KissMeData/002690/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183600	70273828	1924	1924	1924	1924	2247
3	20230908	183500	70273828	1924	1924	1924	1924	0
4	20230908	183400	70273828	1924	1924	1924	1924	0
5	20230908	183300	70273828	1924	1924	1924	1924	0
6	20230908	183200	70273828	1924	1924	1924	1924	0
7	20230908	183100	70273828	1924	1924	1924	1924	0
8	20230908	183000	70273828	1924	1924	1924	1924	0
9	20230908	182900	70273828	1924	1924	1924	1924	0
10	20230908	182800	70273828	1924	1924	1924	1924	0
11	20230908	182700	70273828	1924	1924	1924	1924	0
12	20230908	182600	70273828	1924	1924	1924	1924	0
13	20230908	182500	70273828	1924	1924	1924	1924	0
14	20230908	182400	70273828	1924	1924	1924	1924	0
15	20230908	182300	70273828	1924	1924	1924	1924	0
16	20230908	182200	70273828	1924	1924	1924	1924	0
17	20230908	182100	70273828	1924	1924	1924	1924	0
18	20230908	182000	70273828	1924	1924	1924	1924	0
19	20230908	181900	70273828	1924	1924	1924	1924	0
20	20230908	181800	70273828	1924	1924	1924	1924	0
21	20230908	181700	70273828	1924	1924	1924	1924	0
22	20230908	181600	70273828	1924	1924	1924	1924	0
23	20230908	181500	70273828	1924	1924	1924	1924	0
24	20230908	181400	70273828	1924	1924	1924	1924	0
25	20230908	181300	70273828	1924	1924	1924	1924	0
26	20230908	181200	70273828	1924	1924	1924	1924	0
27	20230908	181100	70273828	1924	1924	1924	1924	0
28	20230908	181000	70273828	1924	1924	1924	1924	0
29	20230908	180900	70273828	1924	1924	1924	1924	0
30	20230908	180800	70273828	1924	1924	1924	1924	0
31	20230908	180700	70273828	1924	1924	1924	1924	0
32	20230908	180600	70273828	1924	1924	1924	1924	2247
33	20230908	180500	70273828	1924	1924	1924	1924	0
34	20230908	180400	70273828	1924	1924	1924	1924	0
35	20230908	180300	70273828	1924	1924	1924	1924	0
36	20230908	180200	70273828	1924	1924	1924	1924	0
37	20230908	180100	70273828	1924	1924	1924	1924	0
38	20230908	180000	70273828	1924	1924	1924	1924	0
39	20230908	175900	70273828	1924	1924	1924	1924	0
40	20230908	175800	70273828	1924	1924	1924	1924	0
41	20230908	175700	70273828	1924	1924	1924	1924	0
42	20230908	175600	70273828	1924	1924	1924	1924	0
43	20230908	175500	70273828	1924	1924	1924	1924	0
44	20230908	175400	70273828	1924	1924	1924	1924	0
45	20230908	175300	70273828	1924	1924	1924	1924	0
46	20230908	175200	70273828	1924	1924	1924	1924	0
47	20230908	175100	70273828	1924	1924	1924	1924	0
48	20230908	175000	70273828	1924	1924	1924	1924	0
49	20230908	174900	70273828	1924	1924	1924	1924	0
50	20230908	174800	70273828	1924	1924	1924	1924	0
51	20230908	174700	70273828	1924	1924	1924	1924	0
52	20230908	174600	70273828	1924	1924	1924	1924	0
53	20230908	174500	70273828	1924	1924	1924	1924	0
54	20230908	174400	70273828	1924	1924	1924	1924	0
55	20230908	174300	70273828	1924	1924	1924	1924	0
56	20230908	174200	70273828	1924	1924	1924	1924	0
57	20230908	174100	70273828	1924	1924	1924	1924	0
58	20230908	174000	70273828	1924	1924	1924	1924	0
59	20230908	173900	70273828	1924	1924	1924	1924	0
60	20230908	173800	70273828	1924	1924	1924	1924	0
61	20230908	173700	70273828	1924	1924	1924	1924	0
62	20230908	173600	70273828	1924	1924	1924	1924	2247
63	20230908	173500	70273828	1924	1924	1924	1924	0
64	20230908	173400	70273828	1924	1924	1924	1924	0
65	20230908	173300	70273828	1924	1924	1924	1924	0
66	20230908	173200	70273828	1924	1924	1924	1924	0
67	20230908	173100	70273828	1924	1924	1924	1924	0
68	20230908	173000	70273828	1924	1924	1924	1924	0
69	20230908	172900	70273828	1924	1924	1924	1924	0
70	20230908	172800	70273828	1924	1924	1924	1924	0
71	20230908	172700	70273828	1924	1924	1924	1924	0
72	20230908	172600	70273828	1924	1924	1924	1924	0
73	20230908	172500	70273828	1924	1924	1924	1924	0
74	20230908	172400	70273828	1924	1924	1924	1924	0
75	20230908	172300	70273828	1924	1924	1924	1924	0
76	20230908	172200	70273828	1924	1924	1924	1924	0
77	20230908	172100	70273828	1924	1924	1924	1924	0
78	20230908	172000	70273828	1924	1924	1924	1924	0
79	20230908	171900	70273828	1924	1924	1924	1924	0
80	20230908	171800	70273828	1924	1924	1924	1924	0
81	20230908	171700	70273828	1924	1924	1924	1924	0
82	20230908	171600	70273828	1924	1924	1924	1924	0
83	20230908	171500	70273828	1924	1924	1924	1924	0
84	20230908	171400	70273828	1924	1924	1924	1924	0
85	20230908	171300	70273828	1924	1924	1924	1924	0
86	20230908	171200	70273828	1924	1924	1924	1924	0
87	20230908	171100	70273828	1924	1924	1924	1924	0
88	20230908	171000	70273828	1924	1924	1924	1924	0
89	20230908	170900	70273828	1924	1924	1924	1924	0
90	20230908	170800	70273828	1924	1924	1924	1924	0
91	20230908	170700	70273828	1924	1924	1924	1924	0
92	20230908	170600	70273828	1924	1924	1924	1924	2247
93	20230908	170500	70273828	1924	1924	1924	1924	0
94	20230908	170400	70273828	1924	1924	1924	1924	0
95	20230908	170300	70273828	1924	1924	1924	1924	0
96	20230908	170200	70273828	1924	1924	1924	1924	0
97	20230908	170100	70273828	1924	1924	1924	1924	0
98	20230908	170000	70273828	1924	1924	1924	1924	0
99	20230908	165900	70273828	1924	1924	1924	1924	0
100	20230908	165800	70273828	1924	1924	1924	1924	0
101	20230908	165700	70273828	1924	1924	1924	1924	0
102	20230908	165600	70273828	1924	1924	1924	1924	0
103	20230908	165500	70273828	1924	1924	1924	1924	0
104	20230908	165400	70273828	1924	1924	1924	1924	0
105	20230908	165300	70273828	1924	1924	1924	1924	0
106	20230908	165200	70273828	1924	1924	1924	1924	0
107	20230908	165100	70273828	1924	1924	1924	1924	0
108	20230908	165000	70273828	1924	1924	1924	1924	0
109	20230908	164900	70273828	1924	1924	1924	1924	0
110	20230908	164800	70273828	1924	1924	1924	1924	0
111	20230908	164700	70273828	1924	1924	1924	1924	0
112	20230908	164600	70273828	1924	1924	1924	1924	0
113	20230908	164500	70273828	1924	1924	1924	1924	0
114	20230908	164400	70273828	1924	1924	1924	1924	0
115	20230908	164300	70273828	1924	1924	1924	1924	0
116	20230908	164200	70273828	1924	1924	1924	1924	0
117	20230908	164100	70273828	1924	1924	1924	1924	0
118	20230908	164000	70273828	1924	1924	1924	1924	0
119	20230908	163900	70273828	1924	1924	1924	1924	0
120	20230908	163800	70273828	1924	1924	1924	1924	0
121	20230908	163700	70273828	1924	1924	1924	1924	0
122	20230908	163600	70273828	1924	1924	1924	1924	2247
123	20230908	163500	70273828	1924	1924	1924	1924	0
124	20230908	163400	70273828	1924	1924	1924	1924	0
125	20230908	163300	70273828	1924	1924	1924	1924	0
126	20230908	163200	70273828	1924	1924	1924	1924	0
127	20230908	163100	70273828	1924	1924	1924	1924	0
128	20230908	163000	70273828	1924	1924	1924	1924	0
129	20230908	162900	70273828	1924	1924	1924	1924	0
130	20230908	162800	70273828	1924	1924	1924	1924	0
131	20230908	162700	70273828	1924	1924	1924	1924	0
132	20230908	162600	70273828	1924	1924	1924	1924	0
133	20230908	162500	70273828	1924	1924	1924	1924	0
134	20230908	162400	70273828	1924	1924	1924	1924	0
135	20230908	162300	70273828	1924	1924	1924	1924	0
136	20230908	162200	70273828	1924	1924	1924	1924	0
137	20230908	162100	70273828	1924	1924	1924	1924	0
138	20230908	162000	70273828	1924	1924	1924	1924	0
139	20230908	161900	70273828	1924	1924	1924	1924	0
140	20230908	161800	70273828	1924	1924	1924	1924	0
141	20230908	161700	70273828	1924	1924	1924	1924	0
142	20230908	161600	70273828	1924	1924	1924	1924	0
143	20230908	161500	70273828	1924	1924	1924	1924	0
144	20230908	161400	70273828	1924	1924	1924	1924	0
145	20230908	161300	70273828	1924	1924	1924	1924	0
146	20230908	161200	70273828	1924	1924	1924	1924	0
147	20230908	161100	70273828	1924	1924	1924	1924	0
148	20230908	161000	70273828	1924	1924	1924	1924	0
149	20230908	160900	70273828	1924	1924	1924	1924	0
150	20230908	160800	70273828	1924	1924	1924	1924	0
151	20230908	160700	70273828	1924	1924	1924	1924	0
152	20230908	160600	70273828	1924	1924	1924	1924	2247
153	20230908	160500	70273828	1924	1924	1924	1924	0
154	20230908	160400	70273828	1924	1924	1924	1924	0
155	20230908	160300	70273828	1924	1924	1924	1924	0
156	20230908	160200	70273828	1924	1924	1924	1924	0
157	20230908	160100	70273828	1924	1924	1924	1924	0
158	20230908	160000	70273828	1924	1924	1924	1924	0
159	20230908	155900	70273828	1924	1924	1924	1924	0
160	20230908	155800	70273828	1924	1924	1924	1924	0
161	20230908	155700	70273828	1924	1924	1924	1924	0
162	20230908	155600	70273828	1924	1924	1924	1924	0
163	20230908	155500	70273828	1924	1924	1924	1924	0
164	20230908	155400	70273828	1924	1924	1924	1924	0
165	20230908	155300	70273828	1924	1924	1924	1924	0
166	20230908	155200	70273828	1924	1924	1924	1924	0
167	20230908	155100	70273828	1924	1924	1924	1924	0
168	20230908	155000	70273828	1924	1924	1924	1924	0
169	20230908	154900	70273828	1924	1924	1924	1924	0
170	20230908	154800	70273828	1924	1924	1924	1924	0
171	20230908	154700	70273828	1924	1924	1924	1924	0
172	20230908	154600	70273828	1924	1924	1924	1924	0
173	20230908	154500	70273828	1924	1924	1924	1924	0
174	20230908	154400	70273828	1924	1924	1924	1924	0
175	20230908	154300	70273828	1924	1924	1924	1924	0
176	20230908	154200	70273828	1924	1924	1924	1924	0
177	20230908	154100	70273828	1924	1924	1924	1924	0
178	20230908	154000	70273828	1924	1924	1924	1924	0
179	20230908	153900	70273828	1924	1924	1924	1924	0
180	20230908	153800	70273828	1924	1924	1924	1924	0
181	20230908	153700	70273828	1924	1924	1924	1924	0
182	20230908	153600	70273828	1924	1924	1924	1924	2247
183	20230908	153500	70273828	1924	1924	1924	1924	0
184	20230908	153400	70273828	1924	1924	1924	1924	0
185	20230908	153300	70273828	1924	1924	1924	1924	0
186	20230908	153200	70273828	1924	1924	1924	1924	0
187	20230908	153100	70273828	1924	1924	1924	1924	0
188	20230908	153000	70273828	1924	1924	1924	1924	2247
189	20230908	152900	65950600	1924	1924	1924	1924	0
190	20230908	152800	65950600	1924	1924	1924	1924	0
191	20230908	152700	65950600	1924	1924	1924	1924	0
192	20230908	152600	65950600	1924	1924	1924	1924	0
193	20230908	152500	65950600	1924	1924	1924	1924	0
194	20230908	152400	65950600	1924	1924	1924	1924	0
195	20230908	152300	65950600	1924	1924	1924	1924	0
196	20230908	152200	65950600	1924	1924	1924	1924	0
197	20230908	152100	65950600	1924	1924	1924	1924	0
198	20230908	152000	65950600	1924	1924	1924	1924	0
199	20230908	151900	65950600	1924	1924	1924	1924	17
200	20230908	151800	65917892	1924	1924	1924	1924	17
201	20230908	151700	65885184	1924	1924	1924	1924	29
202	20230908	151600	65829388	1924	1924	1924	1924	17
203	20230908	151500	65796680	1924	1924	1924	1924	18
204	20230908	151400	65762048	1924	1924	1924	1924	28
205	20230908	151300	65708176	1924	1924	1924	1924	18
206	20230908	151200	65673544	1924	1924	1924	1924	17
207	20230908	151100	65640836	1924	1923	1924	1923	19
208	20230908	151000	65604281	1923	1923	1923	1923	17
209	20230908	150900	65571590	1923	1923	1923	1923	72
210	20230908	150800	65433134	1924	1924	1924	1924	28
211	20230908	150700	65379262	1924	1924	1924	1924	18
212	20230908	150600	65344630	1924	1924	1924	1924	27
213	20230908	150500	65292682	1924	1924	1924	1924	29
214	20230908	150400	65236886	1924	1924	1924	1924	17
215	20230908	150300	65204178	1924	1924	1924	1924	18
216	20230908	150200	65169546	1924	1924	1924	1924	28
217	20230908	150100	65115674	1924	1924	1924	1924	18
218	20230908	150000	65081042	1924	1924	1924	1924	18
219	20230908	145900	65046410	1924	1915	1924	1915	227
220	20230908	145800	64611543	1915	1915	1915	1915	17
221	20230908	145700	64578988	1915	1915	1915	1915	227
222	20230908	145600	64144283	1915	1915	1915	1915	38
223	20230908	145500	64071513	1915	1915	1915	1915	18
224	20230908	145400	64037043	1915	1915	1915	1915	17
225	20230908	145300	64004488	1915	1915	1915	1915	29
226	20230908	145200	63948953	1915	1915	1915	1915	2671
227	20230908	145100	58833988	1924	1924	1924	1924	18
228	20230908	145000	58799356	1924	1924	1924	1924	38
229	20230908	144900	58726244	1924	1924	1924	1924	18
230	20230908	144800	58691612	1924	1924	1924	1924	17
231	20230908	144700	58658904	1924	1924	1924	1924	29
232	20230908	144600	58603108	1924	1924	1924	1924	17
233	20230908	144500	58570400	1924	1924	1924	1924	118
234	20230908	144400	58343368	1924	1924	1924	1924	30
235	20230908	144300	58285648	1924	1924	1924	1924	18
236	20230908	144200	58251016	1924	1924	1924	1924	0
237	20230908	144100	58251016	1924	1924	1924	1924	11
238	20230908	144000	58229852	1924	1924	1924	1924	0
239	20230908	143900	58229852	1924	1919	1924	1914	6
240	20230908	143800	58218335	1924	1923	1924	1923	16
241	20230908	143700	58187562	1923	1924	1924	1923	38
242	20230908	143600	58114468	1924	1924	1924	1924	54
243	20230908	143500	58010572	1924	1924	1924	1924	41
244	20230908	143400	57931688	1924	1924	1924	1924	100
245	20230908	143300	57739288	1924	1924	1924	1924	106
246	20230908	143200	57535344	1924	1924	1924	1924	11
247	20230908	143100	57514180	1925	1925	1925	1925	0
248	20230908	143000	57514180	1925	1925	1925	1925	0
249	20230908	142900	57514180	1925	1925	1925	1925	11
250	20230908	142800	57493005	1925	1925	1925	1925	0
251	20230908	142700	57493005	1925	1925	1925	1925	0
252	20230908	142600	57493005	1925	1925	1925	1925	11
253	20230908	142500	57471830	1925	1925	1925	1925	0
254	20230908	142400	57471830	1925	1925	1925	1925	0
255	20230908	142300	57471830	1925	1925	1925	1925	11
256	20230908	142200	57450655	1925	1925	1925	1925	0
257	20230908	142100	57450655	1925	1925	1925	1925	0
258	20230908	142000	57450655	1925	1925	1925	1925	11
259	20230908	141900	57429480	1925	1925	1925	1925	0
260	20230908	141800	57429480	1925	1925	1925	1925	0
261	20230908	141700	57429480	1925	1925	1925	1925	11
262	20230908	141600	57408305	1925	1925	1925	1925	0
263	20230908	141500	57408305	1925	1925	1925	1925	0
264	20230908	141400	57408305	1925	1925	1925	1925	11
265	20230908	141300	57387130	1925	1917	1925	1917	200
266	20230908	141200	57002347	1917	1917	1917	1917	1
267	20230908	141100	57000430	1917	1917	1917	1917	11
268	20230908	141000	56979343	1917	1917	1917	1917	0
269	20230908	140900	56979343	1917	1917	1917	1917	0
270	20230908	140800	56979343	1917	1917	1917	1917	11
271	20230908	140700	56958256	1922	1922	1922	1922	0
272	20230908	140600	56958256	1922	1922	1922	1922	0
273	20230908	140500	56958256	1922	1923	1923	1922	8889
274	20230908	140400	39873587	1924	1924	1924	1924	0
275	20230908	140300	39873587	1924	1924	1924	1924	0
276	20230908	140200	39873587	1924	1919	1924	1919	11
277	20230908	140100	39852448	1924	1924	1924	1924	0
278	20230908	140000	39852448	1924	1919	1924	1919	3
279	20230908	135900	39846686	1915	1920	1924	1915	111
280	20230908	135800	39634042	1924	1921	1924	1921	3
281	20230908	135700	39628276	1915	1915	1915	1915	100
282	20230908	135600	39436776	1922	1922	1922	1922	11
283	20230908	135500	39415634	1923	1923	1923	1923	0
284	20230908	135400	39415634	1923	1923	1923	1923	0
285	20230908	135300	39415634	1923	1923	1923	1923	11
286	20230908	135200	39394481	1923	1923	1923	1923	0
287	20230908	135100	39394481	1923	1923	1923	1923	1
288	20230908	135000	39392558	1923	1923	1923	1923	11
289	20230908	134900	39371405	1923	1923	1923	1923	0
290	20230908	134800	39371405	1923	1923	1923	1923	1
291	20230908	134700	39369482	1913	1924	1924	1913	41
292	20230908	134600	39290928	1925	1925	1925	1925	0
293	20230908	134500	39290928	1925	1925	1925	1925	0
294	20230908	134400	39290928	1925	1925	1925	1925	11
295	20230908	134300	39269753	1925	1925	1925	1925	0
296	20230908	134200	39269753	1925	1925	1925	1925	0
297	20230908	134100	39269753	1925	1925	1925	1925	11
298	20230908	134000	39248578	1925	1925	1925	1925	0
299	20230908	133900	39248578	1925	1925	1925	1925	0
300	20230908	133800	39248578	1925	1924	1925	1924	11
301	20230908	133700	39227405	1925	1925	1925	1925	0
302	20230908	133600	39227405	1925	1925	1925	1925	0
303	20230908	133500	39227405	1925	1925	1925	1925	11
304	20230908	133400	39206230	1925	1925	1925	1925	0
305	20230908	133300	39206230	1925	1925	1925	1925	0
306	20230908	133200	39206230	1925	1925	1925	1925	11
307	20230908	133100	39185055	1925	1925	1925	1925	0
308	20230908	133000	39185055	1925	1925	1925	1925	0
309	20230908	132900	39185055	1925	1925	1925	1925	11
310	20230908	132800	39163880	1925	1925	1925	1925	0
311	20230908	132700	39163880	1925	1925	1925	1925	0
312	20230908	132600	39163880	1925	1925	1925	1925	11
313	20230908	132500	39142705	1925	1925	1925	1925	0
314	20230908	132400	39142705	1925	1925	1925	1925	0
315	20230908	132300	39142705	1925	1925	1925	1925	11
316	20230908	132200	39121530	1925	1925	1925	1925	0
317	20230908	132100	39121530	1925	1925	1925	1925	0
318	20230908	132000	39121530	1925	1925	1925	1925	11
319	20230908	131900	39100355	1925	1925	1925	1925	0
320	20230908	131800	39100355	1925	1925	1925	1925	0
321	20230908	131700	39100355	1925	1925	1925	1925	11
322	20230908	131600	39079180	1925	1925	1925	1925	0
323	20230908	131500	39079180	1925	1925	1925	1925	0
324	20230908	131400	39079180	1925	1925	1925	1925	11
325	20230908	131300	39058005	1926	1926	1926	1926	0
326	20230908	131200	39058005	1926	1926	1926	1926	0
327	20230908	131100	39058005	1926	1926	1926	1926	11
328	20230908	131000	39036819	1926	1926	1926	1926	0
329	20230908	130900	39036819	1926	1926	1926	1926	2
330	20230908	130800	39032967	1926	1926	1926	1926	11
331	20230908	130700	39011781	1926	1926	1926	1926	0
332	20230908	130600	39011781	1926	1926	1926	1926	0
333	20230908	130500	39011781	1926	1926	1926	1926	11
334	20230908	130400	38990595	1926	1926	1926	1926	0
335	20230908	130300	38990595	1926	1926	1926	1926	0
336	20230908	130200	38990595	1926	1926	1926	1926	11
337	20230908	130100	38969409	1926	1926	1926	1926	0
338	20230908	130000	38969409	1926	1926	1926	1926	1
339	20230908	125900	38967483	1925	1924	1925	1924	11
340	20230908	125800	38946309	1925	1925	1925	1925	0
341	20230908	125700	38946309	1925	1924	1925	1924	2
342	20230908	125600	38942460	1912	1915	1925	1912	27
343	20230908	125500	38890748	1915	1915	1915	1915	0
344	20230908	125400	38890748	1915	1915	1915	1915	0
345	20230908	125300	38890748	1915	1915	1915	1915	11
346	20230908	125200	38869683	1915	1915	1915	1915	0
347	20230908	125100	38869683	1915	1915	1915	1915	0
348	20230908	125000	38869683	1915	1915	1915	1915	11
349	20230908	124900	38848618	1915	1915	1915	1915	0
350	20230908	124800	38848618	1915	1915	1915	1915	1
351	20230908	124700	38846703	1912	1912	1912	1912	0
352	20230908	124600	38846703	1912	1912	1912	1912	0
353	20230908	124500	38846703	1912	1912	1912	1912	1
354	20230908	124400	38844791	1910	1910	1910	1910	0
355	20230908	124300	38844791	1910	1910	1910	1910	0
356	20230908	124200	38844791	1910	1910	1910	1910	0
357	20230908	124100	38844791	1910	1910	1910	1910	0
358	20230908	124000	38844791	1910	1910	1910	1910	0
359	20230908	123900	38844791	1910	1910	1910	1910	0
360	20230908	123800	38844791	1910	1910	1910	1910	0
361	20230908	123700	38844791	1910	1910	1910	1910	0
362	20230908	123600	38844791	1910	1916	1916	1910	495
363	20230908	123500	37898519	1916	1916	1916	1916	9
364	20230908	123400	37881275	1916	1916	1916	1916	4
365	20230908	123300	37873611	1916	1916	1917	1916	59
366	20230908	123200	37760545	1918	1918	1918	1918	11
367	20230908	123100	37739447	1918	1918	1918	1918	20
368	20230908	123000	37701087	1917	1917	1917	1917	0
369	20230908	122900	37701087	1917	1917	1917	1917	227
370	20230908	122800	37265928	1917	1920	1920	1917	530
371	20230908	122700	36249678	1919	1919	1919	1919	0
372	20230908	122600	36249678	1919	1923	1923	1919	166
373	20230908	122500	35930930	1933	1933	1933	1933	0
374	20230908	122400	35930930	1933	1933	1933	1933	0
375	20230908	122300	35930930	1933	1933	1933	1933	11
376	20230908	122200	35909667	1933	1933	1933	1933	0
377	20230908	122100	35909667	1933	1933	1933	1933	0
378	20230908	122000	35909667	1933	1932	1933	1932	11
379	20230908	121900	35888410	1933	1933	1933	1933	0
380	20230908	121800	35888410	1933	1933	1933	1933	0
381	20230908	121700	35888410	1933	1933	1934	1933	42
382	20230908	121600	35807187	1934	1934	1934	1934	22
383	20230908	121500	35764639	1934	1934	1934	1934	0
384	20230908	121400	35764639	1934	1933	1934	1923	13
385	20230908	121300	35739519	1933	1933	1933	1933	0
386	20230908	121200	35739519	1933	1933	1933	1933	20
387	20230908	121100	35700859	1934	1934	1934	1934	13
388	20230908	121000	35675717	1935	1934	1935	1934	116
389	20230908	120900	35451331	1934	1933	1934	1933	55
390	20230908	120800	35344970	1933	1933	1933	1933	11
391	20230908	120700	35323707	1934	1934	1934	1934	0
392	20230908	120600	35323707	1934	1934	1934	1934	20
393	20230908	120500	35285027	1935	1935	1935	1935	1
394	20230908	120400	35283092	1921	1933	1933	1921	117
395	20230908	120300	35058173	1936	1924	1936	1924	51
396	20230908	120200	34960037	1936	1936	1936	1936	11
397	20230908	120100	34938741	1936	1936	1936	1936	0
398	20230908	120000	34938741	1936	1936	1936	1936	55
399	20230908	115900	34832261	1925	1936	1936	1925	62
400	20230908	115800	34712450	1925	1925	1925	1925	61
401	20230908	115700	34595025	1936	1926	1936	1926	2
402	20230908	115600	34591163	1936	1936	1936	1936	21
403	20230908	115500	34550507	1925	1925	1925	1925	1
404	20230908	115400	34548582	1936	1926	1937	1926	7
405	20230908	115300	34535059	1937	1937	1937	1937	11
406	20230908	115200	34513752	1937	1938	1938	1925	13
407	20230908	115100	34488573	1938	1930	1938	1930	82
408	20230908	115000	34330297	1938	1932	1938	1931	403
409	20230908	114900	33550948	1932	1930	1932	1930	68
410	20230908	114800	33419618	1930	1930	1933	1930	320
411	20230908	114700	32801618	1930	1923	1930	1919	373
412	20230908	114600	32085204	1923	1922	1936	1922	1426
413	20230908	114500	29339968	1921	1911	1921	1911	990
414	20230908	114400	27439360	1919	1919	1919	1919	11
415	20230908	114300	27418251	1919	1918	1919	1908	517
416	20230908	114200	26431728	1918	1917	1918	1917	1289
417	20230908	114100	23959516	1917	1911	1917	1911	1065
418	20230908	114000	21920389	1910	1910	1910	1910	0
419	20230908	113900	21920389	1910	1903	1910	1903	604
420	20230908	113800	20769314	1903	1903	1903	1903	11
421	20230908	113700	20748381	1903	1902	1903	1902	1000
422	20230908	113600	18845601	1900	1900	1900	1900	0
423	20230908	113500	18845601	1900	1900	1900	1900	272
424	20230908	113400	18328801	1900	1899	1900	1899	2093
425	20230908	113300	14352231	1899	1899	1899	1899	452
426	20230908	113200	13493883	1899	1899	1899	1899	50
427	20230908	113100	13398933	1899	1899	1899	1899	6
428	20230908	113000	13387539	1899	1899	1899	1899	12
429	20230908	112900	13364751	1899	1899	1899	1899	19
430	20230908	112800	13328670	1899	1899	1899	1899	4
431	20230908	112700	13321074	1898	1898	1898	1898	14
432	20230908	112600	13294502	1898	1898	1898	1898	45
433	20230908	112500	13209092	1898	1898	1898	1898	12
434	20230908	112400	13186316	1898	1898	1898	1898	26
435	20230908	112300	13136968	1898	1898	1898	1898	23
436	20230908	112200	13093314	1898	1898	1898	1898	9
437	20230908	112100	13076232	1898	1898	1898	1898	12
438	20230908	112000	13053456	1898	1898	1898	1898	22
439	20230908	111900	13011700	1898	1898	1898	1898	9
440	20230908	111800	12994618	1898	1898	1898	1898	14
441	20230908	111700	12968046	1898	1898	1898	1898	31
442	20230908	111600	12909208	1898	1898	1898	1898	32
443	20230908	111500	12848472	1898	1898	1898	1898	16
444	20230908	111400	12818104	1898	1898	1898	1898	24
445	20230908	111300	12772552	1898	1898	1898	1898	9
446	20230908	111200	12755470	1898	1898	1898	1898	12
447	20230908	111100	12732694	1898	1898	1898	1898	17
448	20230908	111000	12700428	1898	1898	1898	1898	15
449	20230908	110900	12671958	1898	1898	1898	1898	10
450	20230908	110800	12652978	1898	1898	1898	1898	20
451	20230908	110700	12615018	1898	1898	1898	1898	48
452	20230908	110600	12523914	1898	1898	1898	1898	0
453	20230908	110500	12523914	1898	1898	1898	1898	28
454	20230908	110400	12470770	1898	1898	1898	1898	9
455	20230908	110300	12453688	1898	1898	1898	1898	7
456	20230908	110200	12440402	1898	1898	1898	1898	24
457	20230908	110100	12394850	1898	1898	1898	1898	12
458	20230908	110000	12372074	1898	1898	1898	1898	9
459	20230908	105900	12354992	1898	1898	1898	1898	18
460	20230908	105800	12320828	1898	1898	1898	1898	11
461	20230908	105700	12299950	1898	1898	1898	1898	17
462	20230908	105600	12267684	1898	1898	1898	1898	64
463	20230908	105500	12146212	1898	1898	1898	1898	9
464	20230908	105400	12129130	1896	1897	1897	1896	16
465	20230908	105300	12098787	1897	1897	1897	1897	21
466	20230908	105200	12058950	1897	1897	1897	1897	16
467	20230908	105100	12028598	1897	1897	1897	1897	7
468	20230908	105000	12015319	1897	1897	1897	1897	27
469	20230908	104900	11964100	1897	1897	1897	1897	3
470	20230908	104800	11958409	1896	1896	1896	1896	59
471	20230908	104700	11846545	1895	1895	1895	1895	0
472	20230908	104600	11846545	1895	1895	1895	1895	100
473	20230908	104500	11657045	1895	1895	1895	1895	1
474	20230908	104400	11655150	1895	1895	1895	1895	0
475	20230908	104300	11655150	1895	1895	1895	1895	0
476	20230908	104200	11655150	1895	1895	1895	1895	0
477	20230908	104100	11655150	1895	1895	1895	1895	0
478	20230908	104000	11655150	1895	1895	1895	1895	0
479	20230908	103900	11655150	1895	1895	1895	1895	0
480	20230908	103800	11655150	1895	1895	1895	1895	20
481	20230908	103700	11617250	1895	1895	1895	1895	30
482	20230908	103600	11560400	1895	1895	1895	1895	99
483	20230908	103500	11372795	1895	1895	1895	1895	20
484	20230908	103400	11334895	1895	1895	1895	1895	0
485	20230908	103300	11334895	1895	1895	1895	1895	0
486	20230908	103200	11334895	1895	1895	1895	1895	0
487	20230908	103100	11334895	1895	1895	1895	1895	0
488	20230908	103000	11334895	1895	1895	1895	1895	0
489	20230908	102900	11334895	1895	1896	1896	1895	74
490	20230908	102800	11194651	1896	1896	1896	1896	82
491	20230908	102700	11039179	1896	1896	1896	1896	0
492	20230908	102600	11039179	1896	1896	1896	1896	0
493	20230908	102500	11039179	1896	1897	1897	1896	23
494	20230908	102400	10995551	1897	1897	1897	1897	5
495	20230908	102300	10986066	1897	1897	1897	1897	22
496	20230908	102200	10944332	1897	1897	1897	1897	21
497	20230908	102100	10904495	1897	1897	1897	1897	9
498	20230908	102000	10887422	1897	1897	1897	1897	26
499	20230908	101900	10838100	1897	1897	1897	1897	9
500	20230908	101800	10821027	1897	1898	1898	1897	1915
501	20230908	101700	7188265	1898	1898	1898	1898	26
502	20230908	101600	7138917	1898	1898	1898	1898	57
503	20230908	101500	7030731	1898	1898	1898	1898	19
504	20230908	101400	6994669	1898	1898	1898	1898	25
505	20230908	101300	6947219	1898	1898	1898	1898	13
506	20230908	101200	6922545	1898	1898	1898	1898	16
507	20230908	101100	6892177	1898	1898	1898	1898	27
508	20230908	101000	6840931	1898	1898	1898	1898	13
509	20230908	100900	6816257	1898	1898	1898	1898	16
510	20230908	100800	6785889	1898	1898	1898	1898	283
511	20230908	100700	6248755	1898	1898	1898	1898	19
512	20230908	100600	6212693	1898	1898	1898	1898	50
513	20230908	100500	6117793	1898	1898	1898	1898	25
514	20230908	100400	6070343	1898	1898	1898	1898	14
515	20230908	100300	6043771	1898	1898	1898	1898	11
516	20230908	100200	6022893	1898	1898	1898	1898	24
517	20230908	100100	5977341	1898	1898	1898	1898	9
518	20230908	100000	5960259	1898	1898	1898	1898	30
519	20230908	095900	5903319	1898	1898	1898	1898	18
520	20230908	095800	5869155	1895	1895	1895	1895	0
521	20230908	095700	5869155	1895	1895	1895	1895	0
522	20230908	095600	5869155	1895	1897	1897	1895	300
523	20230908	095500	5300332	1897	1898	1898	1897	12
524	20230908	095400	5277557	1898	1898	1898	1898	11
525	20230908	095300	5256679	1898	1898	1898	1898	62
526	20230908	095200	5139003	1898	1898	1898	1898	0
527	20230908	095100	5139003	1898	1898	1898	1898	176
528	20230908	095000	4804955	1898	1898	1898	1898	0
529	20230908	094900	4804955	1898	1898	1898	1898	0
530	20230908	094800	4804955	1898	1898	1898	1898	0
531	20230908	094700	4804955	1898	1898	1898	1898	0
532	20230908	094600	4804955	1898	1898	1898	1898	0
533	20230908	094500	4804955	1898	1898	1898	1898	0
534	20230908	094400	4804955	1898	1898	1898	1898	0
535	20230908	094300	4804955	1898	1898	1898	1898	0
536	20230908	094200	4804955	1898	1899	1899	1898	120
537	20230908	094100	4577193	1898	1898	1898	1898	0
538	20230908	094000	4577193	1898	1898	1898	1898	0
539	20230908	093900	4577193	1898	1898	1898	1898	0
540	20230908	093800	4577193	1898	1898	1898	1898	0
541	20230908	093700	4577193	1898	1898	1898	1898	0
542	20230908	093600	4577193	1898	1899	1899	1898	90
543	20230908	093500	4406365	1899	1903	1903	1899	328
544	20230908	093400	3783445	1903	1902	1903	1902	2
545	20230908	093300	3779640	1901	1901	1901	1901	41
546	20230908	093200	3701699	1901	1901	1901	1901	15
547	20230908	093100	3673184	1901	1901	1901	1901	0
548	20230908	093000	3673184	1901	1901	1901	1901	0
549	20230908	092900	3673184	1901	1901	1901	1901	22
550	20230908	092800	3631362	1901	1901	1901	1901	20
551	20230908	092700	3593342	1901	1901	1901	1901	12
552	20230908	092600	3570530	1902	1902	1902	1902	32
553	20230908	092500	3509666	1902	1902	1902	1902	0
554	20230908	092400	3509666	1902	1902	1902	1902	0
555	20230908	092300	3509666	1902	1902	1902	1902	8
556	20230908	092200	3494450	1901	1901	1901	1901	156
557	20230908	092100	3197894	1901	1901	1901	1901	0
558	20230908	092000	3197894	1901	1900	1901	1900	1012
559	20230908	091900	1274656	1900	1900	1900	1900	0
560	20230908	091800	1274656	1900	1900	1900	1900	0
561	20230908	091700	1274656	1900	1900	1900	1900	12
562	20230908	091600	1251856	1900	1900	1900	1900	46
563	20230908	091500	1164456	1898	1898	1898	1898	5
564	20230908	091400	1154966	1898	1898	1898	1898	22
565	20230908	091300	1113210	1898	1898	1898	1898	19
566	20230908	091200	1077148	1898	1898	1898	1898	13
567	20230908	091100	1052474	1898	1899	1899	1898	26
568	20230908	091000	1003103	1899	1899	1899	1899	13
569	20230908	090900	978416	1899	1899	1899	1899	20
570	20230908	090800	940436	1885	1885	1885	1885	0
571	20230908	090700	940436	1885	1885	1885	1885	0
572	20230908	090600	940436	1885	1885	1885	1885	0
573	20230908	090500	940436	1885	1885	1885	1885	1
574	20230908	090400	938551	1885	1885	1885	1885	0
575	20230908	090300	938551	1885	1885	1885	1885	0
576	20230908	090200	938551	1885	1885	1885	1885	0
577	20230908	090100	938551	1885	1890	1890	1885	176
578	20230908	090000	606690	1890	1890	1890	1890	321