932	1932	0
227	20230911	145100	29963575	1932	1932	1932	1932	0
228	20230911	145000	29963575	1932	1932	1932	1932	10
229	20230911	144900	29944255	1932	1932	1932	1932	0
230	20230911	144800	29944255	1932	1932	1932	1932	0
231	20230911	144700	29944255	1932	1924	1932	1924	11
232	20230911	144600	29923011	1924	1924	1924	1924	0
233	20230911	144500	29923011	1924	1924	1924	1924	0
234	20230911	144400	29923011	1924	1924	1924	1924	0
235	20230911	144300	29923011	1924	1924	1924	1924	7
236	20230911	144200	29909543	1924	1924	1924	1924	0
237	20230911	144100	29909543	1924	1924	1924	1924	0
238	20230911	144000	29909543	1924	1924	1924	1924	0
239	20230911	143900	29909543	1924	1924	1924	1924	0
240	20230911	143800	29909543	1924	1924	1924	1924	0
241	20230911	143700	29909543	1924	1924	1924	1924	0
242	20230911	143600	29909543	1924	1924	1924	1924	9
243	20230911	143500	29892227	1933	1924	1933	1924	22
244	20230911	143400	29849710	1924	1924	1924	1924	3
245	20230911	143300	29843938	1924	1924	1924	1924	0
246	20230911	143200	29843938	1924	1933	1933	1924	32
247	20230911	143100	29782280	1933	1933	1933	1933	0
248	20230911	143000	29782280	1933	1931	1933	1931	3
249	20230911	142900	29776485	1924	1924	1924	1924	0
250	20230911	142800	29776485	1924	1924	1924	1924	0
251	20230911	142700	29776485	1924	1924	1924	1924	0
252	20230911	142600	29776485	1924	1924	1924	1924	0
253	20230911	142500	29776485	1924	1924	1924	1924	0
254	20230911	142400	29776485	1924	1924	1924	1924	8
255	20230911	142300	29761093	1933	1932	1933	1932	11
256	20230911	142200	29739833	1933	1931	1933	1931	15
257	20230911	142100	29710850	1933	1925	1933	1925	122
258	20230911	142000	29475413	1925	1925	1925	1925	0
259	20230911	141900	29475413	1925	1925	1925	1925	0
260	20230911	141800	29475413	1925	1925	1925	1925	0
261	20230911	141700	29475413	1925	1925	1925	1925	0
262	20230911	141600	29475413	1925	1925	1925	1925	0
263	20230911	141500	29475413	1925	1925	1925	1925	0
264	20230911	141400	29475413	1925	1930	1930	1925	73
265	20230911	141300	29334833	1930	1930	1930	1930	0
266	20230911	141200	29334833	1930	1930	1930	1930	0
267	20230911	141100	29334833	1930	1929	1930	1929	11
268	20230911	141000	29313604	1930	1930	1930	1930	10
269	20230911	140900	29294304	1930	1930	1930	1930	6
270	20230911	140800	29282724	1930	1930	1930	1930	21
271	20230911	140700	29242194	1930	1930	1930	1930	0
272	20230911	140600	29242194	1930	1930	1930	1930	0
273	20230911	140500	29242194	1930	1929	1930	1929	11
274	20230911	140400	29220965	1930	1930	1930	1930	0
275	20230911	140300	29220965	1930	1930	1930	1930	10
276	20230911	140200	29201665	1930	1929	1930	1929	27
277	20230911	140100	29149556	1930	1930	1930	1930	18
278	20230911	140000	29114816	1930	1930	1930	1930	10
279	20230911	135900	29095516	1930	1930	1930	1930	1
280	20230911	135800	29093586	1925	1925	1925	1925	0
281	20230911	135700	29093586	1925	1925	1925	1925	0
282	20230911	135600	29093586	1925	1925	1925	1925	0
283	20230911	135500	29093586	1925	1925	1925	1925	0
284	20230911	135400	29093586	1925	1925	1925	1925	0
285	20230911	135300	29093586	1925	1925	1925	1925	3
286	20230911	135200	29087811	1925	1925	1925	1925	0
287	20230911	135100	29087811	1925	1925	1925	1925	0
288	20230911	135000	29087811	1925	1925	1925	1925	11
289	20230911	134900	29066636	1925	1925	1925	1925	84
290	20230911	134800	28904936	1930	1930	1930	1930	5
291	20230911	134700	28895286	1930	1930	1930	1930	11
292	20230911	134600	28874056	1930	1930	1930	1930	0
293	20230911	134500	28874056	1930	1930	1930	1930	0
294	20230911	134400	28874056	1930	1930	1930	1930	11
295	20230911	134300	28852826	1930	1930	1930	1930	0
296	20230911	134200	28852826	1930	1930	1930	1930	0
297	20230911	134100	28852826	1930	1930	1930	1930	1
298	20230911	134000	28850896	1925	1925	1925	1925	0
299	20230911	133900	28850896	1925	1925	1925	1925	0
300	20230911	133800	28850896	1925	1925	1925	1925	0
301	20230911	133700	28850896	1925	1925	1925	1925	0
302	20230911	133600	28850896	1925	1925	1925	1925	0
303	20230911	133500	28850896	1925	1925	1925	1925	0
304	20230911	133400	28850896	1925	1925	1925	1925	0
305	20230911	133300	28850896	1925	1925	1925	1925	2
306	20230911	133200	28847046	1925	1925	1925	1925	0
307	20230911	133100	28847046	1925	1925	1925	1925	0
308	20230911	133000	28847046	1925	1925	1925	1925	0
309	20230911	132900	28847046	1925	1925	1925	1925	0
310	20230911	132800	28847046	1925	1925	1925	1925	450
311	20230911	132700	27980796	1925	1925	1925	1925	0
312	20230911	132600	27980796	1925	1925	1925	1925	11
313	20230911	132500	27959621	1925	1925	1925	1925	0
314	20230911	132400	27959621	1925	1925	1925	1925	0
315	20230911	132300	27959621	1925	1925	1925	1925	11
316	20230911	132200	27938446	1925	1925	1930	1925	83
317	20230911	132100	27778666	1925	1925	1925	1925	0
318	20230911	132000	27778666	1925	1930	1930	1925	111
319	20230911	131900	27564867	1930	1930	1930	1930	0
320	20230911	131800	27564867	1930	1930	1930	1930	0
321	20230911	131700	27564867	1930	1930	1930	1930	11
322	20230911	131600	27543637	1930	1930	1930	1930	0
323	20230911	131500	27543637	1930	1930	1930	1930	0
324	20230911	131400	27543637	1930	1930	1930	1930	11
325	20230911	131300	27522407	1930	1926	1930	1926	315
326	20230911	131200	26914551	1926	1926	1926	1926	0
327	20230911	131100	26914551	1926	1926	1926	1926	0
328	20230911	131000	26914551	1926	1926	1926	1926	0
329	20230911	130900	26914551	1926	1926	1926	1926	0
330	20230911	130800	26914551	1926	1926	1926	1926	0
331	20230911	130700	26914551	1926	1926	1926	1926	50
332	20230911	130600	26818251	1929	1928	1929	1928	2
333	20230911	130500	26814394	1925	1925	1925	1925	0
334	20230911	130400	26814394	1925	1925	1925	1925	0
335	20230911	130300	26814394	1925	1925	1925	1925	3
336	20230911	130200	26808619	1923	1923	1923	1923	0
337	20230911	130100	26808619	1923	1923	1923	1923	1
338	20230911	130000	26806696	1922	1922	1922	1922	0
339	20230911	125900	26806696	1922	1922	1922	1922	1
340	20230911	125800	26804774	1922	1922	1922	1922	0
341	20230911	125700	26804774	1922	1922	1922	1922	0
342	20230911	125600	26804774	1922	1922	1922	1922	0
343	20230911	125500	26804774	1922	1922	1922	1922	0
344	20230911	125400	26804774	1922	1922	1922	1922	500
345	20230911	125300	25843774	1922	1922	1922	1922	3
346	20230911	125200	25838008	1922	1922	1922	1922	0
347	20230911	125100	25838008	1922	1922	1922	1922	0
348	20230911	125000	25838008	1922	1922	1922	1922	0
349	20230911	124900	25838008	1922	1922	1922	1922	0
350	20230911	124800	25838008	1922	1922	1922	1922	0
351	20230911	124700	25838008	1922	1922	1922	1922	0
352	20230911	124600	25838008	1922	1922	1922	1922	0
353	20230911	124500	25838008	1922	1922	1922	1922	0
354	20230911	124400	25838008	1922	1922	1922	1922	0
355	20230911	124300	25838008	1922	1922	1922	1922	3
356	20230911	124200	25832242	1922	1922	1922	1922	0
357	20230911	124100	25832242	1922	1922	1922	1922	0
358	20230911	124000	25832242	1922	1922	1922	1922	0
359	20230911	123900	25832242	1922	1922	1922	1922	1
360	20230911	123800	25830320	1922	1922	1922	1922	0
361	20230911	123700	25830320	1922	1922	1922	1922	0
362	20230911	123600	25830320	1922	1922	1922	1922	0
363	20230911	123500	25830320	1922	1922	1922	1922	0
364	20230911	123400	25830320	1922	1922	1922	1922	0
365	20230911	123300	25830320	1922	1922	1922	1922	3
366	20230911	123200	25824554	1921	1921	1921	1921	0
367	20230911	123100	25824554	1921	1921	1921	1921	0
368	20230911	123000	25824554	1921	1921	1921	1921	0
369	20230911	122900	25824554	1921	1921	1921	1921	0
370	20230911	122800	25824554	1921	1921	1921	1921	0
371	20230911	122700	25824554	1921	1921	1921	1921	0
372	20230911	122600	25824554	1921	1921	1921	1921	127
373	20230911	122500	25580587	1921	1921	1921	1921	30
374	20230911	122400	25522957	1921	1924	1924	1921	824
375	20230911	122300	23939845	1924	1924	1924	1924	3
376	20230911	122200	23934073	1924	1924	1924	1924	16
377	20230911	122100	23903289	1928	1928	1928	1928	0
378	20230911	122000	23903289	1928	1928	1928	1928	11
379	20230911	121900	23882081	1929	1929	1929	1929	0
380	20230911	121800	23882081	1929	1929	1929	1929	0
381	20230911	121700	23882081	1929	1929	1929	1929	11
382	20230911	121600	23860862	1929	1929	1929	1929	0
383	20230911	121500	23860862	1929	1929	1929	1929	0
384	20230911	121400	23860862	1929	1929	1929	1929	11
385	20230911	121300	23839643	1929	1929	1929	1929	1
386	20230911	121200	23837714	1929	1929	1929	1929	0
387	20230911	121100	23837714	1929	1929	1929	1929	10
388	20230911	121000	23818424	1929	1929	1929	1929	0
389	20230911	120900	23818424	1929	1929	1929	1929	12
390	20230911	120800	23795276	1929	1929	1929	1929	0
391	20230911	120700	23795276	1929	1929	1929	1929	0
392	20230911	120600	23795276	1929	1929	1929	1929	11
393	20230911	120500	23774057	1929	1929	1929	1929	0
394	20230911	120400	23774057	1929	1929	1929	1929	0
395	20230911	120300	23774057	1929	1929	1929	1929	11
396	20230911	120200	23752838	1929	1929	1929	1929	0
397	20230911	120100	23752838	1929	1930	1930	1929	219
398	20230911	120000	23330268	1931	1931	1931	1931	0
399	20230911	115900	23330268	1931	1931	1931	1931	11
400	20230911	115800	23309027	1931	1931	1931	1931	0
401	20230911	115700	23309027	1931	1931	1931	1931	20
402	20230911	115600	23270407	1930	1930	1930	1930	0
403	20230911	115500	23270407	1930	1930	1930	1930	0
404	20230911	115400	23270407	1930	1930	1930	1930	0
405	20230911	115300	23270407	1930	1930	1930	1930	3
406	20230911	115200	23264617	1930	1930	1930	1930	0
407	20230911	115100	23264617	1930	1930	1930	1930	0
408	20230911	115000	23264617	1930	1930	1930	1930	11
409	20230911	114900	23243387	1930	1930	1930	1930	0
410	20230911	114800	23243387	1930	1930	1930	1930	0
411	20230911	114700	23243387	1930	1930	1930	1930	12
412	20230911	114600	23220227	1930	1930	1930	1930	2
413	20230911	114500	23216367	1924	1924	1924	1924	0
414	20230911	114400	23216367	1924	1924	1924	1924	0
415	20230911	114300	23216367	1924	1924	1924	1924	12
416	20230911	114200	23193279	1924	1924	1924	1924	0
417	20230911	114100	23193279	1924	1924	1924	1924	0
418	20230911	114000	23193279	1924	1924	1924	1924	0
419	20230911	113900	23193279	1924	1924	1924	1924	4
420	20230911	113800	23185583	1932	1932	1932	1932	11
421	20230911	113700	23164331	1932	1932	1932	1932	0
422	20230911	113600	23164331	1932	1932	1932	1932	0
423	20230911	113500	23164331	1932	1932	1932	1932	11
424	20230911	113400	23143079	1932	1932	1932	1932	0
425	20230911	113300	23143079	1932	1932	1932	1932	0
426	20230911	113200	23143079	1932	1932	1932	1932	11
427	20230911	113100	23121827	1932	1932	1932	1932	77
428	20230911	113000	22973063	1932	1932	1932	1932	0
429	20230911	112900	22973063	1932	1932	1932	1932	11
430	20230911	112800	22951811	1932	1932	1932	1932	0
431	20230911	112700	22951811	1932	1932	1932	1932	0
432	20230911	112600	22951811	1932	1932	1932	1932	11
433	20230911	112500	22930559	1932	1932	1932	1932	0
434	20230911	112400	22930559	1932	1932	1932	1932	99
435	20230911	112300	22739291	1933	1933	1933	1933	1
436	20230911	112200	22737358	1922	1922	1922	1922	0
437	20230911	112100	22737358	1922	1923	1923	1922	380
438	20230911	112000	22006988	1933	1933	1933	1933	11
439	20230911	111900	21985725	1933	1933	1933	1933	0
440	20230911	111800	21985725	1933	1933	1933	1933	0
441	20230911	111700	21985725	1933	1933	1933	1933	11
442	20230911	111600	21964462	1933	1933	1933	1933	0
443	20230911	111500	21964462	1933	1933	1933	1933	0
444	20230911	111400	21964462	1933	1933	1933	1933	11
445	20230911	111300	21943199	1933	1933	1933	1933	0
446	20230911	111200	21943199	1933	1933	1933	1933	0
447	20230911	111100	21943199	1933	1933	1933	1933	11
448	20230911	111000	21921936	1933	1922	1933	1922	11
449	20230911	110900	21900684	1933	1933	1933	1933	61
450	20230911	110800	21782771	1921	1921	1921	1921	0
451	20230911	110700	21782771	1921	1921	1921	1921	0
452	20230911	110600	21782771	1921	1921	1921	1921	0
453	20230911	110500	21782771	1921	1921	1921	1921	0
454	20230911	110400	21782771	1921	1921	1921	1921	0
455	20230911	110300	21782771	1921	1921	1921	1921	3
456	20230911	110200	21777008	1921	1921	1921	1921	0
457	20230911	110100	21777008	1921	1921	1921	1921	0
458	20230911	110000	21777008	1921	1921	1921	1921	0
459	20230911	105900	21777008	1921	1921	1921	1921	1
460	20230911	105800	21775087	1920	1920	1920	1920	526
461	20230911	105700	20765167	1920	1921	1921	1920	877
462	20230911	105600	19081310	1921	1921	1921	1921	0
463	20230911	105500	19081310	1921	1921	1921	1921	0
464	20230911	105400	19081310	1921	1921	1921	1921	0
465	20230911	105300	19081310	1921	1921	1921	1921	7
466	20230911	105200	19067863	1921	1921	1921	1921	0
467	20230911	105100	19067863	1921	1921	1921	1921	221
468	20230911	105000	18643322	1934	1934	1934	1934	11
469	20230911	104900	18622048	1934	1934	1934	1934	0
470	20230911	104800	18622048	1934	1934	1934	1934	0
471	20230911	104700	18622048	1934	1934	1934	1934	11
472	20230911	104600	18600774	1934	1934	1934	1934	0
473	20230911	104500	18600774	1934	1934	1934	1934	0
474	20230911	104400	18600774	1934	1934	1934	1934	11
475	20230911	104300	18579500	1934	1934	1934	1934	0
476	20230911	104200	18579500	1934	1934	1934	1934	0
477	20230911	104100	18579500	1934	1934	1934	1934	11
478	20230911	104000	18558226	1934	1934	1934	1934	0
479	20230911	103900	18558226	1934	1934	1934	1934	0
480	20230911	103800	18558226	1934	1934	1934	1934	11
481	20230911	103700	18536952	1934	1934	1934	1934	0
482	20230911	103600	18536952	1934	1929	1934	1929	55
483	20230911	103500	18430820	1920	1920	1920	1920	0
484	20230911	103400	18430820	1920	1920	1920	1920	0
485	20230911	103300	18430820	1920	1920	1920	1920	331
486	20230911	103200	17795300	1920	1933	1933	1920	469
487	20230911	103100	16894220	1934	1934	1934	1934	0
488	20230911	103000	16894220	1934	1933	1934	1933	17
489	20230911	102900	16861344	1934	1934	1934	1934	11
490	20230911	102800	16840070	1934	1934	1934	1934	0
491	20230911	102700	16840070	1934	1934	1934	1934	0
492	20230911	102600	16840070	1934	1933	1934	1933	11
493	20230911	102500	16818800	1934	1934	1934	1934	0
494	20230911	102400	16818800	1934	1934	1934	1934	0
495	20230911	102300	16818800	1934	1934	1934	1934	11
496	20230911	102200	16797526	1934	1934	1934	1934	0
497	20230911	102100	16797526	1934	1934	1934	1934	0
498	20230911	102000	16797526	1934	1934	1934	1934	11
499	20230911	101900	16776252	1934	1934	1934	1934	0
500	20230911	101800	16776252	1934	1934	1934	1934	0
501	20230911	101700	16776252	1934	1934	1934	1934	11
502	20230911	101600	16754978	1934	1934	1934	1934	0
503	20230911	101500	16754978	1934	1934	1934	1934	0
504	20230911	101400	16754978	1934	1934	1934	1934	11
505	20230911	101300	16733704	1934	1934	1934	1934	0
506	20230911	101200	16733704	1934	1934	1934	1934	0
507	20230911	101100	16733704	1934	1934	1934	1934	11
508	20230911	101000	16712430	1934	1934	1934	1934	1
509	20230911	100900	16710496	1922	1922	1922	1922	1
510	20230911	100800	16708574	1934	1934	1934	1934	11
511	20230911	100700	16687300	1934	1934	1934	1934	0
512	20230911	100600	16687300	1934	1934	1934	1934	0
513	20230911	100500	16687300	1934	1934	1934	1934	11
514	20230911	100400	16666026	1934	1934	1934	1934	0
515	20230911	100300	16666026	1934	1934	1934	1934	0
516	20230911	100200	16666026	1934	1933	1934	1933	11
517	20230911	100100	16644754	1934	1934	1934	1934	0
518	20230911	100000	16644754	1934	1934	1934	1934	0
519	20230911	095900	16644754	1934	1934	1934	1934	11
520	20230911	095800	16623480	1934	1934	1934	1934	0
521	20230911	095700	16623480	1934	1934	1934	1934	0
522	20230911	095600	16623480	1934	1934	1934	1934	11
523	20230911	095500	16602206	1934	1934	1934	1934	0
524	20230911	095400	16602206	1934	1934	1934	1934	40
525	20230911	095300	16524846	1934	1934	1934	1934	51
526	20230911	095200	16426212	1934	1934	1934	1934	25
527	20230911	095100	16377862	1934	1934	1934	1934	0
528	20230911	095000	16377862	1934	1934	1934	1934	11
529	20230911	094900	16356588	1934	1934	1934	1934	0
530	20230911	094800	16356588	1934	1934	1934	1934	0
531	20230911	094700	16356588	1934	1930	1934	1930	28
532	20230911	094600	16302509	1930	1930	1930	1930	1
533	20230911	094500	16300579	1920	1920	1920	1920	0
534	20230911	094400	16300579	1920	1920	1920	1920	0
535	20230911	094300	16300579	1920	1920	1920	1920	206
536	20230911	094200	15905059	1921	1920	1921	1920	205
537	20230911	094100	15511454	1920	1920	1920	1920	0
538	20230911	094000	15511454	1920	1920	1920	1920	0
539	20230911	093900	15511454	1920	1920	1920	1920	1
540	20230911	093800	15509534	1920	1920	1920	1920	0
541	20230911	093700	15509534	1920	1920	1920	1920	0
542	20230911	093600	15509534	1920	1920	1920	1920	240
543	20230911	093500	15048734	1920	1934	1934	1920	563
544	20230911	093400	13966657	1934	1934	1934	1934	0
545	20230911	093300	13966657	1934	1934	1934	1934	0
546	20230911	093200	13966657	1934	1934	1934	1934	11
547	20230911	093100	13945383	1935	1935	1935	1935	0
548	20230911	093000	13945383	1935	1935	1935	1935	11
549	20230911	092900	13924098	1935	1935	1935	1935	0
550	20230911	092800	13924098	1935	1935	1935	1935	0
551	20230911	092700	13924098	1935	1935	1935	1935	0
552	20230911	092600	13924098	1935	1935	1935	1935	11
553	20230911	092500	13902813	1935	1935	1935	1935	1
554	20230911	092400	13900878	1935	1935	1935	1935	0
555	20230911	092300	13900878	1935	1935	1935	1935	11
556	20230911	092200	13879593	1935	1935	1935	1935	300
557	20230911	092100	13299093	1934	1934	1934	1934	0
558	20230911	092000	13299093	1934	1934	1934	1934	11
559	20230911	091900	13277819	1934	1934	1934	1934	0
560	20230911	091800	13277819	1934	1934	1934	1934	3
561	20230911	091700	13272017	1921	1921	1921	1921	0
562	20230911	091600	13272017	1921	1921	1921	1921	0
563	20230911	091500	13272017	1921	1921	1921	1921	5
564	20230911	091400	13262412	1921	1921	1921	1921	0
565	20230911	091300	13262412	1921	1924	1924	1921	1004
566	20230911	091200	11332571	1929	1929	1929	1929	1
567	20230911	091100	11330642	1923	1923	1923	1923	96
568	20230911	091000	11146034	1923	1927	1927	1923	1047
569	20230911	090900	9131484	1927	1927	1927	1927	100
570	20230911	090800	8938784	1929	1929	1929	1929	11
571	20230911	090700	8917565	1930	1935	1935	1927	471
572	20230911	090600	8008838	1940	1939	1940	1939	76
573	20230911	090500	7861450	1935	1935	1935	1935	11
574	20230911	090400	7840165	1935	1941	1941	1935	2875
575	20230911	090300	2274825	1944	1944	1944	1944	10
576	20230911	090200	2255385	1944	1944	1944	1944	21
577	20230911	090100	2214561	1944	1944	1944	1944	22
578	20230911	090000	2171793	1952	1942	1956	1942	1117