KissMeData/002690/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	183600	103148970	1899	1899	1899	1899	1815
3	20230901	183500	103148970	1899	1899	1899	1899	0
4	20230901	183400	103148970	1899	1899	1899	1899	0
5	20230901	183300	103148970	1899	1899	1899	1899	0
6	20230901	183200	103148970	1899	1899	1899	1899	0
7	20230901	183100	103148970	1899	1899	1899	1899	0
8	20230901	183000	103148970	1899	1899	1899	1899	0
9	20230901	182900	103148970	1899	1899	1899	1899	0
10	20230901	182800	103148970	1899	1899	1899	1899	0
11	20230901	182700	103148970	1899	1899	1899	1899	0
12	20230901	182600	103148970	1899	1899	1899	1899	0
13	20230901	182500	103148970	1899	1899	1899	1899	0
14	20230901	182400	103148970	1899	1899	1899	1899	0
15	20230901	182300	103148970	1899	1899	1899	1899	0
16	20230901	182200	103148970	1899	1899	1899	1899	0
17	20230901	182100	103148970	1899	1899	1899	1899	0
18	20230901	182000	103148970	1899	1899	1899	1899	0
19	20230901	181900	103148970	1899	1899	1899	1899	0
20	20230901	181800	103148970	1899	1899	1899	1899	0
21	20230901	181700	103148970	1899	1899	1899	1899	0
22	20230901	181600	103148970	1899	1899	1899	1899	0
23	20230901	181500	103148970	1899	1899	1899	1899	0
24	20230901	181400	103148970	1899	1899	1899	1899	0
25	20230901	181300	103148970	1899	1899	1899	1899	0
26	20230901	181200	103148970	1899	1899	1899	1899	0
27	20230901	181100	103148970	1899	1899	1899	1899	0
28	20230901	181000	103148970	1899	1899	1899	1899	0
29	20230901	180900	103148970	1899	1899	1899	1899	0
30	20230901	180800	103148970	1899	1899	1899	1899	0
31	20230901	180700	103148970	1899	1899	1899	1899	0
32	20230901	180600	103148970	1899	1899	1899	1899	1815
33	20230901	180500	103148970	1899	1899	1899	1899	0
34	20230901	180400	103148970	1899	1899	1899	1899	0
35	20230901	180300	103148970	1899	1899	1899	1899	0
36	20230901	180200	103148970	1899	1899	1899	1899	0
37	20230901	180100	103148970	1899	1899	1899	1899	0
38	20230901	180000	103148970	1899	1899	1899	1899	0
39	20230901	175900	103148970	1899	1899	1899	1899	0
40	20230901	175800	103148970	1899	1899	1899	1899	0
41	20230901	175700	103148970	1899	1899	1899	1899	0
42	20230901	175600	103148970	1899	1899	1899	1899	0
43	20230901	175500	103148970	1899	1899	1899	1899	0
44	20230901	175400	103148970	1899	1899	1899	1899	0
45	20230901	175300	103148970	1899	1899	1899	1899	0
46	20230901	175200	103148970	1899	1899	1899	1899	0
47	20230901	175100	103148970	1899	1899	1899	1899	0
48	20230901	175000	103148970	1899	1899	1899	1899	0
49	20230901	174900	103148970	1899	1899	1899	1899	0
50	20230901	174800	103148970	1899	1899	1899	1899	0
51	20230901	174700	103148970	1899	1899	1899	1899	0
52	20230901	174600	103148970	1899	1899	1899	1899	0
53	20230901	174500	103148970	1899	1899	1899	1899	0
54	20230901	174400	103148970	1899	1899	1899	1899	0
55	20230901	174300	103148970	1899	1899	1899	1899	0
56	20230901	174200	103148970	1899	1899	1899	1899	0
57	20230901	174100	103148970	1899	1899	1899	1899	0
58	20230901	174000	103148970	1899	1899	1899	1899	0
59	20230901	173900	103148970	1899	1899	1899	1899	0
60	20230901	173800	103148970	1899	1899	1899	1899	0
61	20230901	173700	103148970	1899	1899	1899	1899	0
62	20230901	173600	103148970	1899	1899	1899	1899	1815
63	20230901	173500	103148970	1899	1899	1899	1899	0
64	20230901	173400	103148970	1899	1899	1899	1899	0
65	20230901	173300	103148970	1899	1899	1899	1899	0
66	20230901	173200	103148970	1899	1899	1899	1899	0
67	20230901	173100	103148970	1899	1899	1899	1899	0
68	20230901	173000	103148970	1899	1899	1899	1899	0
69	20230901	172900	103148970	1899	1899	1899	1899	0
70	20230901	172800	103148970	1899	1899	1899	1899	0
71	20230901	172700	103148970	1899	1899	1899	1899	0
72	20230901	172600	103148970	1899	1899	1899	1899	0
73	20230901	172500	103148970	1899	1899	1899	1899	0
74	20230901	172400	103148970	1899	1899	1899	1899	0
75	20230901	172300	103148970	1899	1899	1899	1899	0
76	20230901	172200	103148970	1899	1899	1899	1899	0
77	20230901	172100	103148970	1899	1899	1899	1899	0
78	20230901	172000	103148970	1899	1899	1899	1899	0
79	20230901	171900	103148970	1899	1899	1899	1899	0
80	20230901	171800	103148970	1899	1899	1899	1899	0
81	20230901	171700	103148970	1899	1899	1899	1899	0
82	20230901	171600	103148970	1899	1899	1899	1899	0
83	20230901	171500	103148970	1899	1899	1899	1899	0
84	20230901	171400	103148970	1899	1899	1899	1899	0
85	20230901	171300	103148970	1899	1899	1899	1899	0
86	20230901	171200	103148970	1899	1899	1899	1899	0
87	20230901	171100	103148970	1899	1899	1899	1899	0
88	20230901	171000	103148970	1899	1899	1899	1899	0
89	20230901	170900	103148970	1899	1899	1899	1899	0
90	20230901	170800	103148970	1899	1899	1899	1899	0
91	20230901	170700	103148970	1899	1899	1899	1899	0
92	20230901	170600	103148970	1899	1899	1899	1899	1815
93	20230901	170500	103148970	1899	1899	1899	1899	0
94	20230901	170400	103148970	1899	1899	1899	1899	0
95	20230901	170300	103148970	1899	1899	1899	1899	0
96	20230901	170200	103148970	1899	1899	1899	1899	0
97	20230901	170100	103148970	1899	1899	1899	1899	0
98	20230901	170000	103148970	1899	1899	1899	1899	0
99	20230901	165900	103148970	1899	1899	1899	1899	0
100	20230901	165800	103148970	1899	1899	1899	1899	0
101	20230901	165700	103148970	1899	1899	1899	1899	0
102	20230901	165600	103148970	1899	1899	1899	1899	0
103	20230901	165500	103148970	1899	1899	1899	1899	0
104	20230901	165400	103148970	1899	1899	1899	1899	0
105	20230901	165300	103148970	1899	1899	1899	1899	0
106	20230901	165200	103148970	1899	1899	1899	1899	0
107	20230901	165100	103148970	1899	1899	1899	1899	0
108	20230901	165000	103148970	1899	1899	1899	1899	0
109	20230901	164900	103148970	1899	1899	1899	1899	0
110	20230901	164800	103148970	1899	1899	1899	1899	0
111	20230901	164700	103148970	1899	1899	1899	1899	0
112	20230901	164600	103148970	1899	1899	1899	1899	0
113	20230901	164500	103148970	1899	1899	1899	1899	0
114	20230901	164400	103148970	1899	1899	1899	1899	0
115	20230901	164300	103148970	1899	1899	1899	1899	0
116	20230901	164200	103148970	1899	1899	1899	1899	0
117	20230901	164100	103148970	1899	1899	1899	1899	0
118	20230901	164000	103148970	1899	1899	1899	1899	0
119	20230901	163900	103148970	1899	1899	1899	1899	0
120	20230901	163800	103148970	1899	1899	1899	1899	0
121	20230901	163700	103148970	1899	1899	1899	1899	0
122	20230901	163600	103148970	1899	1899	1899	1899	1815
123	20230901	163500	103148970	1899	1899	1899	1899	0
124	20230901	163400	103148970	1899	1899	1899	1899	0
125	20230901	163300	103148970	1899	1899	1899	1899	0
126	20230901	163200	103148970	1899	1899	1899	1899	0
127	20230901	163100	103148970	1899	1899	1899	1899	0
128	20230901	163000	103148970	1899	1899	1899	1899	0
129	20230901	162900	103148970	1899	1899	1899	1899	0
130	20230901	162800	103148970	1899	1899	1899	1899	0
131	20230901	162700	103148970	1899	1899	1899	1899	0
132	20230901	162600	103148970	1899	1899	1899	1899	0
133	20230901	162500	103148970	1899	1899	1899	1899	0
134	20230901	162400	103148970	1899	1899	1899	1899	0
135	20230901	162300	103148970	1899	1899	1899	1899	0
136	20230901	162200	103148970	1899	1899	1899	1899	0
137	20230901	162100	103148970	1899	1899	1899	1899	0
138	20230901	162000	103148970	1899	1899	1899	1899	0
139	20230901	161900	103148970	1899	1899	1899	1899	0
140	20230901	161800	103148970	1899	1899	1899	1899	0
141	20230901	161700	103148970	1899	1899	1899	1899	0
142	20230901	161600	103148970	1899	1899	1899	1899	0
143	20230901	161500	103148970	1899	1899	1899	1899	0
144	20230901	161400	103148970	1899	1899	1899	1899	0
145	20230901	161300	103148970	1899	1899	1899	1899	0
146	20230901	161200	103148970	1899	1899	1899	1899	0
147	20230901	161100	103148970	1899	1899	1899	1899	0
148	20230901	161000	103148970	1899	1899	1899	1899	0
149	20230901	160900	103148970	1899	1899	1899	1899	0
150	20230901	160800	103148970	1899	1899	1899	1899	0
151	20230901	160700	103148970	1899	1899	1899	1899	0
152	20230901	160600	103148970	1899	1899	1899	1899	1815
153	20230901	160500	103148970	1899	1899	1899	1899	0
154	20230901	160400	103148970	1899	1899	1899	1899	0
155	20230901	160300	103148970	1899	1899	1899	1899	0
156	20230901	160200	103148970	1899	1899	1899	1899	0
157	20230901	160100	103148970	1899	1899	1899	1899	0
158	20230901	160000	103148970	1899	1899	1899	1899	0
159	20230901	155900	103148970	1899	1899	1899	1899	0
160	20230901	155800	103148970	1899	1899	1899	1899	0
161	20230901	155700	103148970	1899	1899	1899	1899	0
162	20230901	155600	103148970	1899	1899	1899	1899	0
163	20230901	155500	103148970	1899	1899	1899	1899	0
164	20230901	155400	103148970	1899	1899	1899	1899	0
165	20230901	155300	103148970	1899	1899	1899	1899	0
166	20230901	155200	103148970	1899	1899	1899	1899	0
167	20230901	155100	103148970	1899	1899	1899	1899	0
168	20230901	155000	103148970	1899	1899	1899	1899	0
169	20230901	154900	103148970	1899	1899	1899	1899	0
170	20230901	154800	103148970	1899	1899	1899	1899	0
171	20230901	154700	103148970	1899	1899	1899	1899	0
172	20230901	154600	103148970	1899	1899	1899	1899	0
173	20230901	154500	103148970	1899	1899	1899	1899	0
174	20230901	154400	103148970	1899	1899	1899	1899	0
175	20230901	154300	103148970	1899	1899	1899	1899	0
176	20230901	154200	103148970	1899	1899	1899	1899	0
177	20230901	154100	103148970	1899	1899	1899	1899	0
178	20230901	154000	103148970	1899	1899	1899	1899	0
179	20230901	153900	103148970	1899	1899	1899	1899	0
180	20230901	153800	103148970	1899	1899	1899	1899	0
181	20230901	153700	103148970	1899	1899	1899	1899	0
182	20230901	153600	103148970	1899	1899	1899	1899	1815
183	20230901	153500	103148970	1899	1899	1899	1899	0
184	20230901	153400	103148970	1899	1899	1899	1899	0
185	20230901	153300	103148970	1899	1899	1899	1899	0
186	20230901	153200	103148970	1899	1899	1899	1899	0
187	20230901	153100	103148970	1899	1899	1899	1899	0
188	20230901	153000	103148970	1899	1899	1899	1899	1815
189	20230901	152900	99702285	1885	1885	1885	1885	0
190	20230901	152800	99702285	1885	1885	1885	1885	0
191	20230901	152700	99702285	1885	1885	1885	1885	0
192	20230901	152600	99702285	1885	1885	1885	1885	0
193	20230901	152500	99702285	1885	1885	1885	1885	0
194	20230901	152400	99702285	1885	1885	1885	1885	0
195	20230901	152300	99702285	1885	1885	1885	1885	0
196	20230901	152200	99702285	1885	1885	1885	1885	0
197	20230901	152100	99702285	1885	1885	1885	1885	0
198	20230901	152000	99702285	1885	1885	1885	1885	0
199	20230901	151900	99702285	1885	1885	1885	1885	330
200	20230901	151800	99080235	1885	1885	1885	1885	0
201	20230901	151700	99080235	1885	1885	1885	1885	0
202	20230901	151600	99080235	1885	1884	1885	1884	313
203	20230901	151500	98490231	1883	1883	1883	1883	505
204	20230901	151400	97539316	1885	1885	1885	1885	0
205	20230901	151300	97539316	1885	1885	1885	1885	0
206	20230901	151200	97539316	1885	1885	1885	1885	0
207	20230901	151100	97539316	1885	1884	1885	1884	135
208	20230901	151000	97284966	1885	1884	1885	1884	1039
209	20230901	150900	95327459	1885	1885	1885	1885	80
210	20230901	150800	95176659	1885	1885	1885	1885	0
211	20230901	150700	95176659	1885	1885	1885	1885	0
212	20230901	150600	95176659	1885	1885	1885	1885	150
213	20230901	150500	94893909	1885	1885	1885	1885	0
214	20230901	150400	94893909	1885	1885	1885	1885	0
215	20230901	150300	94893909	1885	1885	1885	1885	1000
216	20230901	150200	93008909	1885	1885	1886	1885	124
217	20230901	150100	92775145	1885	1885	1885	1885	0
218	20230901	150000	92775145	1885	1889	1900	1885	311
219	20230901	145900	92186865	1890	1874	1890	1874	200
220	20230901	145800	91811355	1874	1869	1890	1865	2853
221	20230901	145700	86459652	1869	1867	1869	1867	3100
222	20230901	145600	80666121	1867	1867	1867	1867	0
223	20230901	145500	80666121	1867	1867	1867	1867	0
224	20230901	145400	80666121	1867	1867	1867	1867	0
225	20230901	145300	80666121	1867	1867	1867	1867	1
226	20230901	145200	80664254	1867	1867	1867	1867	0
227	20230901	145100	80664254	1867	1864	1867	1864	5
228	20230901	145000	80654931	1867	1867	1867	1867	0
229	20230901	144900	80654931	1867	1867	1867	1867	13
230	20230901	144800	80630660	1868	1868	1868	1868	0
231	20230901	144700	80630660	1868	1868	1868	1868	0
232	20230901	144600	80630660	1868	1868	1868	1868	61
233	20230901	144500	80516712	1868	1868	1868	1868	0
234	20230901	144400	80516712	1868	1868	1868	1868	0
235	20230901	144300	80516712	1868	1868	1868	1868	0
236	20230901	144200	80516712	1868	1868	1868	1868	1
237	20230901	144100	80514844	1866	1866	1866	1866	0
238	20230901	144000	80514844	1866	1866	1866	1866	0
239	20230901	143900	80514844	1866	1866	1866	1866	101
240	20230901	143800	80326378	1867	1867	1867	1867	2
241	20230901	143700	80322644	1869	1869	1869	1869	0
242	20230901	143600	80322644	1869	1869	1869	1869	200
243	20230901	143500	79948844	1869	1869	1869	1869	0
244	20230901	143400	79948844	1869	1869	1869	1869	493
245	20230901	143300	79027427	1871	1871	1871	1871	1
246	20230901	143200	79025556	1872	1872	1872	1872	0
247	20230901	143100	79025556	1872	1872	1872	1872	0
248	20230901	143000	79025556	1872	1872	1872	1872	0
249	20230901	142900	79025556	1872	1872	1872	1872	0
250	20230901	142800	79025556	1872	1872	1872	1872	0
251	20230901	142700	79025556	1872	1872	1872	1872	0
252	20230901	142600	79025556	1872	1872	1872	1872	200
253	20230901	142500	78651156	1872	1872	1872	1872	0
254	20230901	142400	78651156	1872	1872	1872	1872	0
255	20230901	142300	78651156	1872	1872	1872	1872	0
256	20230901	142200	78651156	1872	1872	1872	1872	1
257	20230901	142100	78649284	1870	1870	1870	1870	2
258	20230901	142000	78645544	1871	1871	1871	1871	0
259	20230901	141900	78645544	1871	1871	1871	1871	0
260	20230901	141800	78645544	1871	1871	1871	1871	0
261	20230901	141700	78645544	1871	1871	1871	1871	182
262	20230901	141600	78305022	1871	1871	1871	1871	0
263	20230901	141500	78305022	1871	1871	1871	1871	0
264	20230901	141400	78305022	1871	1871	1871	1871	0
265	20230901	141300	78305022	1871	1871	1871	1871	0
266	20230901	141200	78305022	1871	1871	1871	1871	331
267	20230901	141100	77685721	1871	1872	1872	1871	940
268	20230901	141000	75926980	1873	1873	1873	1873	1
269	20230901	140900	75925107	1874	1874	1874	1874	0
270	20230901	140800	75925107	1874	1874	1874	1874	2
271	20230901	140700	75921359	1871	1871	1871	1871	0
272	20230901	140600	75921359	1871	1871	1871	1871	0
273	20230901	140500	75921359	1871	1873	1873	1871	18
274	20230901	140400	75887675	1870	1870	1870	1870	0
275	20230901	140300	75887675	1870	1870	1870	1870	0
276	20230901	140200	75887675	1870	1870	1870	1870	0
277	20230901	140100	75887675	1870	1870	1870	1870	0
278	20230901	140000	75887675	1870	1870	1870	1870	0
279	20230901	135900	75887675	1870	1870	1870	1870	0
280	20230901	135800	75887675	1870	1870	1870	1870	0
281	20230901	135700	75887675	1870	1870	1870	1870	0
282	20230901	135600	75887675	1870	1870	1870	1870	0
283	20230901	135500	75887675	1870	1870	1870	1870	0
284	20230901	135400	75887675	1870	1870	1870	1870	0
285	20230901	135300	75887675	1870	1870	1870	1870	0
286	20230901	135200	75887675	1870	1870	1870	1870	0
287	20230901	135100	75887675	1870	1870	1870	1870	0
288	20230901	135000	75887675	1870	1870	1870	1870	0
289	20230901	134900	75887675	1870	1870	1870	1870	0
290	20230901	134800	75887675	1870	1870	1870	1870	0
291	20230901	134700	75887675	1870	1873	1873	1870	144
292	20230901	134600	75618191	1873	1873	1873	1873	132
293	20230901	134500	75370955	1873	1873	1873	1873	3
294	20230901	134400	75365336	1873	1873	1873	1873	0
295	20230901	134300	75365336	1873	1873	1873	1873	6
296	20230901	134200	75354098	1873	1873	1873	1873	0
297	20230901	134100	75354098	1873	1873	1873	1873	24
298	20230901	134000	75309146	1873	1873	1873	1873	0
299	20230901	133900	75309146	1873	1873	1873	1873	0
300	20230901	133800	75309146	1873	1871	1873	1871	11
301	20230901	133700	75288551	1871	1870	1871	1870	8
302	20230901	133600	75273584	1870	1870	1870	1870	26
303	20230901	133500	75224964	1870	1870	1870	1870	0
304	20230901	133400	75224964	1870	1870	1870	1870	287
305	20230901	133300	74688274	1870	1870	1870	1870	0
306	20230901	133200	74688274	1870	1870	1870	1870	101
307	20230901	133100	74499404	1870	1869	1870	1869	38
308	20230901	133000	74428351	1869	1869	1869	1869	0
309	20230901	132900	74428351	1869	1869	1869	1869	0
310	20230901	132800	74428351	1869	1869	1869	1869	20
311	20230901	132700	74390971	1868	1868	1868	1868	100
312	20230901	132600	74204171	1868	1868	1868	1868	31
313	20230901	132500	74146263	1868	1868	1868	1868	141
314	20230901	132400	73882875	1868	1868	1868	1868	301
315	20230901	132300	73320607	1868	1868	1868	1868	0
316	20230901	132200	73320607	1868	1868	1868	1868	0
317	20230901	132100	73320607	1868	1868	1868	1868	0
318	20230901	132000	73320607	1868	1868	1868	1868	0
319	20230901	131900	73320607	1868	1868	1868	1868	0
320	20230901	131800	73320607	1868	1868	1868	1868	0
321	20230901	131700	73320607	1868	1868	1868	1868	0
322	20230901	131600	73320607	1868	1866	1868	1866	3180
323	20230901	131500	67382028	1866	1866	1866	1866	0
324	20230901	131400	67382028	1866	1866	1866	1866	300
325	20230901	131300	66822228	1866	1866	1866	1866	0
326	20230901	131200	66822228	1866	1866	1866	1866	0
327	20230901	131100	66822228	1866	1866	1866	1866	3
328	20230901	131000	66816630	1866	1866	1866	1866	0
329	20230901	130900	66816630	1866	1866	1866	1866	0
330	20230901	130800	66816630	1866	1866	1866	1866	1
331	20230901	130700	66814764	1866	1866	1866	1866	1
332	20230901	130600	66812898	1866	1866	1866	1866	220
333	20230901	130500	66402378	1866	1866	1866	1866	0
334	20230901	130400	66402378	1866	1866	1866	1866	300
335	20230901	130300	65842578	1866	1866	1866	1866	0
336	20230901	130200	65842578	1866	1866	1866	1866	0
337	20230901	130100	65842578	1866	1866	1866	1866	0
338	20230901	130000	65842578	1866	1866	1866	1866	0
339	20230901	125900	65842578	1866	1866	1866	1866	51
340	20230901	125800	65747412	1865	1865	1865	1865	0
341	20230901	125700	65747412	1865	1865	1865	1865	0
342	20230901	125600	65747412	1865	1865	1865	1865	0
343	20230901	125500	65747412	1865	1865	1865	1865	0
344	20230901	125400	65747412	1865	1867	1867	1865	1031
345	20230901	125300	63823392	1867	1867	1867	1867	0
346	20230901	125200	63823392	1867	1867	1867	1867	0
347	20230901	125100	63823392	1867	1867	1867	1867	0
348	20230901	125000	63823392	1867	1867	1867	1867	0
349	20230901	124900	63823392	1867	1867	1867	1867	0
350	20230901	124800	63823392	1867	1867	1867	1867	0
351	20230901	124700	63823392	1867	1867	1867	1867	1
352	20230901	124600	63821525	1865	1865	1865	1865	0
353	20230901	124500	63821525	1865	1865	1865	1865	0
354	20230901	124400	63821525	1865	1865	1865	1865	783
355	20230901	124300	62361230	1865	1865	1865	1865	0
356	20230901	124200	62361230	1865	1865	1865	1865	370
357	20230901	124100	61671180	1865	1865	1865	1865	0
358	20230901	124000	61671180	1865	1865	1865	1865	112
359	20230901	123900	61462300	1865	1865	1865	1865	10
360	20230901	123800	61443650	1865	1865	1865	1865	0
361	20230901	123700	61443650	1865	1865	1865	1865	10
362	20230901	123600	61425000	1864	1864	1864	1864	0
363	20230901	123500	61425000	1864	1864	1864	1864	0
364	20230901	123400	61425000	1864	1864	1864	1864	0
365	20230901	123300	61425000	1864	1864	1864	1864	0
366	20230901	123200	61425000	1864	1864	1864	1864	0
367	20230901	123100	61425000	1864	1864	1864	1864	0
368	20230901	123000	61425000	1864	1864	1864	1864	0
369	20230901	122900	61425000	1864	1864	1864	1864	0
370	20230901	122800	61425000	1864	1864	1864	1864	0
371	20230901	122700	61425000	1864	1864	1864	1864	0
372	20230901	122600	61425000	1864	1864	1864	1864	103
373	20230901	122500	61233008	1864	1864	1864	1864	4
374	20230901	122400	61225552	1865	1865	1865	1865	270
375	20230901	122300	60722002	1865	1865	1865	1865	0
376	20230901	122200	60722002	1865	1865	1865	1865	0
377	20230901	122100	60722002	1865	1865	1865	1865	40
378	20230901	122000	60647402	1865	1865	1865	1865	0
379	20230901	121900	60647402	1865	1865	1865	1865	0
380	20230901	121800	60647402	1865	1865	1865	1865	0
381	20230901	121700	60647402	1865	1865	1865	1865	2
382	20230901	121600	60643672	1865	1865	1865	1865	380
383	20230901	121500	59934972	1865	1865	1865	1865	0
384	20230901	121400	59934972	1865	1865	1865	1865	456
385	20230901	121300	59084532	1865	1865	1865	1865	67
386	20230901	121200	58959577	1865	1865	1865	1865	0
387	20230901	121100	58959577	1865	1865	1865	1865	1
388	20230901	121000	58957712	1863	1863	1863	1863	0
389	20230901	120900	58957712	1863	1863	1863	1863	0
390	20230901	120800	58957712	1863	1863	1863	1863	0
391	20230901	120700	58957712	1863	1863	1863	1863	0
392	20230901	120600	58957712	1863	1863	1863	1863	300
393	20230901	120500	58398812	1862	1862	1862	1862	0
394	20230901	120400	58398812	1862	1862	1862	1862	174
395	20230901	120300	58074824	1862	1862	1862	1862	0
396	20230901	120200	58074824	1862	1862	1862	1862	0
397	20230901	120100	58074824	1862	1862	1862	1862	0
398	20230901	120000	58074824	1862	1862	1862	1862	1
399	20230901	115900	58072962	1862	1862	1862	1862	0
400	20230901	115800	58072962	1862	1862	1862	1862	0
401	20230901	115700	58072962	1862	1862	1862	1862	0
402	20230901	115600	58072962	1862	1862	1862	1862	220
403	20230901	115500	57663322	1864	1864	1864	1864	405
404	20230901	115400	56908402	1865	1865	1865	1865	270
405	20230901	115300	56404852	1865	1865	1865	1865	0
406	20230901	115200	56404852	1865	1865	1865	1865	271
407	20230901	115100	55899437	1864	1864	1864	1864	173
408	20230901	115000	55576965	1865	1865	1865	1865	0
409	20230901	114900	55576965	1865	1865	1865	1865	0
410	20230901	114800	55576965	1865	1865	1865	1865	0
411	20230901	114700	55576965	1865	1865	1865	1865	2
412	20230901	114600	55573235	1865	1865	1865	1865	1
413	20230901	114500	55571370	1864	1864	1864	1864	0
414	20230901	114400	55571370	1864	1864	1864	1864	25
415	20230901	114300	55524770	1865	1865	1865	1865	2
416	20230901	114200	55521040	1865	1865	1865	1865	0
417	20230901	114100	55521040	1865	1865	1865	1865	0
418	20230901	114000	55521040	1865	1865	1865	1865	0
419	20230901	113900	55521040	1865	1865	1865	1865	0
420	20230901	113800	55521040	1865	1865	1865	1865	0
421	20230901	113700	55521040	1865	1865	1865	1865	2
422	20230901	113600	55517310	1865	1865	1865	1865	180
423	20230901	113500	55181610	1865	1865	1865	1865	0
424	20230901	113400	55181610	1865	1865	1865	1865	300
425	20230901	113300	54622110	1865	1865	1865	1865	0
426	20230901	113200	54622110	1865	1865	1865	1865	0
427	20230901	113100	54622110	1865	1865	1865	1865	0
428	20230901	113000	54622110	1865	1865	1865	1865	0
429	20230901	112900	54622110	1865	1865	1865	1865	0
430	20230901	112800	54622110	1865	1865	1865	1865	0
431	20230901	112700	54622110	1865	1865	1865	1865	0
432	20230901	112600	54622110	1865	1865	1865	1865	400
433	20230901	112500	53876110	1865	1865	1865	1865	0
434	20230901	112400	53876110	1865	1865	1865	1865	330
435	20230901	112300	53260660	1865	1865	1865	1865	0
436	20230901	112200	53260660	1865	1865	1865	1865	1
437	20230901	112100	53258795	1855	1855	1855	1855	23
438	20230901	112000	53216130	1855	1864	1864	1855	22
439	20230901	111900	53175302	1865	1865	1865	1865	0
440	20230901	111800	53175302	1865	1865	1865	1865	0
441	20230901	111700	53175302	1865	1865	1865	1865	0
442	20230901	111600	53175302	1865	1865	1865	1865	1
443	20230901	111500	53173437	1855	1857	1857	1855	1694
444	20230901	111400	50029384	1865	1865	1865	1865	944
445	20230901	111300	48268824	1865	1865	1865	1865	0
446	20230901	111200	48268824	1865	1865	1865	1865	0
447	20230901	111100	48268824	1865	1865	1865	1865	0
448	20230901	111000	48268824	1865	1865	1865	1865	0
449	20230901	110900	48268824	1865	1865	1865	1865	0
450	20230901	110800	48268824	1865	1865	1865	1865	0
451	20230901	110700	48268824	1865	1865	1865	1865	0
452	20230901	110600	48268824	1865	1865	1865	1865	0
453	20230901	110500	48268824	1865	1865	1865	1865	0
454	20230901	110400	48268824	1865	1865	1865	1865	300
455	20230901	110300	47709324	1865	1865	1865	1865	0
456	20230901	110200	47709324	1865	1865	1865	1865	0
457	20230901	110100	47709324	1865	1865	1865	1865	0
458	20230901	110000	47709324	1865	1865	1865	1865	0
459	20230901	105900	47709324	1865	1865	1865	1865	0
460	20230901	105800	47709324	1865	1865	1865	1865	0
461	20230901	105700	47709324	1865	1865	1865	1865	0
462	20230901	105600	47709324	1865	1865	1865	1865	0
463	20230901	105500	47709324	1865	1865	1865	1865	0
464	20230901	105400	47709324	1865	1865	1865	1865	300
465	20230901	105300	47149824	1865	1865	1865	1865	0
466	20230901	105200	47149824	1865	1865	1865	1865	0
467	20230901	105100	47149824	1865	1865	1865	1865	50
468	20230901	105000	47056574	1865	1865	1865	1865	0
469	20230901	104900	47056574	1865	1864	1865	1864	2
470	20230901	104800	47052845	1856	1856	1856	1856	3
471	20230901	104700	47047277	1865	1865	1865	1865	5
472	20230901	104600	47037952	1866	1866	1866	1866	0
473	20230901	104500	47037952	1866	1866	1866	1866	330
474	20230901	104400	46422172	1866	1866	1866	1866	0
475	20230901	104300	46422172	1866	1866	1866	1866	48
476	20230901	104200	46332604	1868	1868	1868	1868	0
477	20230901	104100	46332604	1868	1868	1868	1868	0
478	20230901	104000	46332604	1868	1868	1868	1868	0
479	20230901	103900	46332604	1868	1868	1868	1868	0
480	20230901	103800	46332604	1868	1868	1868	1868	0
481	20230901	103700	46332604	1868	1868	1868	1868	0
482	20230901	103600	46332604	1868	1868	1868	1868	0
483	20230901	103500	46332604	1868	1868	1868	1868	0
484	20230901	103400	46332604	1868	1868	1868	1868	301
485	20230901	103300	45770336	1866	1866	1866	1866	0
486	20230901	103200	45770336	1866	1866	1866	1866	0
487	20230901	103100	45770336	1866	1866	1866	1866	0
488	20230901	103000	45770336	1866	1866	1866	1866	2
489	20230901	102900	45766604	1868	1868	1868	1868	0
490	20230901	102800	45766604	1868	1868	1868	1868	0
491	20230901	102700	45766604	1868	1868	1868	1868	0
492	20230901	102600	45766604	1868	1868	1868	1868	0
493	20230901	102500	45766604	1868	1868	1868	1868	0
494	20230901	102400	45766604	1868	1868	1868	1868	300
495	20230901	102300	45206204	1868	1868	1868	1868	0
496	20230901	102200	45206204	1868	1868	1868	1868	0
497	20230901	102100	45206204	1868	1868	1868	1868	0
498	20230901	102000	45206204	1868	1868	1868	1868	0
499	20230901	101900	45206204	1868	1868	1868	1868	0
500	20230901	101800	45206204	1868	1868	1868	1868	0
501	20230901	101700	45206204	1868	1868	1868	1868	0
502	20230901	101600	45206204	1868	1868	1868	1868	0
503	20230901	101500	45206204	1868	1868	1868	1868	0
504	20230901	101400	45206204	1868	1868	1868	1868	300
505	20230901	101300	44645804	1868	1868	1868	1868	0
506	20230901	101200	44645804	1868	1868	1868	1868	12
507	20230901	101100	44623388	1868	1868	1868	1868	0
508	20230901	101000	44623388	1868	1868	1868	1868	0
509	20230901	100900	44623388	1868	1868	1868	1868	0
510	20230901	100800	44623388	1868	1868	1868	1868	0
511	20230901	100700	44623388	1868	1868	1868	1868	0
512	20230901	100600	44623388	1868	1868	1868	1868	0
513	20230901	100500	44623388	1868	1868	1868	1868	1
514	20230901	100400	44621520	1868	1868	1868	1868	330
515	20230901	100300	44005080	1868	1868	1868	1868	0
516	20230901	100200	44005080	1868	1868	1868	1868	0
517	20230901	100100	44005080	1868	1868	1868	1868	0
518	20230901	100000	44005080	1868	1868	1868	1868	0
519	20230901	095900	44005080	1868	1868	1868	1868	0
520	20230901	095800	44005080	1868	1868	1868	1868	0
521	20230901	095700	44005080	1868	1868	1868	1868	0
522	20230901	095600	44005080	1868	1868	1868	1868	0
523	20230901	095500	44005080	1868	1867	1868	1867	198
524	20230901	095400	43635413	1868	1867	1868	1867	105
525	20230901	095300	43439376	1867	1867	1867	1867	0
526	20230901	095200	43439376	1867	1867	1867	1867	0
527	20230901	095100	43439376	1867	1867	1867	1867	0
528	20230901	095000	43439376	1867	1867	1867	1867	0
529	20230901	094900	43439376	1867	1867	1867	1867	0
530	20230901	094800	43439376	1867	1867	1867	1867	0
531	20230901	094700	43439376	1867	1867	1867	1867	1
532	20230901	094600	43437509	1866	1866	1866	1866	0
533	20230901	094500	43437509	1866	1866	1866	1866	0
534	20230901	094400	43437509	1866	1866	1866	1866	300
535	20230901	094300	42877709	1866	1866	1866	1866	1
536	20230901	094200	42875843	1855	1855	1855	1855	0
537	20230901	094100	42875843	1855	1855	1855	1855	0
538	20230901	094000	42875843	1855	1855	1855	1855	0
539	20230901	093900	42875843	1855	1855	1855	1855	113
540	20230901	093800	42666228	1868	1868	1868	1868	0
541	20230901	093700	42666228	1868	1868	1868	1868	0
542	20230901	093600	42666228	1868	1857	1868	1857	18
543	20230901	093500	42632639	1858	1858	1858	1858	0
544	20230901	093400	42632639	1858	1858	1858	1858	271
545	20230901	093300	42129121	1853	1854	1854	1853	5555
546	20230901	093200	31833592	1854	1858	1867	1854	1516
547	20230901	093100	29019940	1859	1859	1859	1859	0
548	20230901	093000	29019940	1859	1867	1867	1859	2104
549	20230901	092900	25108596	1859	1859	1859	1859	1000
550	20230901	092800	23249596	1869	1869	1869	1869	0
551	20230901	092700	23249596	1869	1869	1869	1869	1
552	20230901	092600	23247727	1860	1860	1860	1860	143
553	20230901	092500	22981747	1869	1869	1869	1869	0
554	20230901	092400	22981747	1869	1868	1869	1868	300
555	20230901	092300	22421160	1869	1864	1869	1864	167
556	20230901	092200	22109797	1864	1864	1864	1864	0
557	20230901	092100	22109797	1864	1863	1864	1863	6600
558	20230901	092000	9807453	1864	1864	1864	1864	0
559	20230901	091900	9807453	1864	1864	1864	1864	0
560	20230901	091800	9807453	1864	1864	1864	1864	0
561	20230901	091700	9807453	1864	1864	1864	1864	0
562	20230901	091600	9807453	1864	1864	1864	1864	0
563	20230901	091500	9807453	1864	1864	1864	1864	0
564	20230901	091400	9807453	1864	1864	1864	1864	300
565	20230901	091300	9248253	1864	1864	1864	1864	1035
566	20230901	091200	7319013	1864	1864	1866	1864	1096
567	20230901	091100	5274363	1864	1862	1864	1861	472
568	20230901	091000	4394934	1864	1864	1864	1864	0
569	20230901	090900	4394934	1864	1864	1864	1864	0
570	20230901	090800	4394934	1864	1864	1864	1864	0
571	20230901	090700	4394934	1864	1862	1864	1862	2
572	20230901	090600	4391208	1864	1862	1864	1862	10
573	20230901	090500	4372586	1864	1862	1864	1862	7
574	20230901	090400	4359550	1862	1861	1862	1861	133
575	20230901	090300	4111976	1861	1861	1861	1861	20
576	20230901	090200	4074756	1862	1862	1862	1862	0
577	20230901	090100	4074756	1862	1862	1862	1862	1
578	20230901	090000	4072894	1853	1853	1853	1853	2198