KissMeData/002690/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	183600	20904130	1929	1929	1929	1929	148
3	20230807	183500	20904130	1929	1929	1929	1929	0
4	20230807	183400	20904130	1929	1929	1929	1929	0
5	20230807	183300	20904130	1929	1929	1929	1929	0
6	20230807	183200	20904130	1929	1929	1929	1929	0
7	20230807	183100	20904130	1929	1929	1929	1929	0
8	20230807	183000	20904130	1929	1929	1929	1929	0
9	20230807	182900	20904130	1929	1929	1929	1929	0
10	20230807	182800	20904130	1929	1929	1929	1929	0
11	20230807	182700	20904130	1929	1929	1929	1929	0
12	20230807	182600	20904130	1929	1929	1929	1929	0
13	20230807	182500	20904130	1929	1929	1929	1929	0
14	20230807	182400	20904130	1929	1929	1929	1929	0
15	20230807	182300	20904130	1929	1929	1929	1929	0
16	20230807	182200	20904130	1929	1929	1929	1929	0
17	20230807	182100	20904130	1929	1929	1929	1929	0
18	20230807	182000	20904130	1929	1929	1929	1929	0
19	20230807	181900	20904130	1929	1929	1929	1929	0
20	20230807	181800	20904130	1929	1929	1929	1929	0
21	20230807	181700	20904130	1929	1929	1929	1929	0
22	20230807	181600	20904130	1929	1929	1929	1929	0
23	20230807	181500	20904130	1929	1929	1929	1929	0
24	20230807	181400	20904130	1929	1929	1929	1929	0
25	20230807	181300	20904130	1929	1929	1929	1929	0
26	20230807	181200	20904130	1929	1929	1929	1929	0
27	20230807	181100	20904130	1929	1929	1929	1929	0
28	20230807	181000	20904130	1929	1929	1929	1929	0
29	20230807	180900	20904130	1929	1929	1929	1929	0
30	20230807	180800	20904130	1929	1929	1929	1929	0
31	20230807	180700	20904130	1929	1929	1929	1929	0
32	20230807	180600	20904130	1929	1929	1929	1929	148
33	20230807	180500	20904130	1929	1929	1929	1929	0
34	20230807	180400	20904130	1929	1929	1929	1929	0
35	20230807	180300	20904130	1929	1929	1929	1929	0
36	20230807	180200	20904130	1929	1929	1929	1929	0
37	20230807	180100	20904130	1929	1929	1929	1929	0
38	20230807	180000	20904130	1929	1929	1929	1929	0
39	20230807	175900	20904130	1929	1929	1929	1929	0
40	20230807	175800	20904130	1929	1929	1929	1929	0
41	20230807	175700	20904130	1929	1929	1929	1929	0
42	20230807	175600	20904130	1929	1929	1929	1929	0
43	20230807	175500	20904130	1929	1929	1929	1929	0
44	20230807	175400	20904130	1929	1929	1929	1929	0
45	20230807	175300	20904130	1929	1929	1929	1929	0
46	20230807	175200	20904130	1929	1929	1929	1929	0
47	20230807	175100	20904130	1929	1929	1929	1929	0
48	20230807	175000	20904130	1929	1929	1929	1929	0
49	20230807	174900	20904130	1929	1929	1929	1929	0
50	20230807	174800	20904130	1929	1929	1929	1929	0
51	20230807	174700	20904130	1929	1929	1929	1929	0
52	20230807	174600	20904130	1929	1929	1929	1929	0
53	20230807	174500	20904130	1929	1929	1929	1929	0
54	20230807	174400	20904130	1929	1929	1929	1929	0
55	20230807	174300	20904130	1929	1929	1929	1929	0
56	20230807	174200	20904130	1929	1929	1929	1929	0
57	20230807	174100	20904130	1929	1929	1929	1929	0
58	20230807	174000	20904130	1929	1929	1929	1929	0
59	20230807	173900	20904130	1929	1929	1929	1929	0
60	20230807	173800	20904130	1929	1929	1929	1929	0
61	20230807	173700	20904130	1929	1929	1929	1929	0
62	20230807	173600	20904130	1929	1929	1929	1929	148
63	20230807	173500	20904130	1929	1929	1929	1929	0
64	20230807	173400	20904130	1929	1929	1929	1929	0
65	20230807	173300	20904130	1929	1929	1929	1929	0
66	20230807	173200	20904130	1929	1929	1929	1929	0
67	20230807	173100	20904130	1929	1929	1929	1929	0
68	20230807	173000	20904130	1929	1929	1929	1929	0
69	20230807	172900	20904130	1929	1929	1929	1929	0
70	20230807	172800	20904130	1929	1929	1929	1929	0
71	20230807	172700	20904130	1929	1929	1929	1929	0
72	20230807	172600	20904130	1929	1929	1929	1929	0
73	20230807	172500	20904130	1929	1929	1929	1929	0
74	20230807	172400	20904130	1929	1929	1929	1929	0
75	20230807	172300	20904130	1929	1929	1929	1929	0
76	20230807	172200	20904130	1929	1929	1929	1929	0
77	20230807	172100	20904130	1929	1929	1929	1929	0
78	20230807	172000	20904130	1929	1929	1929	1929	0
79	20230807	171900	20904130	1929	1929	1929	1929	0
80	20230807	171800	20904130	1929	1929	1929	1929	0
81	20230807	171700	20904130	1929	1929	1929	1929	0
82	20230807	171600	20904130	1929	1929	1929	1929	0
83	20230807	171500	20904130	1929	1929	1929	1929	0
84	20230807	171400	20904130	1929	1929	1929	1929	0
85	20230807	171300	20904130	1929	1929	1929	1929	0
86	20230807	171200	20904130	1929	1929	1929	1929	0
87	20230807	171100	20904130	1929	1929	1929	1929	0
88	20230807	171000	20904130	1929	1929	1929	1929	0
89	20230807	170900	20904130	1929	1929	1929	1929	0
90	20230807	170800	20904130	1929	1929	1929	1929	0
91	20230807	170700	20904130	1929	1929	1929	1929	0
92	20230807	170600	20904130	1929	1929	1929	1929	148
93	20230807	170500	20904130	1929	1929	1929	1929	0
94	20230807	170400	20904130	1929	1929	1929	1929	0
95	20230807	170300	20904130	1929	1929	1929	1929	0
96	20230807	170200	20904130	1929	1929	1929	1929	0
97	20230807	170100	20904130	1929	1929	1929	1929	0
98	20230807	170000	20904130	1929	1929	1929	1929	0
99	20230807	165900	20904130	1929	1929	1929	1929	0
100	20230807	165800	20904130	1929	1929	1929	1929	0
101	20230807	165700	20904130	1929	1929	1929	1929	0
102	20230807	165600	20904130	1929	1929	1929	1929	0
103	20230807	165500	20904130	1929	1929	1929	1929	0
104	20230807	165400	20904130	1929	1929	1929	1929	0
105	20230807	165300	20904130	1929	1929	1929	1929	0
106	20230807	165200	20904130	1929	1929	1929	1929	0
107	20230807	165100	20904130	1929	1929	1929	1929	0
108	20230807	165000	20904130	1929	1929	1929	1929	0
109	20230807	164900	20904130	1929	1929	1929	1929	0
110	20230807	164800	20904130	1929	1929	1929	1929	0
111	20230807	164700	20904130	1929	1929	1929	1929	0
112	20230807	164600	20904130	1929	1929	1929	1929	0
113	20230807	164500	20904130	1929	1929	1929	1929	0
114	20230807	164400	20904130	1929	1929	1929	1929	0
115	20230807	164300	20904130	1929	1929	1929	1929	0
116	20230807	164200	20904130	1929	1929	1929	1929	0
117	20230807	164100	20904130	1929	1929	1929	1929	0
118	20230807	164000	20904130	1929	1929	1929	1929	0
119	20230807	163900	20904130	1929	1929	1929	1929	0
120	20230807	163800	20904130	1929	1929	1929	1929	0
121	20230807	163700	20904130	1929	1929	1929	1929	0
122	20230807	163600	20904130	1929	1929	1929	1929	148
123	20230807	163500	20904130	1929	1929	1929	1929	0
124	20230807	163400	20904130	1929	1929	1929	1929	0
125	20230807	163300	20904130	1929	1929	1929	1929	0
126	20230807	163200	20904130	1929	1929	1929	1929	0
127	20230807	163100	20904130	1929	1929	1929	1929	0
128	20230807	163000	20904130	1929	1929	1929	1929	0
129	20230807	162900	20904130	1929	1929	1929	1929	0
130	20230807	162800	20904130	1929	1929	1929	1929	0
131	20230807	162700	20904130	1929	1929	1929	1929	0
132	20230807	162600	20904130	1929	1929	1929	1929	0
133	20230807	162500	20904130	1929	1929	1929	1929	0
134	20230807	162400	20904130	1929	1929	1929	1929	0
135	20230807	162300	20904130	1929	1929	1929	1929	0
136	20230807	162200	20904130	1929	1929	1929	1929	0
137	20230807	162100	20904130	1929	1929	1929	1929	0
138	20230807	162000	20904130	1929	1929	1929	1929	0
139	20230807	161900	20904130	1929	1929	1929	1929	0
140	20230807	161800	20904130	1929	1929	1929	1929	0
141	20230807	161700	20904130	1929	1929	1929	1929	0
142	20230807	161600	20904130	1929	1929	1929	1929	0
143	20230807	161500	20904130	1929	1929	1929	1929	0
144	20230807	161400	20904130	1929	1929	1929	1929	0
145	20230807	161300	20904130	1929	1929	1929	1929	0
146	20230807	161200	20904130	1929	1929	1929	1929	0
147	20230807	161100	20904130	1929	1929	1929	1929	0
148	20230807	161000	20904130	1929	1929	1929	1929	0
149	20230807	160900	20904130	1929	1929	1929	1929	0
150	20230807	160800	20904130	1929	1929	1929	1929	0
151	20230807	160700	20904130	1929	1929	1929	1929	0
152	20230807	160600	20904130	1929	1929	1929	1929	148
153	20230807	160500	20904130	1929	1929	1929	1929	0
154	20230807	160400	20904130	1929	1929	1929	1929	0
155	20230807	160300	20904130	1929	1929	1929	1929	0
156	20230807	160200	20904130	1929	1929	1929	1929	0
157	20230807	160100	20904130	1929	1929	1929	1929	0
158	20230807	160000	20904130	1929	1929	1929	1929	0
159	20230807	155900	20904130	1929	1929	1929	1929	0
160	20230807	155800	20904130	1929	1929	1929	1929	0
161	20230807	155700	20904130	1929	1929	1929	1929	0
162	20230807	155600	20904130	1929	1929	1929	1929	0
163	20230807	155500	20904130	1929	1929	1929	1929	0
164	20230807	155400	20904130	1929	1929	1929	1929	0
165	20230807	155300	20904130	1929	1929	1929	1929	0
166	20230807	155200	20904130	1929	1929	1929	1929	0
167	20230807	155100	20904130	1929	1929	1929	1929	0
168	20230807	155000	20904130	1929	1929	1929	1929	0
169	20230807	154900	20904130	1929	1929	1929	1929	0
170	20230807	154800	20904130	1929	1929	1929	1929	0
171	20230807	154700	20904130	1929	1929	1929	1929	0
172	20230807	154600	20904130	1929	1929	1929	1929	0
173	20230807	154500	20904130	1929	1929	1929	1929	0
174	20230807	154400	20904130	1929	1929	1929	1929	0
175	20230807	154300	20904130	1929	1929	1929	1929	0
176	20230807	154200	20904130	1929	1929	1929	1929	0
177	20230807	154100	20904130	1929	1929	1929	1929	0
178	20230807	154000	20904130	1929	1929	1929	1929	0
179	20230807	153900	20904130	1929	1929	1929	1929	0
180	20230807	153800	20904130	1929	1929	1929	1929	0
181	20230807	153700	20904130	1929	1929	1929	1929	0
182	20230807	153600	20904130	1929	1929	1929	1929	148
183	20230807	153500	20904130	1929	1929	1929	1929	0
184	20230807	153400	20904130	1929	1929	1929	1929	0
185	20230807	153300	20904130	1929	1929	1929	1929	0
186	20230807	153200	20904130	1929	1929	1929	1929	0
187	20230807	153100	20904130	1929	1929	1929	1929	0
188	20230807	153000	20904130	1929	1929	1929	1929	148
189	20230807	152900	20618638	1929	1929	1929	1929	0
190	20230807	152800	20618638	1929	1929	1929	1929	0
191	20230807	152700	20618638	1929	1929	1929	1929	0
192	20230807	152600	20618638	1929	1929	1929	1929	0
193	20230807	152500	20618638	1929	1929	1929	1929	0
194	20230807	152400	20618638	1929	1929	1929	1929	0
195	20230807	152300	20618638	1929	1929	1929	1929	0
196	20230807	152200	20618638	1929	1929	1929	1929	0
197	20230807	152100	20618638	1929	1929	1929	1929	0
198	20230807	152000	20618638	1929	1929	1929	1929	0
199	20230807	151900	20618638	1929	1928	1929	1927	326
200	20230807	151800	19990109	1928	1928	1928	1928	200
201	20230807	151700	19604509	1929	1929	1929	1929	11
202	20230807	151600	19583290	1929	1929	1929	1929	0
203	20230807	151500	19583290	1929	1929	1929	1929	0
204	20230807	151400	19583290	1929	1929	1929	1929	0
205	20230807	151300	19583290	1929	1929	1929	1929	0
206	20230807	151200	19583290	1929	1929	1929	1929	0
207	20230807	151100	19583290	1929	1929	1929	1929	126
208	20230807	151000	19340236	1929	1929	1929	1929	252
209	20230807	150900	18854128	1929	1929	1929	1929	14
210	20230807	150800	18827122	1929	1929	1929	1929	0
211	20230807	150700	18827122	1929	1929	1929	1929	0
212	20230807	150600	18827122	1929	1929	1929	1929	0
213	20230807	150500	18827122	1929	1929	1929	1929	0
214	20230807	150400	18827122	1929	1929	1929	1929	5
215	20230807	150300	18817477	1930	1930	1930	1930	0
216	20230807	150200	18817477	1930	1930	1930	1930	0
217	20230807	150100	18817477	1930	1930	1930	1930	0
218	20230807	150000	18817477	1930	1930	1930	1930	0
219	20230807	145900	18817477	1930	1930	1930	1930	0
220	20230807	145800	18817477	1930	1930	1930	1930	0
221	20230807	145700	18817477	1930	1930	1930	1930	0
222	20230807	145600	18817477	1930	1930	1930	1930	0
223	20230807	145500	18817477	1930	1930	1930	1930	0
224	20230807	145400	18817477	1930	1930	1930	1930	0
225	20230807	145300	18817477	1930	1930	1930	1930	0
226	20230807	145200	18817477	1930	1922	1930	1922	31
227	20230807	145100	18757887	1930	1930	1930	1930	0
228	20230807	145000	18757887	1930	1930	1930	1930	0
229	20230807	144900	18757887	1930	1930	1930	1930	0
230	20230807	144800	18757887	1930	1930	1930	1930	0
231	20230807	144700	18757887	1930	1930	1930	1930	0
232	20230807	144600	18757887	1930	1930	1930	1930	0
233	20230807	144500	18757887	1930	1930	1930	1930	1
234	20230807	144400	18755957	1922	1922	1922	1922	0
235	20230807	144300	18755957	1922	1922	1922	1922	0
236	20230807	144200	18755957	1922	1922	1922	1922	0
237	20230807	144100	18755957	1922	1922	1922	1922	0
238	20230807	144000	18755957	1922	1923	1923	1922	60
239	20230807	143900	18640587	1923	1923	1923	1923	286
240	20230807	143800	18090609	1923	1923	1923	1923	0
241	20230807	143700	18090609	1923	1923	1923	1923	0
242	20230807	143600	18090609	1923	1923	1923	1923	0
243	20230807	143500	18090609	1923	1923	1923	1923	10
244	20230807	143400	18071379	1923	1923	1923	1923	100
245	20230807	143300	17879079	1923	1923	1923	1923	0
246	20230807	143200	17879079	1923	1923	1923	1923	134
247	20230807	143100	17621397	1924	1924	1924	1924	117
248	20230807	143000	17396289	1924	1924	1924	1924	1021
249	20230807	142900	15431885	1931	1931	1931	1931	0
250	20230807	142800	15431885	1931	1931	1931	1931	0
251	20230807	142700	15431885	1931	1931	1931	1931	0
252	20230807	142600	15431885	1931	1931	1931	1931	0
253	20230807	142500	15431885	1931	1931	1931	1931	0
254	20230807	142400	15431885	1931	1931	1931	1931	0
255	20230807	142300	15431885	1931	1931	1931	1931	0
256	20230807	142200	15431885	1931	1931	1931	1931	0
257	20230807	142100	15431885	1931	1931	1931	1931	0
258	20230807	142000	15431885	1931	1931	1931	1931	0
259	20230807	141900	15431885	1931	1931	1931	1931	0
260	20230807	141800	15431885	1931	1931	1931	1931	0
261	20230807	141700	15431885	1931	1931	1931	1931	1
262	20230807	141600	15429954	1931	1931	1931	1931	0
263	20230807	141500	15429954	1931	1931	1931	1931	0
264	20230807	141400	15429954	1931	1931	1931	1931	0
265	20230807	141300	15429954	1931	1931	1931	1931	0
266	20230807	141200	15429954	1931	1931	1931	1931	1
267	20230807	141100	15428023	1931	1931	1931	1931	0
268	20230807	141000	15428023	1931	1931	1931	1931	1
269	20230807	140900	15426092	1923	1923	1923	1923	0
270	20230807	140800	15426092	1923	1923	1923	1923	0
271	20230807	140700	15426092	1923	1923	1923	1923	0
272	20230807	140600	15426092	1923	1923	1923	1923	0
273	20230807	140500	15426092	1923	1923	1923	1923	0
274	20230807	140400	15426092	1923	1923	1923	1923	0
275	20230807	140300	15426092	1923	1923	1923	1923	0
276	20230807	140200	15426092	1923	1923	1923	1923	0
277	20230807	140100	15426092	1923	1925	1925	1923	200
278	20230807	140000	15041402	1931	1931	1931	1931	0
279	20230807	135900	15041402	1931	1931	1931	1931	0
280	20230807	135800	15041402	1931	1931	1931	1931	0
281	20230807	135700	15041402	1931	1931	1931	1931	0
282	20230807	135600	15041402	1931	1931	1931	1931	0
283	20230807	135500	15041402	1931	1931	1931	1931	0
284	20230807	135400	15041402	1931	1931	1931	1931	0
285	20230807	135300	15041402	1931	1931	1931	1931	1
286	20230807	135200	15039471	1931	1931	1931	1931	0
287	20230807	135100	15039471	1931	1931	1931	1931	0
288	20230807	135000	15039471	1931	1931	1931	1931	0
289	20230807	134900	15039471	1931	1924	1931	1924	773
290	20230807	134800	13552212	1931	1931	1931	1931	0
291	20230807	134700	13552212	1931	1931	1931	1931	5
292	20230807	134600	13542557	1931	1924	1931	1924	9
293	20230807	134500	13525213	1931	1931	1931	1931	0
294	20230807	134400	13525213	1931	1931	1931	1931	0
295	20230807	134300	13525213	1931	1931	1931	1931	6
296	20230807	134200	13513627	1931	1931	1931	1931	0
297	20230807	134100	13513627	1931	1931	1931	1931	1
298	20230807	134000	13511696	1924	1925	1925	1924	510
299	20230807	133900	12530138	1931	1931	1931	1931	0
300	20230807	133800	12530138	1931	1931	1931	1931	0
301	20230807	133700	12530138	1931	1931	1931	1931	0
302	20230807	133600	12530138	1931	1931	1931	1931	0
303	20230807	133500	12530138	1931	1931	1931	1931	0
304	20230807	133400	12530138	1931	1931	1931	1931	0
305	20230807	133300	12530138	1931	1931	1931	1931	0
306	20230807	133200	12530138	1931	1931	1931	1931	0
307	20230807	133100	12530138	1931	1931	1931	1931	0
308	20230807	133000	12530138	1931	1931	1931	1931	0
309	20230807	132900	12530138	1931	1931	1931	1931	0
310	20230807	132800	12530138	1931	1931	1931	1931	0
311	20230807	132700	12530138	1931	1931	1931	1931	0
312	20230807	132600	12530138	1931	1931	1931	1931	0
313	20230807	132500	12530138	1931	1925	1931	1925	2
314	20230807	132400	12526282	1931	1931	1931	1931	0
315	20230807	132300	12526282	1931	1931	1931	1931	0
316	20230807	132200	12526282	1931	1931	1931	1931	0
317	20230807	132100	12526282	1931	1931	1931	1931	0
318	20230807	132000	12526282	1931	1931	1931	1931	0
319	20230807	131900	12526282	1931	1931	1931	1931	0
320	20230807	131800	12526282	1931	1931	1931	1931	0
321	20230807	131700	12526282	1931	1931	1931	1931	0
322	20230807	131600	12526282	1931	1931	1931	1931	0
323	20230807	131500	12526282	1931	1931	1931	1931	0
324	20230807	131400	12526282	1931	1931	1931	1931	0
325	20230807	131300	12526282	1931	1931	1931	1931	0
326	20230807	131200	12526282	1931	1931	1931	1931	0
327	20230807	131100	12526282	1931	1931	1931	1931	0
328	20230807	131000	12526282	1931	1931	1931	1931	0
329	20230807	130900	12526282	1931	1931	1931	1931	0
330	20230807	130800	12526282	1931	1931	1931	1931	0
331	20230807	130700	12526282	1931	1931	1931	1931	0
332	20230807	130600	12526282	1931	1931	1931	1931	0
333	20230807	130500	12526282	1931	1931	1931	1931	0
334	20230807	130400	12526282	1931	1931	1931	1931	0
335	20230807	130300	12526282	1931	1926	1931	1925	23
336	20230807	130200	12481986	1931	1931	1931	1931	0
337	20230807	130100	12481986	1931	1931	1931	1931	0
338	20230807	130000	12481986	1931	1931	1931	1931	0
339	20230807	125900	12481986	1931	1931	1931	1931	10
340	20230807	125800	12462676	1931	1931	1931	1931	0
341	20230807	125700	12462676	1931	1931	1931	1931	0
342	20230807	125600	12462676	1931	1931	1931	1931	0
343	20230807	125500	12462676	1931	1931	1931	1931	8
344	20230807	125400	12447228	1931	1931	1931	1931	0
345	20230807	125300	12447228	1931	1931	1931	1931	100
346	20230807	125200	12254128	1931	1931	1931	1931	200
347	20230807	125100	11867928	1931	1931	1931	1931	0
348	20230807	125000	11867928	1931	1931	1931	1931	0
349	20230807	124900	11867928	1931	1931	1931	1931	0
350	20230807	124800	11867928	1931	1931	1931	1931	100
351	20230807	124700	11674828	1931	1931	1931	1931	0
352	20230807	124600	11674828	1931	1931	1931	1931	0
353	20230807	124500	11674828	1931	1931	1931	1931	3
354	20230807	124400	11669035	1925	1925	1925	1925	0
355	20230807	124300	11669035	1925	1925	1925	1925	0
356	20230807	124200	11669035	1925	1925	1925	1925	0
357	20230807	124100	11669035	1925	1927	1927	1925	600
358	20230807	124000	10513433	1927	1927	1927	1927	0
359	20230807	123900	10513433	1927	1930	1930	1927	14
360	20230807	123800	10486422	1932	1932	1932	1932	3
361	20230807	123700	10480626	1926	1926	1926	1926	0
362	20230807	123600	10480626	1926	1926	1926	1926	0
363	20230807	123500	10480626	1926	1926	1926	1926	0
364	20230807	123400	10480626	1926	1926	1926	1926	0
365	20230807	123300	10480626	1926	1926	1926	1926	0
366	20230807	123200	10480626	1926	1926	1926	1926	0
367	20230807	123100	10480626	1926	1926	1926	1926	0
368	20230807	123000	10480626	1926	1926	1926	1926	0
369	20230807	122900	10480626	1926	1926	1926	1926	1
370	20230807	122800	10478700	1927	1927	1927	1927	15
371	20230807	122700	10449795	1930	1930	1930	1930	0
372	20230807	122600	10449795	1930	1930	1930	1930	21
373	20230807	122500	10409265	1931	1931	1931	1931	0
374	20230807	122400	10409265	1931	1931	1931	1931	0
375	20230807	122300	10409265	1931	1931	1931	1931	0
376	20230807	122200	10409265	1931	1931	1931	1931	2
377	20230807	122100	10405403	1932	1932	1932	1932	3
378	20230807	122000	10399607	1932	1932	1932	1932	0
379	20230807	121900	10399607	1932	1932	1932	1932	0
380	20230807	121800	10399607	1932	1932	1932	1932	0
381	20230807	121700	10399607	1932	1932	1932	1932	0
382	20230807	121600	10399607	1932	1932	1932	1932	0
383	20230807	121500	10399607	1932	1932	1932	1932	2
384	20230807	121400	10395743	1932	1932	1932	1932	0
385	20230807	121300	10395743	1932	1932	1932	1932	3
386	20230807	121200	10389947	1932	1932	1932	1932	0
387	20230807	121100	10389947	1932	1932	1932	1932	0
388	20230807	121000	10389947	1932	1932	1932	1932	0
389	20230807	120900	10389947	1932	1932	1932	1932	40
390	20230807	120800	10312667	1935	1935	1935	1935	0
391	20230807	120700	10312667	1935	1935	1935	1935	0
392	20230807	120600	10312667	1935	1935	1935	1935	0
393	20230807	120500	10312667	1935	1935	1935	1935	0
394	20230807	120400	10312667	1935	1935	1935	1935	0
395	20230807	120300	10312667	1935	1935	1935	1935	5
396	20230807	120200	10302992	1935	1935	1935	1935	0
397	20230807	120100	10302992	1935	1935	1935	1935	0
398	20230807	120000	10302992	1935	1935	1935	1935	0
399	20230807	115900	10302992	1935	1935	1935	1935	0
400	20230807	115800	10302992	1935	1935	1935	1935	0
401	20230807	115700	10302992	1935	1935	1935	1935	0
402	20230807	115600	10302992	1935	1935	1935	1935	7
403	20230807	115500	10289447	1935	1935	1935	1935	0
404	20230807	115400	10289447	1935	1935	1935	1935	0
405	20230807	115300	10289447	1935	1935	1935	1935	0
406	20230807	115200	10289447	1935	1935	1935	1935	0
407	20230807	115100	10289447	1935	1935	1935	1935	0
408	20230807	115000	10289447	1935	1935	1935	1935	0
409	20230807	114900	10289447	1935	1935	1935	1935	3
410	20230807	114800	10283642	1936	1936	1936	1936	0
411	20230807	114700	10283642	1936	1936	1936	1936	0
412	20230807	114600	10283642	1936	1936	1936	1936	0
413	20230807	114500	10283642	1936	1936	1936	1936	0
414	20230807	114400	10283642	1936	1936	1936	1936	0
415	20230807	114300	10283642	1936	1936	1936	1936	0
416	20230807	114200	10283642	1936	1936	1936	1936	0
417	20230807	114100	10283642	1936	1936	1936	1936	0
418	20230807	114000	10283642	1936	1936	1936	1936	0
419	20230807	113900	10283642	1936	1936	1936	1936	0
420	20230807	113800	10283642	1936	1936	1936	1936	0
421	20230807	113700	10283642	1936	1936	1936	1936	0
422	20230807	113600	10283642	1936	1936	1936	1936	0
423	20230807	113500	10283642	1936	1936	1936	1936	0
424	20230807	113400	10283642	1936	1936	1936	1936	0
425	20230807	113300	10283642	1936	1936	1936	1936	0
426	20230807	113200	10283642	1936	1936	1936	1936	0
427	20230807	113100	10283642	1936	1936	1936	1936	0
428	20230807	113000	10283642	1936	1936	1936	1936	0
429	20230807	112900	10283642	1936	1936	1936	1936	33
430	20230807	112800	10219754	1936	1936	1936	1936	0
431	20230807	112700	10219754	1936	1936	1936	1936	0
432	20230807	112600	10219754	1936	1936	1936	1936	0
433	20230807	112500	10219754	1936	1936	1936	1936	0
434	20230807	112400	10219754	1936	1936	1936	1936	0
435	20230807	112300	10219754	1936	1936	1936	1936	0
436	20230807	112200	10219754	1936	1936	1936	1936	0
437	20230807	112100	10219754	1936	1936	1936	1936	0
438	20230807	112000	10219754	1936	1936	1936	1936	0
439	20230807	111900	10219754	1936	1936	1936	1936	0
440	20230807	111800	10219754	1936	1936	1936	1936	0
441	20230807	111700	10219754	1936	1936	1936	1936	0
442	20230807	111600	10219754	1936	1936	1936	1936	0
443	20230807	111500	10219754	1936	1936	1936	1936	0
444	20230807	111400	10219754	1936	1936	1936	1936	0
445	20230807	111300	10219754	1936	1936	1936	1936	0
446	20230807	111200	10219754	1936	1936	1936	1936	0
447	20230807	111100	10219754	1936	1936	1936	1936	1
448	20230807	111000	10217818	1932	1932	1932	1932	36
449	20230807	110900	10148266	1932	1932	1932	1932	0
450	20230807	110800	10148266	1932	1935	1935	1932	40
451	20230807	110700	10070977	1936	1936	1936	1936	4
452	20230807	110600	10063233	1937	1937	1937	1937	4
453	20230807	110500	10055485	1937	1937	1937	1937	0
454	20230807	110400	10055485	1937	1937	1937	1937	0
455	20230807	110300	10055485	1937	1937	1937	1937	0
456	20230807	110200	10055485	1937	1937	1937	1937	0
457	20230807	110100	10055485	1937	1937	1937	1937	0
458	20230807	110000	10055485	1937	1937	1937	1937	0
459	20230807	105900	10055485	1937	1937	1937	1937	0
460	20230807	105800	10055485	1937	1937	1937	1937	0
461	20230807	105700	10055485	1937	1937	1938	1937	387
462	20230807	105600	9305533	1933	1933	1933	1933	0
463	20230807	105500	9305533	1933	1933	1933	1933	0
464	20230807	105400	9305533	1933	1933	1933	1933	0
465	20230807	105300	9305533	1933	1933	1933	1933	0
466	20230807	105200	9305533	1933	1933	1933	1933	0
467	20230807	105100	9305533	1933	1933	1933	1933	0
468	20230807	105000	9305533	1933	1933	1933	1933	0
469	20230807	104900	9305533	1933	1933	1933	1933	0
470	20230807	104800	9305533	1933	1933	1933	1933	0
471	20230807	104700	9305533	1933	1933	1933	1933	0
472	20230807	104600	9305533	1933	1933	1933	1933	0
473	20230807	104500	9305533	1933	1933	1933	1933	0
474	20230807	104400	9305533	1933	1933	1933	1933	0
475	20230807	104300	9305533	1933	1933	1933	1933	0
476	20230807	104200	9305533	1933	1933	1933	1933	0
477	20230807	104100	9305533	1933	1933	1933	1933	0
478	20230807	104000	9305533	1933	1933	1933	1933	0
479	20230807	103900	9305533	1933	1933	1933	1933	0
480	20230807	103800	9305533	1933	1933	1933	1933	0
481	20230807	103700	9305533	1933	1933	1933	1933	10
482	20230807	103600	9286203	1937	1937	1937	1937	0
483	20230807	103500	9286203	1937	1937	1937	1937	0
484	20230807	103400	9286203	1937	1937	1937	1937	0
485	20230807	103300	9286203	1937	1937	1937	1937	0
486	20230807	103200	9286203	1937	1937	1937	1937	0
487	20230807	103100	9286203	1937	1937	1937	1937	0
488	20230807	103000	9286203	1937	1937	1937	1937	0
489	20230807	102900	9286203	1937	1937	1937	1937	19
490	20230807	102800	9249400	1938	1938	1938	1938	0
491	20230807	102700	9249400	1938	1938	1938	1938	0
492	20230807	102600	9249400	1938	1938	1938	1938	0
493	20230807	102500	9249400	1938	1938	1938	1938	5
494	20230807	102400	9239710	1938	1938	1938	1938	2
495	20230807	102300	9235834	1938	1938	1938	1938	5
496	20230807	102200	9226144	1938	1938	1938	1938	0
497	20230807	102100	9226144	1938	1938	1938	1938	0
498	20230807	102000	9226144	1938	1938	1938	1938	0
499	20230807	101900	9226144	1938	1937	1938	1937	6
500	20230807	101800	9214517	1938	1938	1938	1938	9
501	20230807	101700	9197075	1937	1937	1937	1937	39
502	20230807	101600	9121532	1937	1937	1937	1937	0
503	20230807	101500	9121532	1937	1937	1937	1937	0
504	20230807	101400	9121532	1937	1937	1937	1937	1
505	20230807	101300	9119595	1930	1930	1930	1930	21
506	20230807	101200	9079065	1937	1937	1937	1937	0
507	20230807	101100	9079065	1937	1937	1937	1937	5
508	20230807	101000	9069380	1930	1936	1936	1930	100
509	20230807	100900	8876285	1937	1937	1937	1937	0
510	20230807	100800	8876285	1937	1937	1937	1937	5
511	20230807	100700	8866600	1932	1932	1932	1932	0
512	20230807	100600	8866600	1932	1932	1932	1932	0
513	20230807	100500	8866600	1932	1932	1932	1932	0
514	20230807	100400	8866600	1932	1932	1932	1932	0
515	20230807	100300	8866600	1932	1932	1932	1932	0
516	20230807	100200	8866600	1932	1932	1932	1932	6
517	20230807	100100	8855008	1937	1937	1937	1937	20
518	20230807	100000	8816268	1938	1938	1938	1938	0
519	20230807	095900	8816268	1938	1938	1938	1938	0
520	20230807	095800	8816268	1938	1938	1938	1938	0
521	20230807	095700	8816268	1938	1938	1938	1938	0
522	20230807	095600	8816268	1938	1938	1938	1938	0
523	20230807	095500	8816268	1938	1938	1938	1938	0
524	20230807	095400	8816268	1938	1937	1938	1937	10
525	20230807	095300	8796891	1937	1930	1937	1930	106
526	20230807	095200	8592194	1930	1930	1930	1930	23
527	20230807	095100	8547804	1930	1930	1930	1930	1
528	20230807	095000	8545874	1927	1927	1927	1927	0
529	20230807	094900	8545874	1927	1927	1927	1927	0
530	20230807	094800	8545874	1927	1927	1927	1927	123
531	20230807	094700	8308853	1928	1928	1928	1928	46
532	20230807	094600	8220165	1929	1929	1929	1929	23
533	20230807	094500	8175798	1932	1932	1932	1932	0
534	20230807	094400	8175798	1932	1932	1932	1932	0
535	20230807	094300	8175798	1932	1932	1932	1932	0
536	20230807	094200	8175798	1932	1932	1932	1932	0
537	20230807	094100	8175798	1932	1932	1932	1932	10
538	20230807	094000	8156478	1932	1932	1932	1932	0
539	20230807	093900	8156478	1932	1932	1932	1932	1
540	20230807	093800	8154546	1926	1926	1926	1926	100
541	20230807	093700	7961946	1935	1935	1935	1935	0
542	20230807	093600	7961946	1935	1935	1935	1935	0
543	20230807	093500	7961946	1935	1935	1935	1935	0
544	20230807	093400	7961946	1935	1935	1935	1935	1
545	20230807	093300	7960011	1935	1935	1935	1935	1
546	20230807	093200	7958076	1921	1922	1922	1921	1048
547	20230807	093100	5943950	1922	1925	1925	1922	300
548	20230807	093000	5366929	1938	1938	1938	1938	0
549	20230807	092900	5366929	1938	1938	1938	1938	0
550	20230807	092800	5366929	1938	1938	1938	1938	0
551	20230807	092700	5366929	1938	1938	1938	1938	0
552	20230807	092600	5366929	1938	1938	1938	1938	0
553	20230807	092500	5366929	1938	1938	1938	1938	1
554	20230807	092400	5364991	1924	1924	1924	1924	285
555	20230807	092300	4816651	1924	1926	1926	1924	135
556	20230807	092200	4556776	1925	1925	1925	1925	0
557	20230807	092100	4556776	1925	1925	1925	1925	0
558	20230807	092000	4556776	1925	1925	1925	1925	0
559	20230807	091900	4556776	1925	1925	1925	1925	0
560	20230807	091800	4556776	1925	1925	1925	1925	0
561	20230807	091700	4556776	1925	1925	1925	1925	0
562	20230807	091600	4556776	1925	1925	1925	1925	0
563	20230807	091500	4556776	1925	1925	1925	1924	35
564	20230807	091400	4489402	1926	1926	1926	1926	0
565	20230807	091300	4489402	1926	1926	1926	1926	47
566	20230807	091200	4398880	1926	1927	1927	1926	111
567	20230807	091100	4184984	1930	1930	1930	1930	0
568	20230807	091000	4184984	1930	1930	1930	1930	45
569	20230807	090900	4098134	1934	1934	1934	1934	0
570	20230807	090800	4098134	1934	1934	1934	1934	0
571	20230807	090700	4098134	1934	1934	1934	1934	119
572	20230807	090600	3867988	1928	1935	1935	1928	49
573	20230807	090500	3773180	1929	1930	1930	1929	10
574	20230807	090400	3753881	1931	1931	1931	1931	0
575	20230807	090300	3753881	1931	1931	1931	1931	0
576	20230807	090200	3753881	1931	1935	1935	1931	75
577	20230807	090100	3608775	1935	1935	1935	1935	0
578	20230807	090000	3608775	1935	1935	1935	1935	1865