KissMeData/002690/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	183600	40016067	1920	1920	1920	1920	614
3	20230906	183500	40016067	1920	1920	1920	1920	0
4	20230906	183400	40016067	1920	1920	1920	1920	0
5	20230906	183300	40016067	1920	1920	1920	1920	0
6	20230906	183200	40016067	1920	1920	1920	1920	0
7	20230906	183100	40016067	1920	1920	1920	1920	0
8	20230906	183000	40016067	1920	1920	1920	1920	0
9	20230906	182900	40016067	1920	1920	1920	1920	0
10	20230906	182800	40016067	1920	1920	1920	1920	0
11	20230906	182700	40016067	1920	1920	1920	1920	0
12	20230906	182600	40016067	1920	1920	1920	1920	0
13	20230906	182500	40016067	1920	1920	1920	1920	0
14	20230906	182400	40016067	1920	1920	1920	1920	0
15	20230906	182300	40016067	1920	1920	1920	1920	0
16	20230906	182200	40016067	1920	1920	1920	1920	0
17	20230906	182100	40016067	1920	1920	1920	1920	0
18	20230906	182000	40016067	1920	1920	1920	1920	0
19	20230906	181900	40016067	1920	1920	1920	1920	0
20	20230906	181800	40016067	1920	1920	1920	1920	0
21	20230906	181700	40016067	1920	1920	1920	1920	0
22	20230906	181600	40016067	1920	1920	1920	1920	0
23	20230906	181500	40016067	1920	1920	1920	1920	0
24	20230906	181400	40016067	1920	1920	1920	1920	0
25	20230906	181300	40016067	1920	1920	1920	1920	0
26	20230906	181200	40016067	1920	1920	1920	1920	0
27	20230906	181100	40016067	1920	1920	1920	1920	0
28	20230906	181000	40016067	1920	1920	1920	1920	0
29	20230906	180900	40016067	1920	1920	1920	1920	0
30	20230906	180800	40016067	1920	1920	1920	1920	0
31	20230906	180700	40016067	1920	1920	1920	1920	0
32	20230906	180600	40016067	1920	1920	1920	1920	614
33	20230906	180500	40016067	1920	1920	1920	1920	0
34	20230906	180400	40016067	1920	1920	1920	1920	0
35	20230906	180300	40016067	1920	1920	1920	1920	0
36	20230906	180200	40016067	1920	1920	1920	1920	0
37	20230906	180100	40016067	1920	1920	1920	1920	0
38	20230906	180000	40016067	1920	1920	1920	1920	0
39	20230906	175900	40016067	1920	1920	1920	1920	0
40	20230906	175800	40016067	1920	1920	1920	1920	0
41	20230906	175700	40016067	1920	1920	1920	1920	0
42	20230906	175600	40016067	1920	1920	1920	1920	0
43	20230906	175500	40016067	1920	1920	1920	1920	0
44	20230906	175400	40016067	1920	1920	1920	1920	0
45	20230906	175300	40016067	1920	1920	1920	1920	0
46	20230906	175200	40016067	1920	1920	1920	1920	0
47	20230906	175100	40016067	1920	1920	1920	1920	0
48	20230906	175000	40016067	1920	1920	1920	1920	0
49	20230906	174900	40016067	1920	1920	1920	1920	0
50	20230906	174800	40016067	1920	1920	1920	1920	0
51	20230906	174700	40016067	1920	1920	1920	1920	0
52	20230906	174600	40016067	1920	1920	1920	1920	0
53	20230906	174500	40016067	1920	1920	1920	1920	0
54	20230906	174400	40016067	1920	1920	1920	1920	0
55	20230906	174300	40016067	1920	1920	1920	1920	0
56	20230906	174200	40016067	1920	1920	1920	1920	0
57	20230906	174100	40016067	1920	1920	1920	1920	0
58	20230906	174000	40016067	1920	1920	1920	1920	0
59	20230906	173900	40016067	1920	1920	1920	1920	0
60	20230906	173800	40016067	1920	1920	1920	1920	0
61	20230906	173700	40016067	1920	1920	1920	1920	0
62	20230906	173600	40016067	1920	1920	1920	1920	614
63	20230906	173500	40016067	1920	1920	1920	1920	0
64	20230906	173400	40016067	1920	1920	1920	1920	0
65	20230906	173300	40016067	1920	1920	1920	1920	0
66	20230906	173200	40016067	1920	1920	1920	1920	0
67	20230906	173100	40016067	1920	1920	1920	1920	0
68	20230906	173000	40016067	1920	1920	1920	1920	0
69	20230906	172900	40016067	1920	1920	1920	1920	0
70	20230906	172800	40016067	1920	1920	1920	1920	0
71	20230906	172700	40016067	1920	1920	1920	1920	0
72	20230906	172600	40016067	1920	1920	1920	1920	0
73	20230906	172500	40016067	1920	1920	1920	1920	0
74	20230906	172400	40016067	1920	1920	1920	1920	0
75	20230906	172300	40016067	1920	1920	1920	1920	0
76	20230906	172200	40016067	1920	1920	1920	1920	0
77	20230906	172100	40016067	1920	1920	1920	1920	0
78	20230906	172000	40016067	1920	1920	1920	1920	0
79	20230906	171900	40016067	1920	1920	1920	1920	0
80	20230906	171800	40016067	1920	1920	1920	1920	0
81	20230906	171700	40016067	1920	1920	1920	1920	0
82	20230906	171600	40016067	1920	1920	1920	1920	0
83	20230906	171500	40016067	1920	1920	1920	1920	0
84	20230906	171400	40016067	1920	1920	1920	1920	0
85	20230906	171300	40016067	1920	1920	1920	1920	0
86	20230906	171200	40016067	1920	1920	1920	1920	0
87	20230906	171100	40016067	1920	1920	1920	1920	0
88	20230906	171000	40016067	1920	1920	1920	1920	0
89	20230906	170900	40016067	1920	1920	1920	1920	0
90	20230906	170800	40016067	1920	1920	1920	1920	0
91	20230906	170700	40016067	1920	1920	1920	1920	0
92	20230906	170600	40016067	1920	1920	1920	1920	614
93	20230906	170500	40016067	1920	1920	1920	1920	0
94	20230906	170400	40016067	1920	1920	1920	1920	0
95	20230906	170300	40016067	1920	1920	1920	1920	0
96	20230906	170200	40016067	1920	1920	1920	1920	0
97	20230906	170100	40016067	1920	1920	1920	1920	0
98	20230906	170000	40016067	1920	1920	1920	1920	0
99	20230906	165900	40016067	1920	1920	1920	1920	0
100	20230906	165800	40016067	1920	1920	1920	1920	0
101	20230906	165700	40016067	1920	1920	1920	1920	0
102	20230906	165600	40016067	1920	1920	1920	1920	0
103	20230906	165500	40016067	1920	1920	1920	1920	0
104	20230906	165400	40016067	1920	1920	1920	1920	0
105	20230906	165300	40016067	1920	1920	1920	1920	0
106	20230906	165200	40016067	1920	1920	1920	1920	0
107	20230906	165100	40016067	1920	1920	1920	1920	0
108	20230906	165000	40016067	1920	1920	1920	1920	0
109	20230906	164900	40016067	1920	1920	1920	1920	0
110	20230906	164800	40016067	1920	1920	1920	1920	0
111	20230906	164700	40016067	1920	1920	1920	1920	0
112	20230906	164600	40016067	1920	1920	1920	1920	0
113	20230906	164500	40016067	1920	1920	1920	1920	0
114	20230906	164400	40016067	1920	1920	1920	1920	0
115	20230906	164300	40016067	1920	1920	1920	1920	0
116	20230906	164200	40016067	1920	1920	1920	1920	0
117	20230906	164100	40016067	1920	1920	1920	1920	0
118	20230906	164000	40016067	1920	1920	1920	1920	0
119	20230906	163900	40016067	1920	1920	1920	1920	0
120	20230906	163800	40016067	1920	1920	1920	1920	0
121	20230906	163700	40016067	1920	1920	1920	1920	0
122	20230906	163600	40016067	1920	1920	1920	1920	614
123	20230906	163500	40016067	1920	1920	1920	1920	0
124	20230906	163400	40016067	1920	1920	1920	1920	0
125	20230906	163300	40016067	1920	1920	1920	1920	0
126	20230906	163200	40016067	1920	1920	1920	1920	0
127	20230906	163100	40016067	1920	1920	1920	1920	0
128	20230906	163000	40016067	1920	1920	1920	1920	0
129	20230906	162900	40016067	1920	1920	1920	1920	0
130	20230906	162800	40016067	1920	1920	1920	1920	0
131	20230906	162700	40016067	1920	1920	1920	1920	0
132	20230906	162600	40016067	1920	1920	1920	1920	0
133	20230906	162500	40016067	1920	1920	1920	1920	0
134	20230906	162400	40016067	1920	1920	1920	1920	0
135	20230906	162300	40016067	1920	1920	1920	1920	0
136	20230906	162200	40016067	1920	1920	1920	1920	0
137	20230906	162100	40016067	1920	1920	1920	1920	0
138	20230906	162000	40016067	1920	1920	1920	1920	0
139	20230906	161900	40016067	1920	1920	1920	1920	0
140	20230906	161800	40016067	1920	1920	1920	1920	0
141	20230906	161700	40016067	1920	1920	1920	1920	0
142	20230906	161600	40016067	1920	1920	1920	1920	0
143	20230906	161500	40016067	1920	1920	1920	1920	0
144	20230906	161400	40016067	1920	1920	1920	1920	0
145	20230906	161300	40016067	1920	1920	1920	1920	0
146	20230906	161200	40016067	1920	1920	1920	1920	0
147	20230906	161100	40016067	1920	1920	1920	1920	0
148	20230906	161000	40016067	1920	1920	1920	1920	0
149	20230906	160900	40016067	1920	1920	1920	1920	0
150	20230906	160800	40016067	1920	1920	1920	1920	0
151	20230906	160700	40016067	1920	1920	1920	1920	0
152	20230906	160600	40016067	1920	1920	1920	1920	614
153	20230906	160500	40016067	1920	1920	1920	1920	0
154	20230906	160400	40016067	1920	1920	1920	1920	0
155	20230906	160300	40016067	1920	1920	1920	1920	0
156	20230906	160200	40016067	1920	1920	1920	1920	0
157	20230906	160100	40016067	1920	1920	1920	1920	0
158	20230906	160000	40016067	1920	1920	1920	1920	0
159	20230906	155900	40016067	1920	1920	1920	1920	0
160	20230906	155800	40016067	1920	1920	1920	1920	0
161	20230906	155700	40016067	1920	1920	1920	1920	0
162	20230906	155600	40016067	1920	1920	1920	1920	0
163	20230906	155500	40016067	1920	1920	1920	1920	0
164	20230906	155400	40016067	1920	1920	1920	1920	0
165	20230906	155300	40016067	1920	1920	1920	1920	0
166	20230906	155200	40016067	1920	1920	1920	1920	0
167	20230906	155100	40016067	1920	1920	1920	1920	0
168	20230906	155000	40016067	1920	1920	1920	1920	0
169	20230906	154900	40016067	1920	1920	1920	1920	0
170	20230906	154800	40016067	1920	1920	1920	1920	0
171	20230906	154700	40016067	1920	1920	1920	1920	0
172	20230906	154600	40016067	1920	1920	1920	1920	0
173	20230906	154500	40016067	1920	1920	1920	1920	0
174	20230906	154400	40016067	1920	1920	1920	1920	0
175	20230906	154300	40016067	1920	1920	1920	1920	0
176	20230906	154200	40016067	1920	1920	1920	1920	0
177	20230906	154100	40016067	1920	1920	1920	1920	0
178	20230906	154000	40016067	1920	1920	1920	1920	0
179	20230906	153900	40016067	1920	1920	1920	1920	0
180	20230906	153800	40016067	1920	1920	1920	1920	0
181	20230906	153700	40016067	1920	1920	1920	1920	0
182	20230906	153600	40016067	1920	1920	1920	1920	614
183	20230906	153500	40016067	1920	1920	1920	1920	0
184	20230906	153400	40016067	1920	1920	1920	1920	0
185	20230906	153300	40016067	1920	1920	1920	1920	0
186	20230906	153200	40016067	1920	1920	1920	1920	0
187	20230906	153100	40016067	1920	1920	1920	1920	0
188	20230906	153000	40016067	1920	1920	1920	1920	614
189	20230906	152900	38837187	1920	1920	1920	1920	0
190	20230906	152800	38837187	1920	1920	1920	1920	0
191	20230906	152700	38837187	1920	1920	1920	1920	0
192	20230906	152600	38837187	1920	1920	1920	1920	0
193	20230906	152500	38837187	1920	1920	1920	1920	0
194	20230906	152400	38837187	1920	1920	1920	1920	0
195	20230906	152300	38837187	1920	1920	1920	1920	0
196	20230906	152200	38837187	1920	1920	1920	1920	0
197	20230906	152100	38837187	1920	1920	1920	1920	0
198	20230906	152000	38837187	1920	1920	1920	1920	0
199	20230906	151900	38837187	1920	1920	1920	1920	2000
200	20230906	151800	34997187	1920	1920	1920	1920	13
201	20230906	151700	34972227	1920	1920	1920	1920	6
202	20230906	151600	34960707	1920	1919	1920	1919	1006
203	20230906	151500	33029361	1919	1919	1919	1919	5
204	20230906	151400	33019766	1919	1919	1919	1919	6
205	20230906	151300	33008252	1919	1919	1919	1919	5
206	20230906	151200	32998657	1919	1919	1919	1919	5
207	20230906	151100	32989062	1919	1918	1919	1918	7
208	20230906	151000	32975630	1918	1918	1918	1918	5
209	20230906	150900	32966040	1918	1918	1918	1918	5
210	20230906	150800	32956450	1918	1918	1918	1918	6
211	20230906	150700	32944942	1918	1914	1918	1914	8
212	20230906	150600	32929610	1914	1917	1918	1914	327
213	20230906	150500	32302536	1917	1917	1917	1917	5
214	20230906	150400	32292951	1917	1914	1917	1914	9
215	20230906	150300	32275710	1917	1914	1917	1914	13
216	20230906	150200	32250810	1917	1914	1917	1914	97
217	20230906	150100	32065138	1914	1917	1917	1914	106
218	20230906	150000	31861939	1917	1917	1917	1917	6
219	20230906	145900	31850437	1917	1917	1917	1917	5
220	20230906	145800	31840852	1914	1917	1917	1914	6
221	20230906	145700	31829353	1914	1914	1917	1914	16
222	20230906	145600	31798716	1914	1914	1914	1914	10
223	20230906	145500	31779576	1914	1914	1914	1914	6
224	20230906	145400	31768092	1914	1911	1914	1911	6
225	20230906	145300	31756611	1914	1914	1914	1914	5
226	20230906	145200	31747041	1914	1914	1914	1911	30
227	20230906	145100	31689639	1914	1911	1914	1911	15
228	20230906	145000	31660959	1915	1912	1915	1911	267
229	20230906	144900	31150449	1915	1912	1915	1912	7
230	20230906	144800	31137047	1915	1912	1915	1912	6
231	20230906	144700	31125560	1916	1916	1916	1916	23
232	20230906	144600	31081492	1916	1916	1916	1916	9
233	20230906	144500	31064248	1916	1916	1916	1916	5
234	20230906	144400	31054668	1916	1916	1916	1916	5
235	20230906	144300	31045088	1916	1916	1916	1916	6
236	20230906	144200	31033592	1917	1917	1917	1917	5
237	20230906	144100	31024007	1912	1913	1917	1912	1566
238	20230906	144000	28029570	1917	1917	1917	1917	5
239	20230906	143900	28019985	1917	1917	1917	1917	5
240	20230906	143800	28010400	1917	1917	1917	1917	6
241	20230906	143700	27998898	1917	1917	1917	1917	23
242	20230906	143600	27954807	1917	1917	1917	1917	10
243	20230906	143500	27935637	1918	1914	1918	1913	1006
244	20230906	143400	26010913	1917	1917	1917	1917	5
245	20230906	143300	26001328	1915	1917	1918	1915	6
246	20230906	143200	25989826	1917	1917	1917	1915	219
247	20230906	143100	25570302	1917	1917	1917	1917	5
248	20230906	143000	25560717	1917	1917	1917	1917	6
249	20230906	142900	25549215	1917	1916	1917	1916	6
250	20230906	142800	25537714	1917	1916	1917	1916	6
251	20230906	142700	25526213	1917	1917	1917	1916	27
252	20230906	142600	25474457	1917	1917	1917	1917	9
253	20230906	142500	25457204	1917	1917	1917	1917	5
254	20230906	142400	25447619	1917	1916	1917	1916	7
255	20230906	142300	25434201	1917	1916	1917	1916	11
256	20230906	142200	25413115	1917	1917	1917	1916	24
257	20230906	142100	25367108	1917	1917	1917	1917	6
258	20230906	142000	25355606	1917	1917	1917	1917	5
259	20230906	141900	25346021	1917	1915	1917	1915	6
260	20230906	141800	25334521	1917	1917	1917	1917	6
261	20230906	141700	25323019	1917	1917	1917	1917	23
262	20230906	141600	25278928	1917	1917	1917	1917	10
263	20230906	141500	25259758	1917	1917	1917	1917	5
264	20230906	141400	25250173	1917	1917	1917	1917	5
265	20230906	141300	25240588	1917	1917	1917	1917	6
266	20230906	141200	25229086	1917	1917	1917	1917	28
267	20230906	141100	25175410	1917	1917	1917	1917	1
268	20230906	141000	25173493	1917	1917	1917	1917	6
269	20230906	140900	25161991	1917	1917	1917	1917	6
270	20230906	140800	25150489	1913	1914	1917	1913	60
271	20230906	140700	25035639	1917	1917	1917	1917	24
272	20230906	140600	24989631	1917	1917	1917	1917	10
273	20230906	140500	24970461	1918	1918	1918	1918	6
274	20230906	140400	24958953	1918	1918	1918	1918	5
275	20230906	140300	24949363	1918	1918	1918	1918	5
276	20230906	140200	24939773	1918	1918	1918	1918	24
277	20230906	140100	24893741	1918	1918	1918	1918	5
278	20230906	140000	24884151	1918	1918	1918	1918	5
279	20230906	135900	24874561	1918	1918	1918	1918	6
280	20230906	135800	24863053	1918	1918	1918	1918	5
281	20230906	135700	24853463	1918	1918	1918	1918	23
282	20230906	135600	24809349	1918	1918	1918	1918	10
283	20230906	135500	24790169	1917	1917	1917	1917	5
284	20230906	135400	24780584	1917	1917	1917	1917	6
285	20230906	135300	24769082	1917	1917	1917	1917	5
286	20230906	135200	24759497	1917	1917	1917	1913	523
287	20230906	135100	23758897	1917	1917	1917	1917	6
288	20230906	135000	23747395	1917	1917	1917	1917	5
289	20230906	134900	23737810	1917	1917	1917	1917	5
290	20230906	134800	23728225	1917	1917	1917	1917	6
291	20230906	134700	23716723	1917	1917	1917	1917	23
292	20230906	134600	23672632	1917	1917	1917	1917	9
293	20230906	134500	23655379	1918	1919	1919	1918	11
294	20230906	134400	23634276	1919	1918	1919	1918	5
295	20230906	134300	23624682	1918	1918	1918	1918	5
296	20230906	134200	23615092	1918	1918	1918	1918	24
297	20230906	134100	23569060	1918	1918	1918	1918	5
298	20230906	134000	23559470	1918	1918	1918	1918	6
299	20230906	133900	23547962	1918	1918	1918	1918	5
300	20230906	133800	23538372	1918	1918	1918	1918	5
301	20230906	133700	23528782	1918	1918	1918	1918	25
302	20230906	133600	23480832	1918	1918	1918	1918	9
303	20230906	133500	23463570	1918	1918	1918	1918	5
304	20230906	133400	23453980	1918	1918	1918	1918	6
305	20230906	133300	23442472	1918	1918	1918	1918	5
306	20230906	133200	23432882	1918	1918	1918	1918	24
307	20230906	133100	23386850	1918	1918	1918	1918	6
308	20230906	133000	23375342	1917	1917	1917	1917	5
309	20230906	132900	23365757	1917	1917	1917	1917	6
310	20230906	132800	23354255	1917	1917	1917	1917	5
311	20230906	132700	23344670	1917	1917	1917	1917	24
312	20230906	132600	23298662	1917	1917	1917	1917	11
313	20230906	132500	23277575	1917	1917	1917	1917	5
314	20230906	132400	23267990	1917	1917	1917	1917	25
315	20230906	132300	23220065	1917	1917	1917	1917	6
316	20230906	132200	23208563	1917	1917	1917	1917	24
317	20230906	132100	23162555	1917	1917	1917	1917	5
318	20230906	132000	23152970	1917	1917	1917	1917	6
319	20230906	131900	23141468	1917	1917	1917	1917	5
320	20230906	131800	23131883	1917	1917	1917	1917	5
321	20230906	131700	23122298	1917	1917	1917	1917	25
322	20230906	131600	23074373	1917	1917	1917	1917	9
323	20230906	131500	23057120	1917	1913	1917	1913	106
324	20230906	131400	22854318	1918	1918	1918	1918	5
325	20230906	131300	22844728	1918	1918	1918	1918	5
326	20230906	131200	22835138	1918	1918	1918	1918	25
327	20230906	131100	22787188	1918	1918	1918	1918	5
328	20230906	131000	22777598	1918	1918	1918	1918	5
329	20230906	130900	22768008	1918	1918	1918	1918	6
330	20230906	130800	22756500	1918	1918	1918	1918	5
331	20230906	130700	22746910	1918	1918	1918	1918	24
332	20230906	130600	22700878	1918	1918	1918	1918	10
333	20230906	130500	22681698	1918	1918	1918	1918	5
334	20230906	130400	22672108	1918	1918	1918	1918	6
335	20230906	130300	22660600	1918	1917	1918	1917	6
336	20230906	130200	22649093	1918	1918	1918	1918	24
337	20230906	130100	22603061	1918	1917	1918	1917	6
338	20230906	130000	22591557	1917	1917	1917	1917	5
339	20230906	125900	22581972	1917	1917	1917	1917	35
340	20230906	125800	22514877	1917	1917	1917	1917	6
341	20230906	125700	22503375	1917	1917	1917	1917	24
342	20230906	125600	22457367	1917	1917	1917	1917	10
343	20230906	125500	22438197	1917	1917	1917	1917	6
344	20230906	125400	22426695	1917	1917	1917	1917	5
345	20230906	125300	22417110	1917	1917	1917	1917	5
346	20230906	125200	22407525	1917	1915	1917	1915	25
347	20230906	125100	22359644	1915	1915	1915	1915	5
348	20230906	125000	22350069	1915	1915	1915	1915	6
349	20230906	124900	22338579	1915	1915	1915	1915	5
350	20230906	124800	22329004	1915	1913	1915	1913	25
351	20230906	124700	22281169	1915	1915	1915	1915	25
352	20230906	124600	22233294	1915	1915	1915	1915	8
353	20230906	124500	22217974	1915	1915	1915	1915	5
354	20230906	124400	22208399	1915	1915	1915	1915	6
355	20230906	124300	22196909	1915	1915	1915	1915	5
356	20230906	124200	22187334	1915	1914	1915	1914	24
357	20230906	124100	22141393	1914	1915	1915	1914	7
358	20230906	124000	22127989	1915	1915	1915	1915	5
359	20230906	123900	22118414	1915	1915	1915	1915	6
360	20230906	123800	22106924	1915	1915	1915	1915	5
361	20230906	123700	22097349	1915	1915	1915	1915	24
362	20230906	123600	22051389	1915	1915	1915	1915	11
363	20230906	123500	22030324	1915	1915	1915	1915	5
364	20230906	123400	22020749	1915	1915	1915	1915	5
365	20230906	123300	22011174	1915	1915	1915	1915	6
366	20230906	123200	21999684	1916	1916	1916	1916	24
367	20230906	123100	21953700	1916	1916	1916	1916	5
368	20230906	123000	21944120	1916	1916	1916	1916	6
369	20230906	122900	21932624	1916	1916	1916	1916	5
370	20230906	122800	21923044	1916	1916	1916	1916	6
371	20230906	122700	21911548	1916	1916	1916	1916	24
372	20230906	122600	21865564	1916	1916	1916	1916	9
373	20230906	122500	21848320	1916	1916	1916	1916	6
374	20230906	122400	21836824	1916	1916	1916	1916	5
375	20230906	122300	21827244	1916	1914	1916	1913	991
376	20230906	122200	19931126	1915	1917	1917	1915	671
377	20230906	122100	18646117	1917	1917	1917	1917	5
378	20230906	122000	18636532	1918	1918	1918	1918	5
379	20230906	121900	18626942	1918	1918	1918	1918	8
380	20230906	121800	18611598	1918	1918	1918	1918	5
381	20230906	121700	18602008	1918	1918	1918	1918	24
382	20230906	121600	18555976	1918	1918	1918	1918	10
383	20230906	121500	18536796	1918	1918	1918	1918	5
384	20230906	121400	18527206	1918	1918	1918	1918	6
385	20230906	121300	18515698	1918	1918	1918	1918	5
386	20230906	121200	18506108	1918	1918	1918	1918	24
387	20230906	121100	18460076	1918	1918	1918	1918	6
388	20230906	121000	18448568	1918	1918	1918	1918	5
389	20230906	120900	18438978	1918	1918	1918	1918	5
390	20230906	120800	18429388	1918	1918	1918	1918	6
391	20230906	120700	18417880	1918	1918	1918	1918	50
392	20230906	120600	18321980	1918	1918	1918	1918	10
393	20230906	120500	18302800	1918	1918	1918	1918	6
394	20230906	120400	18291292	1918	1918	1918	1918	5
395	20230906	120300	18281702	1918	1918	1918	1918	6
396	20230906	120200	18270194	1918	1918	1918	1918	24
397	20230906	120100	18224162	1918	1918	1918	1918	5
398	20230906	120000	18214572	1918	1918	1918	1918	6
399	20230906	115900	18203064	1918	1918	1918	1918	5
400	20230906	115800	18193474	1918	1918	1918	1918	5
401	20230906	115700	18183884	1918	1917	1918	1917	135
402	20230906	115600	17925076	1917	1917	1917	1917	9
403	20230906	115500	17907823	1917	1917	1917	1917	5
404	20230906	115400	17898238	1917	1917	1917	1917	6
405	20230906	115300	17886736	1917	1917	1917	1917	5
406	20230906	115200	17877151	1917	1917	1917	1917	24
407	20230906	115100	17831143	1917	1917	1917	1917	7
408	20230906	115000	17817724	1917	1917	1917	1917	5
409	20230906	114900	17808139	1917	1917	1917	1917	6
410	20230906	114800	17796637	1917	1917	1917	1917	5
411	20230906	114700	17787052	1917	1917	1917	1917	24
412	20230906	114600	17741044	1917	1917	1917	1917	10
413	20230906	114500	17721874	1917	1917	1917	1917	5
414	20230906	114400	17712289	1917	1917	1917	1917	5
415	20230906	114300	17702704	1918	1918	1918	1918	6
416	20230906	114200	17691196	1918	1918	1918	1918	24
417	20230906	114100	17645164	1918	1918	1918	1918	5
418	20230906	114000	17635574	1918	1918	1918	1918	6
419	20230906	113900	17624066	1918	1918	1918	1918	5
420	20230906	113800	17614476	1918	1918	1918	1918	6
421	20230906	113700	17602968	1918	1918	1918	1918	24
422	20230906	113600	17556936	1918	1918	1918	1918	9
423	20230906	113500	17539674	1918	1918	1918	1918	6
424	20230906	113400	17528166	1918	1918	1918	1918	5
425	20230906	113300	17518576	1918	1918	1918	1918	5
426	20230906	113200	17508986	1918	1918	1918	1918	25
427	20230906	113100	17461036	1918	1918	1918	1918	5
428	20230906	113000	17451446	1918	1918	1918	1918	5
429	20230906	112900	17441856	1918	1918	1918	1918	6
430	20230906	112800	17430348	1918	1918	1918	1918	5
431	20230906	112700	17420758	1918	1918	1918	1918	25
432	20230906	112600	17372808	1918	1918	1918	1918	9
433	20230906	112500	17355546	1918	1918	1918	1918	5
434	20230906	112400	17345956	1918	1918	1918	1918	6
435	20230906	112300	17334448	1917	1917	1917	1917	5
436	20230906	112200	17324863	1918	1918	1918	1915	44
437	20230906	112100	17240531	1918	1918	1918	1918	6
438	20230906	112000	17229023	1918	1918	1918	1918	5
439	20230906	111900	17219433	1918	1918	1918	1918	5
440	20230906	111800	17209843	1918	1918	1918	1918	6
441	20230906	111700	17198335	1918	1917	1918	1917	24
442	20230906	111600	17152324	1917	1917	1917	1917	10
443	20230906	111500	17133154	1917	1917	1917	1917	6
444	20230906	111400	17121652	1917	1917	1917	1917	5
445	20230906	111300	17112067	1917	1917	1917	1917	6
446	20230906	111200	17100565	1917	1917	1917	1917	24
447	20230906	111100	17054557	1917	1917	1917	1917	5
448	20230906	111000	17044972	1915	1915	1917	1915	87
449	20230906	110900	16878355	1917	1917	1917	1917	5
450	20230906	110800	16868770	1917	1917	1917	1917	5
451	20230906	110700	16859185	1917	1917	1917	1917	25
452	20230906	110600	16811260	1917	1917	1917	1917	5
453	20230906	110500	16801675	1917	1915	1917	1915	8
454	20230906	110400	16786343	1917	1915	1917	1915	8
455	20230906	110300	16771011	1917	1917	1917	1917	5
456	20230906	110200	16761426	1917	1917	1917	1917	25
457	20230906	110100	16713501	1917	1917	1917	1917	5
458	20230906	110000	16703916	1917	1917	1917	1917	5
459	20230906	105900	16694331	1917	1917	1917	1917	6
460	20230906	105800	16682829	1917	1917	1917	1917	5
461	20230906	105700	16673244	1917	1917	1917	1917	24
462	20230906	105600	16627236	1917	1917	1917	1917	6
463	20230906	105500	16615734	1917	1917	1917	1917	5
464	20230906	105400	16606149	1917	1917	1917	1917	5
465	20230906	105300	16596564	1917	1917	1917	1917	6
466	20230906	105200	16585062	1917	1917	1917	1917	24
467	20230906	105100	16539054	1917	1917	1917	1917	5
468	20230906	105000	16529469	1917	1917	1917	1917	6
469	20230906	104900	16517967	1918	1918	1918	1918	5
470	20230906	104800	16508377	1918	1915	1918	1915	523
471	20230906	104700	15506814	1915	1915	1915	1915	24
472	20230906	104600	15460854	1915	1915	1915	1915	205
473	20230906	104500	15068279	1915	1915	1915	1915	59
474	20230906	104400	14955294	1918	1918	1918	1918	5
475	20230906	104300	14945704	1918	1918	1918	1918	5
476	20230906	104200	14936114	1918	1918	1918	1918	25
477	20230906	104100	14888164	1918	1918	1918	1918	5
478	20230906	104000	14878574	1918	1918	1918	1918	5
479	20230906	103900	14868984	1918	1918	1918	1918	9
480	20230906	103800	14851722	1918	1918	1918	1918	5
481	20230906	103700	14842132	1918	1918	1918	1918	25
482	20230906	103600	14794182	1918	1918	1918	1918	5
483	20230906	103500	14784592	1918	1918	1918	1918	5
484	20230906	103400	14775002	1918	1918	1918	1918	6
485	20230906	103300	14763494	1918	1918	1918	1918	5
486	20230906	103200	14753904	1918	1918	1918	1918	24
487	20230906	103100	14707872	1918	1918	1918	1918	6
488	20230906	103000	14696364	1918	1918	1918	1918	5
489	20230906	102900	14686774	1918	1918	1918	1918	5
490	20230906	102800	14677184	1918	1917	1918	1917	6
491	20230906	102700	14665679	1917	1917	1917	1917	24
492	20230906	102600	14619671	1917	1917	1917	1917	5
493	20230906	102500	14610086	1917	1917	1917	1917	6
494	20230906	102400	14598584	1917	1917	1917	1917	5
495	20230906	102300	14588999	1917	1917	1917	1917	6
496	20230906	102200	14577497	1917	1917	1917	1917	24
497	20230906	102100	14531489	1917	1917	1917	1917	5
498	20230906	102000	14521904	1917	1917	1917	1917	6
499	20230906	101900	14510402	1917	1917	1917	1917	5
500	20230906	101800	14500817	1917	1917	1917	1917	60
501	20230906	101700	14385797	1917	1917	1917	1917	25
502	20230906	101600	14337872	1917	1917	1917	1917	5
503	20230906	101500	14328287	1917	1917	1917	1917	5
504	20230906	101400	14318702	1917	1917	1917	1917	6
505	20230906	101300	14307200	1917	1917	1917	1917	5
506	20230906	101200	14297615	1917	1918	1918	1917	25
507	20230906	101100	14249671	1918	1918	1918	1918	5
508	20230906	101000	14240081	1918	1918	1918	1918	5
509	20230906	100900	14230491	1918	1918	1918	1918	6
510	20230906	100800	14218983	1919	1918	1919	1918	5
511	20230906	100700	14209389	1918	1917	1918	1917	24
512	20230906	100600	14163377	1917	1917	1917	1917	6
513	20230906	100500	14151875	1917	1917	1917	1917	5
514	20230906	100400	14142290	1917	1917	1917	1917	5
515	20230906	100300	14132705	1918	1918	1918	1918	6
516	20230906	100200	14121197	1911	1915	1915	1911	1319
517	20230906	100100	11596103	1915	1915	1915	1915	287
518	20230906	100000	11046498	1920	1920	1920	1920	5
519	20230906	095900	11036898	1920	1920	1920	1920	5
520	20230906	095800	11027298	1920	1919	1920	1915	1074
521	20230906	095700	8967314	1919	1919	1919	1919	298
522	20230906	095600	8395452	1919	1915	1919	1915	163
523	20230906	095500	8083287	1915	1915	1915	1915	6
524	20230906	095400	8071797	1915	1915	1915	1915	5
525	20230906	095300	8062222	1915	1915	1915	1915	5
526	20230906	095200	8052647	1915	1915	1915	1915	26
527	20230906	095100	8002857	1915	1915	1915	1915	6
528	20230906	095000	7991367	1915	1915	1915	1915	5
529	20230906	094900	7981792	1915	1915	1915	1915	6
530	20230906	094800	7970302	1915	1915	1915	1915	5
531	20230906	094700	7960727	1915	1915	1915	1914	1497
532	20230906	094600	5095446	1915	1915	1915	1915	5
533	20230906	094500	5085871	1915	1915	1915	1915	5
534	20230906	094400	5076296	1915	1915	1915	1915	6
535	20230906	094300	5064806	1915	1915	1915	1915	5
536	20230906	094200	5055231	1914	1915	1915	1914	1024
537	20230906	094100	3095271	1915	1915	1915	1915	6
538	20230906	094000	3083781	1915	1915	1915	1915	5
539	20230906	093900	3074206	1915	1914	1915	1914	38
540	20230906	093800	3001469	1914	1914	1914	1914	6
541	20230906	093700	2989985	1913	1914	1914	1912	43
542	20230906	093600	2907715	1914	1915	1915	1914	67
543	20230906	093500	2779471	1915	1915	1915	1915	5
544	20230906	093400	2769896	1915	1915	1915	1915	5
545	20230906	093300	2760321	1915	1915	1915	1915	6
546	20230906	093200	2748831	1915	1915	1915	1915	24
547	20230906	093100	2702871	1915	1915	1915	1915	5
548	20230906	093000	2693296	1915	1915	1915	1915	6
549	20230906	092900	2681806	1915	1915	1915	1915	5
550	20230906	092800	2672231	1915	1915	1915	1915	5
551	20230906	092700	2662656	1914	1919	1919	1914	233
552	20230906	092600	2216437	1919	1919	1919	1919	5
553	20230906	092500	2206842	1920	1920	1920	1920	7
554	20230906	092400	2193402	1920	1920	1920	1920	6
555	20230906	092300	2181882	1920	1920	1920	1920	5
556	20230906	092200	2172282	1920	1920	1920	1920	25
557	20230906	092100	2124282	1920	1920	1920	1920	5
558	20230906	092000	2114682	1920	1920	1920	1920	5
559	20230906	091900	2105082	1920	1918	1920	1918	6
560	20230906	091800	2093566	1919	1919	1919	1919	5
561	20230906	091700	2083971	1919	1919	1919	1919	24
562	20230906	091600	2037915	1919	1919	1919	1919	6
563	20230906	091500	2026401	1919	1919	1919	1919	5
564	20230906	091400	2016806	1920	1920	1920	1920	5
565	20230906	091300	2007206	1920	1909	1920	1909	255
566	20230906	091200	1520356	1920	1919	1920	1919	24
567	20230906	091100	1474295	1919	1919	1919	1919	6
568	20230906	091000	1462781	1918	1918	1918	1918	5
569	20230906	090900	1453191	1909	1909	1919	1909	7
570	20230906	090800	1439780	1920	1908	1920	1908	7
571	20230906	090700	1426352	1920	1919	1920	1919	54
572	20230906	090600	1322711	1919	1919	1919	1919	5
573	20230906	090500	1313116	1919	1919	1919	1919	6
574	20230906	090400	1301602	1919	1919	1919	1919	5
575	20230906	090300	1292007	1919	1919	1919	1919	5
576	20230906	090200	1282412	1919	1919	1919	1919	25
577	20230906	090100	1234437	1919	1906	1919	1906	14
578	20230906	090000	1207675	1919	1920	1920	1919	629