KissMeData/002690/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	183600	41369095	1935	1935	1935	1935	183
3	20230803	183500	41369095	1935	1935	1935	1935	0
4	20230803	183400	41369095	1935	1935	1935	1935	0
5	20230803	183300	41369095	1935	1935	1935	1935	0
6	20230803	183200	41369095	1935	1935	1935	1935	0
7	20230803	183100	41369095	1935	1935	1935	1935	0
8	20230803	183000	41369095	1935	1935	1935	1935	0
9	20230803	182900	41369095	1935	1935	1935	1935	0
10	20230803	182800	41369095	1935	1935	1935	1935	0
11	20230803	182700	41369095	1935	1935	1935	1935	0
12	20230803	182600	41369095	1935	1935	1935	1935	0
13	20230803	182500	41369095	1935	1935	1935	1935	0
14	20230803	182400	41369095	1935	1935	1935	1935	0
15	20230803	182300	41369095	1935	1935	1935	1935	0
16	20230803	182200	41369095	1935	1935	1935	1935	0
17	20230803	182100	41369095	1935	1935	1935	1935	0
18	20230803	182000	41369095	1935	1935	1935	1935	0
19	20230803	181900	41369095	1935	1935	1935	1935	0
20	20230803	181800	41369095	1935	1935	1935	1935	0
21	20230803	181700	41369095	1935	1935	1935	1935	0
22	20230803	181600	41369095	1935	1935	1935	1935	0
23	20230803	181500	41369095	1935	1935	1935	1935	0
24	20230803	181400	41369095	1935	1935	1935	1935	0
25	20230803	181300	41369095	1935	1935	1935	1935	0
26	20230803	181200	41369095	1935	1935	1935	1935	0
27	20230803	181100	41369095	1935	1935	1935	1935	0
28	20230803	181000	41369095	1935	1935	1935	1935	0
29	20230803	180900	41369095	1935	1935	1935	1935	0
30	20230803	180800	41369095	1935	1935	1935	1935	0
31	20230803	180700	41369095	1935	1935	1935	1935	0
32	20230803	180600	41369095	1935	1935	1935	1935	183
33	20230803	180500	41369095	1935	1935	1935	1935	0
34	20230803	180400	41369095	1935	1935	1935	1935	0
35	20230803	180300	41369095	1935	1935	1935	1935	0
36	20230803	180200	41369095	1935	1935	1935	1935	0
37	20230803	180100	41369095	1935	1935	1935	1935	0
38	20230803	180000	41369095	1935	1935	1935	1935	0
39	20230803	175900	41369095	1935	1935	1935	1935	0
40	20230803	175800	41369095	1935	1935	1935	1935	0
41	20230803	175700	41369095	1935	1935	1935	1935	0
42	20230803	175600	41369095	1935	1935	1935	1935	0
43	20230803	175500	41369095	1935	1935	1935	1935	0
44	20230803	175400	41369095	1935	1935	1935	1935	0
45	20230803	175300	41369095	1935	1935	1935	1935	0
46	20230803	175200	41369095	1935	1935	1935	1935	0
47	20230803	175100	41369095	1935	1935	1935	1935	0
48	20230803	175000	41369095	1935	1935	1935	1935	0
49	20230803	174900	41369095	1935	1935	1935	1935	0
50	20230803	174800	41369095	1935	1935	1935	1935	0
51	20230803	174700	41369095	1935	1935	1935	1935	0
52	20230803	174600	41369095	1935	1935	1935	1935	0
53	20230803	174500	41369095	1935	1935	1935	1935	0
54	20230803	174400	41369095	1935	1935	1935	1935	0
55	20230803	174300	41369095	1935	1935	1935	1935	0
56	20230803	174200	41369095	1935	1935	1935	1935	0
57	20230803	174100	41369095	1935	1935	1935	1935	0
58	20230803	174000	41369095	1935	1935	1935	1935	0
59	20230803	173900	41369095	1935	1935	1935	1935	0
60	20230803	173800	41369095	1935	1935	1935	1935	0
61	20230803	173700	41369095	1935	1935	1935	1935	0
62	20230803	173600	41369095	1935	1935	1935	1935	183
63	20230803	173500	41369095	1935	1935	1935	1935	0
64	20230803	173400	41369095	1935	1935	1935	1935	0
65	20230803	173300	41369095	1935	1935	1935	1935	0
66	20230803	173200	41369095	1935	1935	1935	1935	0
67	20230803	173100	41369095	1935	1935	1935	1935	0
68	20230803	173000	41369095	1935	1935	1935	1935	0
69	20230803	172900	41369095	1935	1935	1935	1935	0
70	20230803	172800	41369095	1935	1935	1935	1935	0
71	20230803	172700	41369095	1935	1935	1935	1935	0
72	20230803	172600	41369095	1935	1935	1935	1935	0
73	20230803	172500	41369095	1935	1935	1935	1935	0
74	20230803	172400	41369095	1935	1935	1935	1935	0
75	20230803	172300	41369095	1935	1935	1935	1935	0
76	20230803	172200	41369095	1935	1935	1935	1935	0
77	20230803	172100	41369095	1935	1935	1935	1935	0
78	20230803	172000	41369095	1935	1935	1935	1935	0
79	20230803	171900	41369095	1935	1935	1935	1935	0
80	20230803	171800	41369095	1935	1935	1935	1935	0
81	20230803	171700	41369095	1935	1935	1935	1935	0
82	20230803	171600	41369095	1935	1935	1935	1935	0
83	20230803	171500	41369095	1935	1935	1935	1935	0
84	20230803	171400	41369095	1935	1935	1935	1935	0
85	20230803	171300	41369095	1935	1935	1935	1935	0
86	20230803	171200	41369095	1935	1935	1935	1935	0
87	20230803	171100	41369095	1935	1935	1935	1935	0
88	20230803	171000	41369095	1935	1935	1935	1935	0
89	20230803	170900	41369095	1935	1935	1935	1935	0
90	20230803	170800	41369095	1935	1935	1935	1935	0
91	20230803	170700	41369095	1935	1935	1935	1935	0
92	20230803	170600	41369095	1935	1935	1935	1935	183
93	20230803	170500	41369095	1935	1935	1935	1935	0
94	20230803	170400	41369095	1935	1935	1935	1935	0
95	20230803	170300	41369095	1935	1935	1935	1935	0
96	20230803	170200	41369095	1935	1935	1935	1935	0
97	20230803	170100	41369095	1935	1935	1935	1935	0
98	20230803	170000	41369095	1935	1935	1935	1935	0
99	20230803	165900	41369095	1935	1935	1935	1935	0
100	20230803	165800	41369095	1935	1935	1935	1935	0
101	20230803	165700	41369095	1935	1935	1935	1935	0
102	20230803	165600	41369095	1935	1935	1935	1935	0
103	20230803	165500	41369095	1935	1935	1935	1935	0
104	20230803	165400	41369095	1935	1935	1935	1935	0
105	20230803	165300	41369095	1935	1935	1935	1935	0
106	20230803	165200	41369095	1935	1935	1935	1935	0
107	20230803	165100	41369095	1935	1935	1935	1935	0
108	20230803	165000	41369095	1935	1935	1935	1935	0
109	20230803	164900	41369095	1935	1935	1935	1935	0
110	20230803	164800	41369095	1935	1935	1935	1935	0
111	20230803	164700	41369095	1935	1935	1935	1935	0
112	20230803	164600	41369095	1935	1935	1935	1935	0
113	20230803	164500	41369095	1935	1935	1935	1935	0
114	20230803	164400	41369095	1935	1935	1935	1935	0
115	20230803	164300	41369095	1935	1935	1935	1935	0
116	20230803	164200	41369095	1935	1935	1935	1935	0
117	20230803	164100	41369095	1935	1935	1935	1935	0
118	20230803	164000	41369095	1935	1935	1935	1935	0
119	20230803	163900	41369095	1935	1935	1935	1935	0
120	20230803	163800	41369095	1935	1935	1935	1935	0
121	20230803	163700	41369095	1935	1935	1935	1935	0
122	20230803	163600	41369095	1935	1935	1935	1935	183
123	20230803	163500	41369095	1935	1935	1935	1935	0
124	20230803	163400	41369095	1935	1935	1935	1935	0
125	20230803	163300	41369095	1935	1935	1935	1935	0
126	20230803	163200	41369095	1935	1935	1935	1935	0
127	20230803	163100	41369095	1935	1935	1935	1935	0
128	20230803	163000	41369095	1935	1935	1935	1935	0
129	20230803	162900	41369095	1935	1935	1935	1935	0
130	20230803	162800	41369095	1935	1935	1935	1935	0
131	20230803	162700	41369095	1935	1935	1935	1935	0
132	20230803	162600	41369095	1935	1935	1935	1935	0
133	20230803	162500	41369095	1935	1935	1935	1935	0
134	20230803	162400	41369095	1935	1935	1935	1935	0
135	20230803	162300	41369095	1935	1935	1935	1935	0
136	20230803	162200	41369095	1935	1935	1935	1935	0
137	20230803	162100	41369095	1935	1935	1935	1935	0
138	20230803	162000	41369095	1935	1935	1935	1935	0
139	20230803	161900	41369095	1935	1935	1935	1935	0
140	20230803	161800	41369095	1935	1935	1935	1935	0
141	20230803	161700	41369095	1935	1935	1935	1935	0
142	20230803	161600	41369095	1935	1935	1935	1935	0
143	20230803	161500	41369095	1935	1935	1935	1935	0
144	20230803	161400	41369095	1935	1935	1935	1935	0
145	20230803	161300	41369095	1935	1935	1935	1935	0
146	20230803	161200	41369095	1935	1935	1935	1935	0
147	20230803	161100	41369095	1935	1935	1935	1935	0
148	20230803	161000	41369095	1935	1935	1935	1935	0
149	20230803	160900	41369095	1935	1935	1935	1935	0
150	20230803	160800	41369095	1935	1935	1935	1935	0
151	20230803	160700	41369095	1935	1935	1935	1935	0
152	20230803	160600	41369095	1935	1935	1935	1935	183
153	20230803	160500	41369095	1935	1935	1935	1935	0
154	20230803	160400	41369095	1935	1935	1935	1935	0
155	20230803	160300	41369095	1935	1935	1935	1935	0
156	20230803	160200	41369095	1935	1935	1935	1935	0
157	20230803	160100	41369095	1935	1935	1935	1935	0
158	20230803	160000	41369095	1935	1935	1935	1935	0
159	20230803	155900	41369095	1935	1935	1935	1935	0
160	20230803	155800	41369095	1935	1935	1935	1935	0
161	20230803	155700	41369095	1935	1935	1935	1935	0
162	20230803	155600	41369095	1935	1935	1935	1935	0
163	20230803	155500	41369095	1935	1935	1935	1935	0
164	20230803	155400	41369095	1935	1935	1935	1935	0
165	20230803	155300	41369095	1935	1935	1935	1935	0
166	20230803	155200	41369095	1935	1935	1935	1935	0
167	20230803	155100	41369095	1935	1935	1935	1935	0
168	20230803	155000	41369095	1935	1935	1935	1935	0
169	20230803	154900	41369095	1935	1935	1935	1935	0
170	20230803	154800	41369095	1935	1935	1935	1935	0
171	20230803	154700	41369095	1935	1935	1935	1935	0
172	20230803	154600	41369095	1935	1935	1935	1935	0
173	20230803	154500	41369095	1935	1935	1935	1935	0
174	20230803	154400	41369095	1935	1935	1935	1935	0
175	20230803	154300	41369095	1935	1935	1935	1935	0
176	20230803	154200	41369095	1935	1935	1935	1935	0
177	20230803	154100	41369095	1935	1935	1935	1935	0
178	20230803	154000	41369095	1935	1935	1935	1935	0
179	20230803	153900	41369095	1935	1935	1935	1935	0
180	20230803	153800	41369095	1935	1935	1935	1935	0
181	20230803	153700	41369095	1935	1935	1935	1935	0
182	20230803	153600	41369095	1935	1935	1935	1935	183
183	20230803	153500	41369095	1935	1935	1935	1935	0
184	20230803	153400	41369095	1935	1935	1935	1935	0
185	20230803	153300	41369095	1935	1935	1935	1935	0
186	20230803	153200	41369095	1935	1935	1935	1935	0
187	20230803	153100	41369095	1935	1935	1935	1935	0
188	20230803	153000	41369095	1935	1935	1935	1935	183
189	20230803	152900	41014990	1947	1947	1947	1947	0
190	20230803	152800	41014990	1947	1947	1947	1947	0
191	20230803	152700	41014990	1947	1947	1947	1947	0
192	20230803	152600	41014990	1947	1947	1947	1947	0
193	20230803	152500	41014990	1947	1947	1947	1947	0
194	20230803	152400	41014990	1947	1947	1947	1947	0
195	20230803	152300	41014990	1947	1947	1947	1947	0
196	20230803	152200	41014990	1947	1947	1947	1947	0
197	20230803	152100	41014990	1947	1947	1947	1947	0
198	20230803	152000	41014990	1947	1947	1947	1947	0
199	20230803	151900	41014990	1947	1947	1947	1947	1
200	20230803	151800	41013043	1947	1947	1947	1947	1
201	20230803	151700	41011096	1947	1947	1947	1947	0
202	20230803	151600	41011096	1947	1947	1947	1947	1
203	20230803	151500	41009149	1947	1947	1947	1947	1
204	20230803	151400	41007202	1947	1947	1947	1947	1
205	20230803	151300	41005255	1947	1947	1947	1947	0
206	20230803	151200	41005255	1947	1947	1947	1947	1
207	20230803	151100	41003308	1947	1947	1947	1947	2
208	20230803	151000	40999414	1942	1942	1942	1942	1710
209	20230803	150900	37678594	1942	1942	1942	1942	0
210	20230803	150800	37678594	1942	1942	1942	1942	1
211	20230803	150700	37676652	1942	1942	1942	1942	1
212	20230803	150600	37674710	1942	1942	1942	1942	34
213	20230803	150500	37608682	1947	1947	1947	1947	1
214	20230803	150400	37606735	1947	1947	1947	1947	1
215	20230803	150300	37604788	1946	1946	1946	1946	1
216	20230803	150200	37602842	1942	1942	1942	1942	40
217	20230803	150100	37525162	1942	1941	1942	1941	486
218	20230803	150000	36581818	1941	1941	1941	1941	1
219	20230803	145900	36579877	1941	1941	1941	1941	1
220	20230803	145800	36577936	1941	1941	1941	1941	0
221	20230803	145700	36577936	1941	1941	1941	1941	1
222	20230803	145600	36575995	1940	1940	1940	1940	296
223	20230803	145500	36001755	1942	1942	1942	1942	0
224	20230803	145400	36001755	1942	1942	1942	1942	1
225	20230803	145300	35999813	1942	1942	1942	1942	1
226	20230803	145200	35997871	1942	1942	1942	1942	1
227	20230803	145100	35995929	1942	1942	1942	1942	0
228	20230803	145000	35995929	1942	1942	1942	1942	1
229	20230803	144900	35993987	1942	1942	1942	1942	1
230	20230803	144800	35992045	1942	1942	1942	1942	1
231	20230803	144700	35990103	1942	1942	1942	1942	0
232	20230803	144600	35990103	1942	1942	1942	1942	1
233	20230803	144500	35988161	1935	1942	1942	1935	277
234	20230803	144400	35451955	1942	1942	1942	1942	0
235	20230803	144300	35451955	1942	1942	1942	1942	7
236	20230803	144200	35438361	1942	1942	1942	1942	3
237	20230803	144100	35432535	1942	1942	1942	1942	1
238	20230803	144000	35430593	1942	1942	1942	1942	10
239	20230803	143900	35411173	1942	1942	1942	1942	1
240	20230803	143800	35409231	1942	1942	1942	1942	1
241	20230803	143700	35407289	1942	1942	1942	1942	1
242	20230803	143600	35405347	1942	1942	1942	1942	0
243	20230803	143500	35405347	1942	1942	1942	1942	1
244	20230803	143400	35403405	1942	1942	1942	1942	1
245	20230803	143300	35401463	1942	1942	1942	1942	0
246	20230803	143200	35401463	1942	1942	1942	1942	1
247	20230803	143100	35399521	1942	1941	1942	1935	31
248	20230803	143000	35339505	1942	1942	1942	1942	1
249	20230803	142900	35337563	1942	1942	1942	1942	2
250	20230803	142800	35333679	1948	1948	1948	1948	1
251	20230803	142700	35331731	1948	1948	1948	1948	1
252	20230803	142600	35329783	1948	1948	1948	1948	1
253	20230803	142500	35327835	1948	1948	1948	1948	0
254	20230803	142400	35327835	1948	1948	1948	1948	1
255	20230803	142300	35325887	1948	1948	1948	1948	1
256	20230803	142200	35323939	1948	1948	1948	1948	1
257	20230803	142100	35321991	1948	1948	1948	1948	0
258	20230803	142000	35321991	1948	1948	1948	1948	1
259	20230803	141900	35320043	1948	1948	1948	1948	1
260	20230803	141800	35318095	1948	1948	1948	1948	0
261	20230803	141700	35318095	1948	1948	1948	1948	1
262	20230803	141600	35316147	1948	1948	1948	1948	1
263	20230803	141500	35314199	1948	1948	1948	1948	1
264	20230803	141400	35312251	1948	1948	1948	1948	0
265	20230803	141300	35312251	1948	1948	1948	1948	1
266	20230803	141200	35310303	1948	1948	1948	1948	1
267	20230803	141100	35308355	1948	1948	1948	1948	1
268	20230803	141000	35306407	1948	1948	1948	1948	0
269	20230803	140900	35306407	1948	1948	1948	1948	1
270	20230803	140800	35304459	1948	1948	1948	1948	1
271	20230803	140700	35302511	1948	1948	1948	1948	0
272	20230803	140600	35302511	1948	1948	1948	1948	11
273	20230803	140500	35281083	1949	1949	1949	1949	1
274	20230803	140400	35279134	1949	1949	1949	1949	1
275	20230803	140300	35277185	1950	1950	1950	1950	0
276	20230803	140200	35277185	1950	1940	1950	1932	1820
277	20230803	140100	31755850	1950	1950	1950	1950	1
278	20230803	140000	31753900	1950	1950	1950	1950	1
279	20230803	135900	31751950	1950	1950	1950	1950	0
280	20230803	135800	31751950	1950	1950	1950	1950	1
281	20230803	135700	31750000	1950	1950	1950	1950	1
282	20230803	135600	31748050	1951	1951	1951	1951	0
283	20230803	135500	31748050	1951	1951	1951	1951	1
284	20230803	135400	31746099	1952	1952	1952	1952	1
285	20230803	135300	31744147	1952	1952	1952	1952	1
286	20230803	135200	31742195	1952	1952	1952	1952	0
287	20230803	135100	31742195	1952	1952	1952	1952	1
288	20230803	135000	31740243	1952	1952	1952	1952	1
289	20230803	134900	31738291	1952	1952	1952	1952	1
290	20230803	134800	31736339	1952	1952	1952	1952	0
291	20230803	134700	31736339	1952	1952	1952	1952	6
292	20230803	134600	31724627	1952	1952	1952	1952	1
293	20230803	134500	31722675	1952	1952	1952	1952	0
294	20230803	134400	31722675	1952	1952	1952	1952	1
295	20230803	134300	31720723	1952	1952	1952	1952	1
296	20230803	134200	31718771	1952	1952	1952	1952	1
297	20230803	134100	31716819	1952	1952	1952	1952	0
298	20230803	134000	31716819	1952	1952	1952	1952	1
299	20230803	133900	31714867	1952	1952	1952	1952	1
300	20230803	133800	31712915	1952	1952	1952	1952	1
301	20230803	133700	31710963	1952	1952	1952	1952	0
302	20230803	133600	31710963	1952	1952	1952	1952	1
303	20230803	133500	31709011	1952	1952	1952	1952	1
304	20230803	133400	31707059	1951	1951	1951	1951	0
305	20230803	133300	31707059	1951	1951	1951	1951	1
306	20230803	133200	31705108	1941	1952	1952	1941	21
307	20230803	133100	31664336	1952	1952	1952	1952	1
308	20230803	133000	31662384	1952	1952	1952	1952	0
309	20230803	132900	31662384	1952	1952	1952	1952	1
310	20230803	132800	31660432	1952	1952	1952	1952	1
311	20230803	132700	31658480	1952	1952	1952	1952	1
312	20230803	132600	31656528	1952	1952	1952	1952	0
313	20230803	132500	31656528	1952	1952	1952	1952	1
314	20230803	132400	31654576	1952	1952	1952	1952	1
315	20230803	132300	31652624	1952	1952	1952	1952	1
316	20230803	132200	31650672	1952	1952	1952	1952	0
317	20230803	132100	31650672	1952	1952	1952	1952	1
318	20230803	132000	31648720	1952	1952	1952	1952	1
319	20230803	131900	31646768	1952	1952	1952	1952	0
320	20230803	131800	31646768	1952	1952	1952	1952	1
321	20230803	131700	31644816	1952	1952	1952	1952	1
322	20230803	131600	31642864	1952	1952	1952	1952	1
323	20230803	131500	31640912	1952	1952	1952	1952	0
324	20230803	131400	31640912	1952	1952	1952	1952	1
325	20230803	131300	31638960	1952	1952	1952	1952	1
326	20230803	131200	31637008	1952	1952	1952	1952	1
327	20230803	131100	31635056	1952	1952	1952	1952	0
328	20230803	131000	31635056	1952	1952	1952	1952	1
329	20230803	130900	31633104	1952	1952	1952	1952	1
330	20230803	130800	31631152	1951	1951	1951	1951	0
331	20230803	130700	31631152	1951	1951	1951	1951	1
332	20230803	130600	31629201	1951	1951	1951	1951	1
333	20230803	130500	31627250	1951	1951	1951	1951	1
334	20230803	130400	31625299	1952	1952	1952	1952	0
335	20230803	130300	31625299	1952	1952	1952	1952	1
336	20230803	130200	31623347	1952	1952	1952	1952	1
337	20230803	130100	31621395	1952	1952	1952	1952	1
338	20230803	130000	31619443	1952	1952	1952	1952	0
339	20230803	125900	31619443	1952	1952	1952	1952	1
340	20230803	125800	31617491	1952	1952	1952	1952	1
341	20230803	125700	31615539	1952	1952	1952	1952	0
342	20230803	125600	31615539	1952	1952	1952	1952	1
343	20230803	125500	31613587	1952	1952	1952	1952	1
344	20230803	125400	31611635	1952	1952	1952	1952	1
345	20230803	125300	31609683	1952	1952	1952	1952	0
346	20230803	125200	31609683	1952	1952	1952	1952	1
347	20230803	125100	31607731	1952	1952	1952	1952	1
348	20230803	125000	31605779	1951	1951	1951	1951	1
349	20230803	124900	31603828	1940	1942	1942	1940	144
350	20230803	124800	31324374	1952	1952	1952	1952	1
351	20230803	124700	31322422	1952	1952	1952	1952	1
352	20230803	124600	31320470	1952	1952	1952	1952	0
353	20230803	124500	31320470	1952	1952	1952	1952	1
354	20230803	124400	31318518	1952	1952	1952	1952	11
355	20230803	124300	31297046	1952	1952	1952	1952	1
356	20230803	124200	31295094	1952	1952	1952	1952	0
357	20230803	124100	31295094	1952	1952	1952	1952	1
358	20230803	124000	31293142	1952	1952	1952	1952	1
359	20230803	123900	31291190	1952	1952	1952	1952	1
360	20230803	123800	31289238	1952	1952	1952	1952	0
361	20230803	123700	31289238	1952	1952	1952	1952	1
362	20230803	123600	31287286	1954	1954	1954	1954	1
363	20230803	123500	31285332	1954	1954	1954	1954	1
364	20230803	123400	31283378	1943	1943	1943	1943	171
365	20230803	123300	30951125	1955	1955	1955	1955	1
366	20230803	123200	30949170	1955	1955	1955	1955	1
367	20230803	123100	30947215	1955	1955	1955	1955	0
368	20230803	123000	30947215	1955	1955	1955	1955	1
369	20230803	122900	30945260	1955	1955	1955	1955	1
370	20230803	122800	30943305	1955	1955	1955	1955	1
371	20230803	122700	30941350	1955	1955	1955	1955	0
372	20230803	122600	30941350	1955	1955	1955	1955	1
373	20230803	122500	30939395	1955	1955	1955	1955	1
374	20230803	122400	30937440	1955	1955	1955	1955	1
375	20230803	122300	30935485	1955	1955	1955	1955	0
376	20230803	122200	30935485	1955	1955	1955	1955	1
377	20230803	122100	30933530	1955	1955	1955	1955	1
378	20230803	122000	30931575	1955	1955	1955	1955	0
379	20230803	121900	30931575	1955	1955	1955	1955	1
380	20230803	121800	30929620	1955	1955	1955	1955	1
381	20230803	121700	30927665	1955	1955	1955	1955	1
382	20230803	121600	30925710	1954	1954	1954	1954	0
383	20230803	121500	30925710	1954	1954	1954	1954	1
384	20230803	121400	30923756	1953	1953	1953	1953	1
385	20230803	121300	30921803	1954	1955	1955	1954	19
386	20230803	121200	30884659	1955	1955	1955	1955	0
387	20230803	121100	30884659	1955	1955	1955	1955	1
388	20230803	121000	30882704	1955	1955	1955	1955	1
389	20230803	120900	30880749	1955	1955	1955	1955	0
390	20230803	120800	30880749	1955	1955	1955	1955	1
391	20230803	120700	30878794	1955	1955	1955	1955	1
392	20230803	120600	30876839	1955	1955	1955	1955	1
393	20230803	120500	30874884	1955	1955	1955	1955	0
394	20230803	120400	30874884	1955	1955	1955	1955	1
395	20230803	120300	30872929	1955	1955	1955	1955	1
396	20230803	120200	30870974	1942	1955	1955	1942	2
397	20230803	120100	30867077	1955	1955	1955	1955	0
398	20230803	120000	30867077	1955	1955	1955	1955	2
399	20230803	115900	30863167	1955	1955	1955	1955	1
400	20230803	115800	30861212	1955	1955	1955	1955	0
401	20230803	115700	30861212	1955	1955	1955	1955	1
402	20230803	115600	30859257	1955	1955	1955	1955	1
403	20230803	115500	30857302	1955	1955	1955	1955	1
404	20230803	115400	30855347	1955	1955	1955	1955	0
405	20230803	115300	30855347	1955	1955	1955	1955	1
406	20230803	115200	30853392	1955	1955	1955	1955	1
407	20230803	115100	30851437	1955	1955	1955	1955	1
408	20230803	115000	30849482	1955	1955	1955	1955	0
409	20230803	114900	30849482	1955	1955	1955	1955	1
410	20230803	114800	30847527	1955	1955	1955	1955	1
411	20230803	114700	30845572	1955	1955	1955	1955	0
412	20230803	114600	30845572	1955	1955	1955	1955	1
413	20230803	114500	30843617	1955	1955	1955	1955	1
414	20230803	114400	30841662	1955	1955	1955	1955	1
415	20230803	114300	30839707	1955	1955	1955	1955	0
416	20230803	114200	30839707	1955	1955	1955	1955	1
417	20230803	114100	30837752	1955	1955	1955	1955	1
418	20230803	114000	30835797	1955	1955	1955	1955	1
419	20230803	113900	30833842	1955	1955	1955	1955	0
420	20230803	113800	30833842	1955	1955	1955	1955	1
421	20230803	113700	30831887	1955	1955	1955	1955	1
422	20230803	113600	30829932	1956	1956	1956	1956	1
423	20230803	113500	30827976	1942	1943	1943	1942	5
424	20230803	113400	30818262	1956	1945	1956	1945	11
425	20230803	113300	30796856	1945	1945	1945	1945	1
426	20230803	113200	30794911	1945	1945	1945	1945	749
427	20230803	113100	29338106	1956	1956	1956	1956	1
428	20230803	113000	29336150	1957	1957	1957	1957	1
429	20230803	112900	29334193	1957	1956	1957	1956	4
430	20230803	112800	29326366	1956	1956	1956	1956	0
431	20230803	112700	29326366	1956	1956	1956	1956	1
432	20230803	112600	29324410	1956	1956	1956	1956	1
433	20230803	112500	29322454	1956	1956	1956	1956	1
434	20230803	112400	29320498	1956	1956	1956	1956	0
435	20230803	112300	29320498	1956	1956	1956	1956	1
436	20230803	112200	29318542	1956	1956	1956	1956	1
437	20230803	112100	29316586	1956	1956	1956	1956	0
438	20230803	112000	29316586	1956	1956	1956	1956	1
439	20230803	111900	29314630	1956	1956	1956	1956	1
440	20230803	111800	29312674	1955	1955	1955	1955	1
441	20230803	111700	29310719	1955	1955	1955	1955	0
442	20230803	111600	29310719	1955	1955	1955	1955	1
443	20230803	111500	29308764	1955	1955	1955	1955	1
444	20230803	111400	29306809	1955	1955	1955	1955	1
445	20230803	111300	29304854	1955	1955	1955	1955	0
446	20230803	111200	29304854	1955	1955	1955	1955	1
447	20230803	111100	29302899	1955	1955	1955	1955	1
448	20230803	111000	29300944	1955	1955	1955	1955	0
449	20230803	110900	29300944	1955	1955	1955	1955	1
450	20230803	110800	29298989	1955	1955	1955	1955	1
451	20230803	110700	29297034	1954	1954	1954	1954	1
452	20230803	110600	29295080	1954	1954	1954	1954	0
453	20230803	110500	29295080	1954	1948	1954	1948	61
454	20230803	110400	29176118	1948	1948	1948	1948	1
455	20230803	110300	29174170	1948	1948	1948	1948	1
456	20230803	110200	29172222	1948	1948	1948	1948	0
457	20230803	110100	29172222	1948	1948	1948	1948	1
458	20230803	110000	29170274	1948	1948	1948	1948	1
459	20230803	105900	29168326	1947	1947	1947	1947	0
460	20230803	105800	29168326	1947	1947	1947	1947	1
461	20230803	105700	29166379	1939	1939	1939	1939	1
462	20230803	105600	29164440	1939	1947	1949	1939	26
463	20230803	105500	29113998	1947	1947	1947	1947	0
464	20230803	105400	29113998	1947	1947	1947	1947	1
465	20230803	105300	29112051	1938	1947	1947	1938	2
466	20230803	105200	29108166	1948	1948	1948	1948	1
467	20230803	105100	29106218	1949	1939	1949	1939	9
468	20230803	105000	29088757	1939	1949	1949	1939	121
469	20230803	104900	28854128	1949	1949	1949	1949	1
470	20230803	104800	28852179	1949	1949	1949	1949	1
471	20230803	104700	28850230	1939	1939	1939	1939	0
472	20230803	104600	28850230	1939	1949	1949	1939	8
473	20230803	104500	28834708	1942	1942	1942	1942	1
474	20230803	104400	28832766	1942	1942	1942	1942	1
475	20230803	104300	28830824	1949	1949	1949	1949	1
476	20230803	104200	28828875	1945	1945	1945	1945	1
477	20230803	104100	28826930	1945	1949	1949	1945	88
478	20230803	104000	28655766	1948	1948	1948	1948	0
479	20230803	103900	28655766	1948	1948	1948	1948	1
480	20230803	103800	28653818	1949	1949	1949	1949	1
481	20230803	103700	28651869	1949	1949	1949	1949	2
482	20230803	103600	28647971	1949	1949	1949	1949	0
483	20230803	103500	28647971	1949	1949	1949	1949	1
484	20230803	103400	28646022	1949	1944	1949	1944	41
485	20230803	103300	28566233	1930	1945	1945	1930	156
486	20230803	103200	28264305	1946	1954	1962	1946	339
487	20230803	103100	27602972	1953	1953	1953	1953	1
488	20230803	103000	27601019	1941	1954	1954	1941	71
489	20230803	102900	27463195	1942	1942	1942	1942	0
490	20230803	102800	27463195	1942	1942	1942	1942	232
491	20230803	102700	27012651	1942	1945	1958	1942	1219
492	20230803	102600	24643089	1945	1960	1960	1945	17
493	20230803	102500	24610001	1949	1949	1949	1949	0
494	20230803	102400	24610001	1949	1949	1949	1949	260
495	20230803	102300	24103261	1948	1948	1948	1948	1
496	20230803	102200	24101313	1947	1949	1949	1947	23
497	20230803	102100	24056510	1950	1950	1950	1950	14
498	20230803	102000	24029210	1964	1964	1964	1964	1
499	20230803	101900	24027246	1964	1964	1964	1964	5
500	20230803	101800	24017426	1964	1964	1964	1964	0
501	20230803	101700	24017426	1964	1964	1964	1964	1
502	20230803	101600	24015462	1964	1964	1964	1964	1
503	20230803	101500	24013498	1964	1952	1964	1952	171
504	20230803	101400	23679694	1951	1952	1952	1951	13
505	20230803	101300	23654326	1964	1964	1964	1964	1
506	20230803	101200	23652362	1964	1964	1964	1964	1
507	20230803	101100	23650398	1953	1953	1953	1953	214
508	20230803	101000	23232456	1952	1964	1964	1952	13
509	20230803	100900	23207062	1964	1964	1964	1964	1
510	20230803	100800	23205098	1964	1964	1964	1963	1100
511	20230803	100700	21044801	1966	1966	1966	1966	0
512	20230803	100600	21044801	1966	1966	1966	1966	0
513	20230803	100500	21044801	1966	1966	1966	1966	0
514	20230803	100400	21044801	1966	1965	1966	1965	285
515	20230803	100300	20484501	1964	1964	1964	1964	0
516	20230803	100200	20484501	1964	1963	1964	1963	10
517	20230803	100100	20464862	1964	1964	1964	1964	1
518	20230803	100000	20462898	1963	1963	1963	1963	200
519	20230803	095900	20070298	1963	1963	1963	1963	446
520	20230803	095800	19194800	1963	1963	1963	1963	1
521	20230803	095700	19192837	1963	1963	1963	1963	1
522	20230803	095600	19190874	1963	1963	1963	1963	0
523	20230803	095500	19190874	1963	1963	1963	1963	1
524	20230803	095400	19188911	1962	1962	1962	1962	7
525	20230803	095300	19175177	1962	1961	1962	1961	51
526	20230803	095200	19075160	1961	1961	1961	1961	1
527	20230803	095100	19073199	1959	1953	1959	1953	3
528	20230803	095000	19067328	1953	1959	1961	1953	255
529	20230803	094900	18567362	1959	1959	1959	1959	2
530	20230803	094800	18563444	1959	1959	1959	1959	0
531	20230803	094700	18563444	1959	1954	1959	1954	241
532	20230803	094600	18091432	1954	1955	1955	1954	6
533	20230803	094500	18079706	1956	1956	1956	1956	0
534	20230803	094400	18079706	1956	1956	1956	1956	1
535	20230803	094300	18077750	1955	1955	1955	1955	11
536	20230803	094200	18056245	1954	1954	1954	1954	7
537	20230803	094100	18042567	1954	1954	1954	1954	0
538	20230803	094000	18042567	1954	1954	1954	1954	1
539	20230803	093900	18040613	1954	1954	1954	1954	1
540	20230803	093800	18038659	1954	1953	1954	1953	14
541	20230803	093700	18011316	1953	1952	1953	1952	20
542	20230803	093600	17972262	1952	1951	1952	1951	31
543	20230803	093500	17911777	1951	1950	1951	1950	80
544	20230803	093400	17755776	1950	1950	1950	1950	0
545	20230803	093300	17755776	1950	1949	1950	1949	52
546	20230803	093200	17654420	1948	1948	1948	1948	18
547	20230803	093100	17619356	1948	1948	1948	1948	1
548	20230803	093000	17617408	1947	1946	1947	1946	26
549	20230803	092900	17566793	1946	1944	1946	1944	17
550	20230803	092800	17533735	1943	1943	1943	1943	8
551	20230803	092700	17518191	1940	1942	1942	1940	9
552	20230803	092600	17500715	1940	1941	1941	1940	8
553	20230803	092500	17485188	1941	1941	1941	1941	1
554	20230803	092400	17483247	1940	1939	1940	1939	13
555	20230803	092300	17458032	1939	1939	1939	1939	2
556	20230803	092200	17454154	1939	1938	1939	1938	5
557	20230803	092100	17444463	1937	1930	1937	1930	35
558	20230803	092000	17376861	1930	1925	1930	1925	1818
559	20230803	091900	13875239	1926	1926	1926	1926	0
560	20230803	091800	13875239	1926	1926	1926	1926	1
561	20230803	091700	13873313	1926	1926	1926	1921	10
562	20230803	091600	13854087	1926	1925	1927	1923	70
563	20230803	091500	13719357	1925	1925	1925	1925	11
564	20230803	091400	13698182	1927	1927	1927	1925	302
565	20230803	091300	13116230	1927	1930	1930	1927	4
566	20230803	091200	13108519	1930	1930	1930	1930	0
567	20230803	091100	13108519	1930	1930	1931	1930	3135
568	20230803	091000	7054948	1931	1931	1931	1931	5
569	20230803	090900	7045293	1931	1932	1932	1925	1099
570	20230803	090800	4929600	1931	1931	1931	1931	1
571	20230803	090700	4927669	1932	1932	1932	1932	1
572	20230803	090600	4925737	1932	1932	1932	1932	8
573	20230803	090500	4910281	1927	1934	1934	1927	53
574	20230803	090400	4808037	1934	1934	1935	1932	620
575	20230803	090300	3608602	1934	1945	1946	1934	127
576	20230803	090200	3361723	1944	1944	1944	1944	201
577	20230803	090100	2970979	1936	1940	1940	1936	433
578	20230803	090000	2131711	1941	1944	1948	1941	1096