KissMeData/002690/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183600	38019008	1870	1870	1870	1870	840
3	20230913	183500	38019008	1870	1870	1870	1870	0
4	20230913	183400	38019008	1870	1870	1870	1870	0
5	20230913	183300	38019008	1870	1870	1870	1870	0
6	20230913	183200	38019008	1870	1870	1870	1870	0
7	20230913	183100	38019008	1870	1870	1870	1870	0
8	20230913	183000	38019008	1870	1870	1870	1870	0
9	20230913	182900	38019008	1870	1870	1870	1870	0
10	20230913	182800	38019008	1870	1870	1870	1870	0
11	20230913	182700	38019008	1870	1870	1870	1870	0
12	20230913	182600	38019008	1870	1870	1870	1870	0
13	20230913	182500	38019008	1870	1870	1870	1870	0
14	20230913	182400	38019008	1870	1870	1870	1870	0
15	20230913	182300	38019008	1870	1870	1870	1870	0
16	20230913	182200	38019008	1870	1870	1870	1870	0
17	20230913	182100	38019008	1870	1870	1870	1870	0
18	20230913	182000	38019008	1870	1870	1870	1870	0
19	20230913	181900	38019008	1870	1870	1870	1870	0
20	20230913	181800	38019008	1870	1870	1870	1870	0
21	20230913	181700	38019008	1870	1870	1870	1870	0
22	20230913	181600	38019008	1870	1870	1870	1870	0
23	20230913	181500	38019008	1870	1870	1870	1870	0
24	20230913	181400	38019008	1870	1870	1870	1870	0
25	20230913	181300	38019008	1870	1870	1870	1870	0
26	20230913	181200	38019008	1870	1870	1870	1870	0
27	20230913	181100	38019008	1870	1870	1870	1870	0
28	20230913	181000	38019008	1870	1870	1870	1870	0
29	20230913	180900	38019008	1870	1870	1870	1870	0
30	20230913	180800	38019008	1870	1870	1870	1870	0
31	20230913	180700	38019008	1870	1870	1870	1870	0
32	20230913	180600	38019008	1870	1870	1870	1870	840
33	20230913	180500	38019008	1870	1870	1870	1870	0
34	20230913	180400	38019008	1870	1870	1870	1870	0
35	20230913	180300	38019008	1870	1870	1870	1870	0
36	20230913	180200	38019008	1870	1870	1870	1870	0
37	20230913	180100	38019008	1870	1870	1870	1870	0
38	20230913	180000	38019008	1870	1870	1870	1870	0
39	20230913	175900	38019008	1870	1870	1870	1870	0
40	20230913	175800	38019008	1870	1870	1870	1870	0
41	20230913	175700	38019008	1870	1870	1870	1870	0
42	20230913	175600	38019008	1870	1870	1870	1870	0
43	20230913	175500	38019008	1870	1870	1870	1870	0
44	20230913	175400	38019008	1870	1870	1870	1870	0
45	20230913	175300	38019008	1870	1870	1870	1870	0
46	20230913	175200	38019008	1870	1870	1870	1870	0
47	20230913	175100	38019008	1870	1870	1870	1870	0
48	20230913	175000	38019008	1870	1870	1870	1870	0
49	20230913	174900	38019008	1870	1870	1870	1870	0
50	20230913	174800	38019008	1870	1870	1870	1870	0
51	20230913	174700	38019008	1870	1870	1870	1870	0
52	20230913	174600	38019008	1870	1870	1870	1870	0
53	20230913	174500	38019008	1870	1870	1870	1870	0
54	20230913	174400	38019008	1870	1870	1870	1870	0
55	20230913	174300	38019008	1870	1870	1870	1870	0
56	20230913	174200	38019008	1870	1870	1870	1870	0
57	20230913	174100	38019008	1870	1870	1870	1870	0
58	20230913	174000	38019008	1870	1870	1870	1870	0
59	20230913	173900	38019008	1870	1870	1870	1870	0
60	20230913	173800	38019008	1870	1870	1870	1870	0
61	20230913	173700	38019008	1870	1870	1870	1870	0
62	20230913	173600	38019008	1870	1870	1870	1870	840
63	20230913	173500	38019008	1870	1870	1870	1870	0
64	20230913	173400	38019008	1870	1870	1870	1870	0
65	20230913	173300	38019008	1870	1870	1870	1870	0
66	20230913	173200	38019008	1870	1870	1870	1870	0
67	20230913	173100	38019008	1870	1870	1870	1870	0
68	20230913	173000	38019008	1870	1870	1870	1870	0
69	20230913	172900	38019008	1870	1870	1870	1870	0
70	20230913	172800	38019008	1870	1870	1870	1870	0
71	20230913	172700	38019008	1870	1870	1870	1870	0
72	20230913	172600	38019008	1870	1870	1870	1870	0
73	20230913	172500	38019008	1870	1870	1870	1870	0
74	20230913	172400	38019008	1870	1870	1870	1870	0
75	20230913	172300	38019008	1870	1870	1870	1870	0
76	20230913	172200	38019008	1870	1870	1870	1870	0
77	20230913	172100	38019008	1870	1870	1870	1870	0
78	20230913	172000	38019008	1870	1870	1870	1870	0
79	20230913	171900	38019008	1870	1870	1870	1870	0
80	20230913	171800	38019008	1870	1870	1870	1870	0
81	20230913	171700	38019008	1870	1870	1870	1870	0
82	20230913	171600	38019008	1870	1870	1870	1870	0
83	20230913	171500	38019008	1870	1870	1870	1870	0
84	20230913	171400	38019008	1870	1870	1870	1870	0
85	20230913	171300	38019008	1870	1870	1870	1870	0
86	20230913	171200	38019008	1870	1870	1870	1870	0
87	20230913	171100	38019008	1870	1870	1870	1870	0
88	20230913	171000	38019008	1870	1870	1870	1870	0
89	20230913	170900	38019008	1870	1870	1870	1870	0
90	20230913	170800	38019008	1870	1870	1870	1870	0
91	20230913	170700	38019008	1870	1870	1870	1870	0
92	20230913	170600	38019008	1870	1870	1870	1870	840
93	20230913	170500	38019008	1870	1870	1870	1870	0
94	20230913	170400	38019008	1870	1870	1870	1870	0
95	20230913	170300	38019008	1870	1870	1870	1870	0
96	20230913	170200	38019008	1870	1870	1870	1870	0
97	20230913	170100	38019008	1870	1870	1870	1870	0
98	20230913	170000	38019008	1870	1870	1870	1870	0
99	20230913	165900	38019008	1870	1870	1870	1870	0
100	20230913	165800	38019008	1870	1870	1870	1870	0
101	20230913	165700	38019008	1870	1870	1870	1870	0
102	20230913	165600	38019008	1870	1870	1870	1870	0
103	20230913	165500	38019008	1870	1870	1870	1870	0
104	20230913	165400	38019008	1870	1870	1870	1870	0
105	20230913	165300	38019008	1870	1870	1870	1870	0
106	20230913	165200	38019008	1870	1870	1870	1870	0
107	20230913	165100	38019008	1870	1870	1870	1870	0
108	20230913	165000	38019008	1870	1870	1870	1870	0
109	20230913	164900	38019008	1870	1870	1870	1870	0
110	20230913	164800	38019008	1870	1870	1870	1870	0
111	20230913	164700	38019008	1870	1870	1870	1870	0
112	20230913	164600	38019008	1870	1870	1870	1870	0
113	20230913	164500	38019008	1870	1870	1870	1870	0
114	20230913	164400	38019008	1870	1870	1870	1870	0
115	20230913	164300	38019008	1870	1870	1870	1870	0
116	20230913	164200	38019008	1870	1870	1870	1870	0
117	20230913	164100	38019008	1870	1870	1870	1870	0
118	20230913	164000	38019008	1870	1870	1870	1870	0
119	20230913	163900	38019008	1870	1870	1870	1870	0
120	20230913	163800	38019008	1870	1870	1870	1870	0
121	20230913	163700	38019008	1870	1870	1870	1870	0
122	20230913	163600	38019008	1870	1870	1870	1870	840
123	20230913	163500	38019008	1870	1870	1870	1870	0
124	20230913	163400	38019008	1870	1870	1870	1870	0
125	20230913	163300	38019008	1870	1870	1870	1870	0
126	20230913	163200	38019008	1870	1870	1870	1870	0
127	20230913	163100	38019008	1870	1870	1870	1870	0
128	20230913	163000	38019008	1870	1870	1870	1870	0
129	20230913	162900	38019008	1870	1870	1870	1870	0
130	20230913	162800	38019008	1870	1870	1870	1870	0
131	20230913	162700	38019008	1870	1870	1870	1870	0
132	20230913	162600	38019008	1870	1870	1870	1870	0
133	20230913	162500	38019008	1870	1870	1870	1870	0
134	20230913	162400	38019008	1870	1870	1870	1870	0
135	20230913	162300	38019008	1870	1870	1870	1870	0
136	20230913	162200	38019008	1870	1870	1870	1870	0
137	20230913	162100	38019008	1870	1870	1870	1870	0
138	20230913	162000	38019008	1870	1870	1870	1870	0
139	20230913	161900	38019008	1870	1870	1870	1870	0
140	20230913	161800	38019008	1870	1870	1870	1870	0
141	20230913	161700	38019008	1870	1870	1870	1870	0
142	20230913	161600	38019008	1870	1870	1870	1870	0
143	20230913	161500	38019008	1870	1870	1870	1870	0
144	20230913	161400	38019008	1870	1870	1870	1870	0
145	20230913	161300	38019008	1870	1870	1870	1870	0
146	20230913	161200	38019008	1870	1870	1870	1870	0
147	20230913	161100	38019008	1870	1870	1870	1870	0
148	20230913	161000	38019008	1870	1870	1870	1870	0
149	20230913	160900	38019008	1870	1870	1870	1870	0
150	20230913	160800	38019008	1870	1870	1870	1870	0
151	20230913	160700	38019008	1870	1870	1870	1870	0
152	20230913	160600	38019008	1870	1870	1870	1870	840
153	20230913	160500	38019008	1870	1870	1870	1870	0
154	20230913	160400	38019008	1870	1870	1870	1870	0
155	20230913	160300	38019008	1870	1870	1870	1870	0
156	20230913	160200	38019008	1870	1870	1870	1870	0
157	20230913	160100	38019008	1870	1870	1870	1870	0
158	20230913	160000	38019008	1870	1870	1870	1870	0
159	20230913	155900	38019008	1870	1870	1870	1870	0
160	20230913	155800	38019008	1870	1870	1870	1870	0
161	20230913	155700	38019008	1870	1870	1870	1870	0
162	20230913	155600	38019008	1870	1870	1870	1870	0
163	20230913	155500	38019008	1870	1870	1870	1870	0
164	20230913	155400	38019008	1870	1870	1870	1870	0
165	20230913	155300	38019008	1870	1870	1870	1870	0
166	20230913	155200	38019008	1870	1870	1870	1870	0
167	20230913	155100	38019008	1870	1870	1870	1870	0
168	20230913	155000	38019008	1870	1870	1870	1870	0
169	20230913	154900	38019008	1870	1870	1870	1870	0
170	20230913	154800	38019008	1870	1870	1870	1870	0
171	20230913	154700	38019008	1870	1870	1870	1870	0
172	20230913	154600	38019008	1870	1870	1870	1870	0
173	20230913	154500	38019008	1870	1870	1870	1870	0
174	20230913	154400	38019008	1870	1870	1870	1870	0
175	20230913	154300	38019008	1870	1870	1870	1870	0
176	20230913	154200	38019008	1870	1870	1870	1870	0
177	20230913	154100	38019008	1870	1870	1870	1870	0
178	20230913	154000	38019008	1870	1870	1870	1870	0
179	20230913	153900	38019008	1870	1870	1870	1870	0
180	20230913	153800	38019008	1870	1870	1870	1870	0
181	20230913	153700	38019008	1870	1870	1870	1870	0
182	20230913	153600	38019008	1870	1870	1870	1870	840
183	20230913	153500	38019008	1870	1870	1870	1870	0
184	20230913	153400	38019008	1870	1870	1870	1870	0
185	20230913	153300	38019008	1870	1870	1870	1870	0
186	20230913	153200	38019008	1870	1870	1870	1870	0
187	20230913	153100	38019008	1870	1870	1870	1870	0
188	20230913	153000	38019008	1870	1870	1870	1870	840
189	20230913	152900	36448208	1879	1879	1879	1879	0
190	20230913	152800	36448208	1879	1879	1879	1879	0
191	20230913	152700	36448208	1879	1879	1879	1879	0
192	20230913	152600	36448208	1879	1879	1879	1879	0
193	20230913	152500	36448208	1879	1879	1879	1879	0
194	20230913	152400	36448208	1879	1879	1879	1879	0
195	20230913	152300	36448208	1879	1879	1879	1879	0
196	20230913	152200	36448208	1879	1879	1879	1879	0
197	20230913	152100	36448208	1879	1879	1879	1879	0
198	20230913	152000	36448208	1879	1879	1879	1879	0
199	20230913	151900	36448208	1879	1872	1879	1872	540
200	20230913	151800	35437307	1872	1879	1879	1872	364
201	20230913	151700	34755862	1874	1874	1874	1874	234
202	20230913	151600	34317346	1875	1879	1879	1875	376
203	20230913	151500	33612306	1877	1876	1877	1876	574
204	20230913	151400	32535408	1876	1877	1877	1876	161
205	20230913	151300	32233361	1877	1877	1877	1877	210
206	20230913	151200	31839191	1877	1877	1877	1877	6
207	20230913	151100	31827929	1877	1878	1878	1877	132
208	20230913	151000	31580133	1878	1879	1879	1878	368
209	20230913	150900	30888774	1880	1880	1880	1880	100
210	20230913	150800	30700774	1880	1880	1880	1880	11
211	20230913	150700	30680094	1880	1880	1880	1880	0
212	20230913	150600	30680094	1880	1880	1880	1880	0
213	20230913	150500	30680094	1880	1880	1880	1880	211
214	20230913	150400	30283414	1880	1880	1880	1880	0
215	20230913	150300	30283414	1880	1880	1880	1880	3
216	20230913	150200	30277774	1880	1891	1891	1880	16
217	20230913	150100	30247573	1891	1891	1891	1891	0
218	20230913	150000	30247573	1891	1891	1891	1891	0
219	20230913	145900	30247573	1891	1891	1891	1891	11
220	20230913	145800	30226772	1891	1891	1891	1891	0
221	20230913	145700	30226772	1891	1890	1891	1890	10
222	20230913	145600	30207863	1886	1891	1891	1886	20
223	20230913	145500	30170083	1891	1891	1891	1891	10
224	20230913	145400	30151173	1880	1880	1880	1880	0
225	20230913	145300	30151173	1880	1893	1893	1880	12
226	20230913	145200	30128470	1894	1894	1894	1894	0
227	20230913	145100	30128470	1894	1894	1894	1894	0
228	20230913	145000	30128470	1894	1894	1894	1894	17
229	20230913	144900	30096272	1894	1890	1894	1890	16
230	20230913	144800	30065976	1879	1883	1883	1879	777
231	20230913	144700	28604817	1894	1894	1894	1894	18
232	20230913	144600	28570725	1894	1894	1894	1894	4
233	20230913	144500	28563149	1894	1894	1894	1894	11
234	20230913	144400	28542315	1894	1895	1895	1894	19
235	20230913	144300	28506318	1895	1895	1895	1895	14
236	20230913	144200	28479788	1895	1895	1895	1895	6
237	20230913	144100	28468418	1895	1895	1895	1895	34
238	20230913	144000	28403988	1895	1895	1895	1883	901
239	20230913	143900	26705360	1895	1897	1897	1895	12
240	20230913	143800	26682612	1897	1897	1897	1897	14
241	20230913	143700	26656054	1897	1897	1897	1897	11
242	20230913	143600	26635187	1897	1897	1897	1897	3
243	20230913	143500	26629496	1897	1897	1897	1897	16
244	20230913	143400	26599144	1897	1897	1897	1897	12
245	20230913	143300	26576380	1897	1897	1897	1897	3
246	20230913	143200	26570689	1897	1898	1898	1897	22
247	20230913	143100	26528941	1898	1898	1898	1898	3
248	20230913	143000	26523247	1898	1898	1898	1898	13
249	20230913	142900	26498573	1898	1898	1898	1898	18
250	20230913	142800	26464409	1898	1898	1898	1898	12
251	20230913	142700	26441633	1898	1898	1898	1898	60
252	20230913	142600	26327753	1897	1897	1897	1897	42
253	20230913	142500	26248079	1897	1897	1897	1897	8
254	20230913	142400	26232903	1897	1897	1897	1897	7
255	20230913	142300	26219624	1897	1897	1897	1897	17
256	20230913	142200	26187375	1897	1897	1897	1897	7
257	20230913	142100	26174096	1898	1898	1898	1898	8
258	20230913	142000	26158912	1898	1899	1899	1898	16
259	20230913	141900	26128533	1899	1900	1900	1899	26
260	20230913	141800	26079149	1890	1901	1901	1890	411
261	20230913	141700	25302149	1899	1901	1901	1899	33
262	20230913	141600	25239476	1899	1899	1899	1899	36
263	20230913	141500	25171112	1902	1902	1902	1902	0
264	20230913	141400	25171112	1902	1902	1902	1902	13
265	20230913	141300	25146386	1899	1899	1899	1899	44
266	20230913	141200	25062830	1903	1903	1903	1903	0
267	20230913	141100	25062830	1903	1903	1903	1903	11
268	20230913	141000	25041897	1903	1902	1903	1902	315
269	20230913	140900	24442757	1902	1899	1902	1899	17
270	20230913	140800	24410444	1902	1902	1902	1899	15
271	20230913	140700	24381923	1902	1899	1902	1899	98
272	20230913	140600	24195818	1902	1902	1902	1902	0
273	20230913	140500	24195818	1902	1902	1902	1902	11
274	20230913	140400	24174896	1902	1902	1902	1902	0
275	20230913	140300	24174896	1902	1902	1902	1902	0
276	20230913	140200	24174896	1902	1902	1902	1902	11
277	20230913	140100	24153974	1902	1902	1902	1902	0
278	20230913	140000	24153974	1902	1902	1902	1902	0
279	20230913	135900	24153974	1902	1902	1902	1902	11
280	20230913	135800	24133052	1902	1902	1902	1902	0
281	20230913	135700	24133052	1902	1902	1902	1900	3
282	20230913	135600	24127348	1900	1900	1902	1900	789
283	20230913	135500	22626998	1900	1900	1900	1899	223
284	20230913	135400	22203304	1899	1898	1900	1898	19
285	20230913	135300	22167233	1898	1898	1898	1898	25
286	20230913	135200	22119783	1898	1897	1898	1897	14
287	20230913	135100	22093220	1897	1897	1897	1897	16
288	20230913	135000	22062868	1897	1897	1897	1897	17
289	20230913	134900	22030619	1897	1896	1897	1896	494
290	20230913	134800	21093987	1896	1896	1896	1896	8
291	20230913	134700	21078819	1895	1896	1896	1895	34
292	20230913	134600	21014379	1895	1895	1895	1895	6
293	20230913	134500	21003009	1895	1895	1895	1895	11
294	20230913	134400	20982164	1895	1895	1895	1895	17
295	20230913	134300	20949949	1895	1887	1895	1886	23
296	20230913	134200	20906434	1886	1886	1886	1886	0
297	20230913	134100	20906434	1886	1886	1886	1886	0
298	20230913	134000	20906434	1886	1886	1886	1886	0
299	20230913	133900	20906434	1886	1886	1886	1886	0
300	20230913	133800	20906434	1886	1895	1895	1886	41
301	20230913	133700	20829003	1895	1895	1895	1895	4
302	20230913	133600	20821423	1895	1895	1895	1895	10
303	20230913	133500	20802473	1895	1895	1895	1895	16
304	20230913	133400	20772153	1895	1895	1895	1895	14
305	20230913	133300	20745623	1895	1895	1895	1895	4
306	20230913	133200	20738043	1895	1895	1895	1895	24
307	20230913	133100	20692563	1895	1895	1895	1895	5
308	20230913	133000	20683088	1895	1895	1895	1895	14
309	20230913	132900	20656558	1895	1895	1895	1895	15
310	20230913	132800	20628133	1895	1895	1895	1895	11
311	20230913	132700	20607288	1895	1895	1895	1895	5
312	20230913	132600	20597813	1895	1895	1895	1895	7
313	20230913	132500	20584548	1885	1895	1895	1885	203
314	20230913	132400	20201649	1895	1895	1895	1895	5
315	20230913	132300	20192174	1895	1896	1896	1895	21
316	20230913	132200	20152368	1896	1896	1896	1896	7
317	20230913	132100	20139096	1896	1896	1896	1896	9
318	20230913	132000	20122032	1896	1896	1896	1896	17
319	20230913	131900	20089800	1896	1896	1896	1896	15
320	20230913	131800	20061360	1896	1896	1896	1896	6
321	20230913	131700	20049984	1896	1896	1896	1896	21
322	20230913	131600	20010168	1896	1896	1896	1896	6
323	20230913	131500	19998792	1896	1896	1896	1896	12
324	20230913	131400	19976040	1896	1896	1896	1896	14
325	20230913	131300	19949496	1896	1896	1896	1896	5
326	20230913	131200	19940016	1896	1896	1896	1896	13
327	20230913	131100	19915368	1896	1896	1896	1896	19
328	20230913	131000	19879344	1896	1896	1896	1896	11
329	20230913	130900	19858488	1896	1896	1896	1896	3
330	20230913	130800	19852800	1896	1896	1896	1896	22
331	20230913	130700	19811088	1896	1896	1896	1896	6
332	20230913	130600	19799712	1896	1896	1896	1896	12
333	20230913	130500	19776960	1896	1893	1896	1893	23
334	20230913	130400	19733418	1893	1893	1893	1893	6
335	20230913	130300	19722060	1893	1887	1893	1886	309
336	20230913	130200	19139274	1886	1886	1886	1886	0
337	20230913	130100	19139274	1886	1886	1886	1886	0
338	20230913	130000	19139274	1886	1886	1886	1886	0
339	20230913	125900	19139274	1886	1886	1886	1886	0
340	20230913	125800	19139274	1886	1889	1889	1886	99
341	20230913	125700	18952401	1890	1894	1894	1890	17
342	20230913	125600	18920211	1894	1894	1894	1894	16
343	20230913	125500	18889907	1895	1895	1895	1895	16
344	20230913	125400	18859587	1895	1895	1895	1895	3
345	20230913	125300	18853902	1895	1895	1895	1895	27
346	20230913	125200	18802737	1895	1895	1895	1895	3
347	20230913	125100	18797052	1895	1895	1895	1895	16
348	20230913	125000	18766732	1895	1895	1895	1895	15
349	20230913	124900	18738307	1895	1895	1895	1895	14
350	20230913	124800	18711777	1895	1895	1895	1895	6
351	20230913	124700	18700407	1895	1895	1895	1895	27
352	20230913	124600	18649242	1895	1895	1895	1895	3
353	20230913	124500	18643557	1895	1895	1895	1895	6
354	20230913	124400	18632187	1895	1895	1895	1895	21
355	20230913	124300	18592392	1895	1895	1895	1895	7
356	20230913	124200	18579127	1895	1895	1895	1895	6
357	20230913	124100	18567757	1895	1895	1895	1895	19
358	20230913	124000	18531752	1895	1895	1895	1895	16
359	20230913	123900	18501432	1895	1895	1895	1895	4
360	20230913	123800	18493852	1895	1895	1895	1895	22
361	20230913	123700	18452162	1895	1895	1895	1895	6
362	20230913	123600	18440792	1895	1895	1895	1895	12
363	20230913	123500	18418052	1895	1895	1895	1895	15
364	20230913	123400	18389627	1895	1895	1895	1895	14
365	20230913	123300	18363097	1895	1895	1895	1895	17
366	20230913	123200	18330882	1895	1895	1895	1895	17
367	20230913	123100	18298667	1895	1894	1895	1894	35
368	20230913	123000	18232364	1894	1892	1894	1888	101
369	20230913	122900	18041574	1894	1894	1894	1893	28
370	20230913	122800	17988560	1893	1894	1894	1893	11
371	20230913	122700	17967736	1894	1894	1894	1894	11
372	20230913	122600	17946902	1894	1894	1894	1894	15
373	20230913	122500	17918492	1894	1894	1894	1894	14
374	20230913	122400	17891976	1894	1894	1894	1894	4
375	20230913	122300	17884400	1891	1895	1895	1891	26
376	20230913	122200	17835154	1895	1895	1895	1895	5
377	20230913	122100	17825679	1895	1895	1895	1895	13
378	20230913	122000	17801044	1895	1895	1895	1895	14
379	20230913	121900	17774514	1895	1895	1895	1895	3
380	20230913	121800	17768829	1895	1895	1895	1895	16
381	20230913	121700	17738509	1895	1897	1897	1895	14
382	20230913	121600	17711957	1897	1897	1897	1897	12
383	20230913	121500	17689193	1891	1891	1891	1891	177
384	20230913	121400	17354486	1891	1891	1891	1891	18
385	20230913	121300	17320448	1891	1891	1891	1891	3
386	20230913	121200	17314775	1891	1892	1892	1891	99
387	20230913	121100	17127480	1892	1892	1892	1892	0
388	20230913	121000	17127480	1892	1892	1892	1892	0
389	20230913	120900	17127480	1892	1892	1892	1892	0
390	20230913	120800	17127480	1892	1892	1892	1892	0
391	20230913	120700	17127480	1892	1892	1892	1892	0
392	20230913	120600	17127480	1892	1897	1897	1892	12
393	20230913	120500	17104739	1897	1894	1897	1894	15
394	20230913	120400	17076317	1894	1894	1894	1894	4
395	20230913	120300	17068741	1894	1894	1894	1894	15
396	20230913	120200	17040331	1894	1894	1894	1894	25
397	20230913	120100	16992981	1894	1894	1894	1894	10
398	20230913	120000	16974041	1894	1895	1895	1894	19
399	20230913	115900	16938049	1895	1896	1896	1895	30
400	20230913	115800	16881182	1896	1896	1896	1896	1
401	20230913	115700	16879286	1895	1897	1897	1895	15
402	20230913	115600	16850851	1897	1897	1897	1897	19
403	20230913	115500	16814808	1897	1897	1897	1897	16
404	20230913	115400	16784456	1897	1897	1897	1897	5
405	20230913	115300	16774971	1897	1897	1897	1897	21
406	20230913	115200	16735134	1897	1890	1897	1890	231
407	20230913	115100	16298537	1897	1897	1897	1897	8
408	20230913	115000	16283361	1897	1897	1897	1897	21
409	20230913	114900	16243524	1897	1897	1897	1897	7
410	20230913	114800	16230245	1897	1898	1898	1897	11
411	20230913	114700	16209375	1898	1898	1898	1898	16
412	20230913	114600	16179007	1898	1898	1898	1898	8
413	20230913	114500	16163823	1898	1898	1898	1898	6
414	20230913	114400	16152435	1898	1898	1898	1898	23
415	20230913	114300	16108781	1898	1890	1898	1890	26
416	20230913	114200	16059633	1890	1890	1890	1890	20
417	20230913	114100	16021833	1890	1896	1896	1890	100
418	20230913	114000	15832455	1896	1898	1898	1896	114
419	20230913	113900	15616283	1898	1898	1898	1898	4
420	20230913	113800	15608691	1898	1898	1898	1897	19
421	20230913	113700	15572630	1898	1898	1898	1898	13
422	20230913	113600	15547956	1898	1898	1898	1898	6
423	20230913	113500	15536568	1898	1898	1898	1898	25
424	20230913	113400	15489118	1898	1898	1898	1898	8
425	20230913	113300	15473934	1898	1898	1898	1898	9
426	20230913	113200	15456852	1898	1898	1898	1898	19
427	20230913	113100	15420790	1898	1898	1898	1898	12
428	20230913	113000	15398014	1898	1898	1898	1898	6
429	20230913	112900	15386626	1898	1898	1898	1898	26
430	20230913	112800	15337278	1898	1898	1898	1898	8
431	20230913	112700	15322094	1898	1898	1898	1898	9
432	20230913	112600	15305012	1898	1898	1898	1898	19
433	20230913	112500	15268950	1898	1898	1898	1898	10
434	20230913	112400	15249970	1898	1898	1898	1898	4
435	20230913	112300	15242378	1898	1898	1898	1898	16
436	20230913	112200	15212010	1898	1898	1898	1898	10
437	20230913	112100	15193030	1898	1898	1898	1898	6
438	20230913	112000	15181642	1898	1898	1898	1898	25
439	20230913	111900	15134192	1898	1898	1898	1898	4
440	20230913	111800	15126600	1898	1898	1898	1896	13
441	20230913	111700	15101931	1898	1898	1898	1898	110
442	20230913	111600	14893151	1895	1895	1895	1895	0
443	20230913	111500	14893151	1895	1895	1895	1895	0
444	20230913	111400	14893151	1895	1899	1899	1895	40
445	20230913	111300	14817265	1899	1899	1899	1899	7
446	20230913	111200	14803972	1899	1899	1899	1899	63
447	20230913	111100	14684335	1899	1899	1899	1899	19
448	20230913	111000	14648254	1899	1899	1899	1899	1
449	20230913	110900	14646355	1896	1899	1899	1896	13
450	20230913	110800	14621698	1899	1899	1899	1899	17
451	20230913	110700	14589415	1899	1899	1899	1899	12
452	20230913	110600	14566627	1899	1899	1899	1899	5
453	20230913	110500	14557132	1899	1896	1899	1896	28
454	20230913	110400	14504019	1896	1896	1896	1896	10
455	20230913	110300	14485059	1896	1896	1896	1896	9
456	20230913	110200	14467995	1896	1896	1896	1896	17
457	20230913	110100	14435763	1896	1895	1896	1895	9
458	20230913	110000	14418700	1888	1889	1889	1888	420
459	20230913	105900	13625411	1889	1895	1895	1889	502
460	20230913	105800	12676248	1895	1895	1895	1895	2
461	20230913	105700	12672458	1896	1896	1896	1896	6
462	20230913	105600	12661082	1896	1896	1896	1896	24
463	20230913	105500	12615578	1896	1895	1896	1895	6
464	20230913	105400	12604207	1893	1894	1894	1893	57
465	20230913	105300	12496283	1894	1895	1895	1894	348
466	20230913	105200	11837160	1895	1899	1899	1895	271
467	20230913	105100	11323591	1896	1899	1899	1896	11
468	20230913	105000	11302711	1899	1899	1899	1896	296
469	20230913	104900	10741423	1899	1904	1904	1897	51
470	20230913	104800	10644645	1897	1897	1897	1897	0
471	20230913	104700	10644645	1897	1897	1897	1897	0
472	20230913	104600	10644645	1897	1897	1897	1897	0
473	20230913	104500	10644645	1897	1905	1905	1897	272
474	20230913	104400	10128523	1900	1905	1905	1900	14
475	20230913	104300	10101868	1905	1905	1905	1905	0
476	20230913	104200	10101868	1905	1905	1905	1901	16
477	20230913	104100	10071439	1901	1901	1901	1901	0
478	20230913	104000	10071439	1901	1901	1901	1901	0
479	20230913	103900	10071439	1901	1901	1901	1901	1
480	20230913	103800	10069538	1905	1905	1905	1905	11
481	20230913	103700	10048583	1905	1905	1905	1905	0
482	20230913	103600	10048583	1905	1900	1905	1900	26
483	20230913	103500	9999178	1900	1900	1900	1900	11
484	20230913	103400	9978278	1900	1900	1900	1900	0
485	20230913	103300	9978278	1900	1900	1900	1900	0
486	20230913	103200	9978278	1900	1905	1905	1900	15
487	20230913	103100	9949717	1905	1905	1905	1905	0
488	20230913	103000	9949717	1905	1905	1905	1905	0
489	20230913	102900	9949717	1905	1905	1905	1905	11
490	20230913	102800	9928762	1905	1905	1905	1905	0
491	20230913	102700	9928762	1905	1905	1905	1905	0
492	20230913	102600	9928762	1905	1905	1905	1905	28
493	20230913	102500	9875422	1905	1905	1905	1905	6
494	20230913	102400	9863992	1905	1905	1905	1905	0
495	20230913	102300	9863992	1905	1905	1905	1905	11
496	20230913	102200	9843037	1905	1902	1905	1896	729
497	20230913	102100	8460003	1903	1903	1903	1903	0
498	20230913	102000	8460003	1903	1903	1903	1903	11
499	20230913	101900	8439070	1903	1903	1903	1903	259
500	20230913	101800	7946193	1904	1904	1904	1904	1
501	20230913	101700	7944289	1905	1905	1905	1905	11
502	20230913	101600	7923334	1905	1905	1905	1905	0
503	20230913	101500	7923334	1905	1905	1905	1905	0
504	20230913	101400	7923334	1905	1905	1905	1905	11
505	20230913	101300	7902379	1905	1905	1905	1905	0
506	20230913	101200	7902379	1905	1905	1905	1905	69
507	20230913	101100	7770934	1904	1903	1904	1903	565
508	20230913	101000	6695732	1903	1903	1903	1903	0
509	20230913	100900	6695732	1903	1903	1903	1903	1
510	20230913	100800	6693829	1903	1903	1903	1903	11
511	20230913	100700	6672896	1903	1903	1903	1903	0
512	20230913	100600	6672896	1903	1903	1903	1903	0
513	20230913	100500	6672896	1903	1903	1903	1903	11
514	20230913	100400	6651963	1903	1903	1903	1903	0
515	20230913	100300	6651963	1903	1903	1903	1903	0
516	20230913	100200	6651963	1903	1903	1903	1903	1
517	20230913	100100	6650060	1898	1900	1900	1898	572
518	20230913	100000	5563745	1901	1901	1901	1901	2
519	20230913	095900	5559943	1903	1903	1903	1903	11
520	20230913	095800	5539010	1903	1903	1903	1903	1
521	20230913	095700	5537107	1902	1902	1902	1902	2
522	20230913	095600	5533303	1903	1903	1903	1903	11
523	20230913	095500	5512370	1903	1903	1903	1903	1
524	20230913	095400	5510467	1905	1905	1905	1905	0
525	20230913	095300	5510467	1905	1905	1905	1905	11
526	20230913	095200	5489512	1905	1905	1905	1905	0
527	20230913	095100	5489512	1905	1905	1905	1905	0
528	20230913	095000	5489512	1905	1904	1905	1904	11
529	20230913	094900	5468558	1905	1905	1905	1905	0
530	20230913	094800	5468558	1905	1905	1905	1905	0
531	20230913	094700	5468558	1905	1905	1905	1905	11
532	20230913	094600	5447603	1905	1903	1905	1903	57
533	20230913	094500	5339107	1903	1903	1903	1903	0
534	20230913	094400	5339107	1903	1903	1903	1902	14
535	20230913	094300	5312467	1903	1903	1903	1903	0
536	20230913	094200	5312467	1903	1903	1903	1903	4
537	20230913	094100	5304855	1903	1903	1903	1903	7
538	20230913	094000	5291534	1903	1903	1903	1903	0
539	20230913	093900	5291534	1903	1903	1903	1903	0
540	20230913	093800	5291534	1903	1903	1903	1903	11
541	20230913	093700	5270601	1903	1903	1903	1903	0
542	20230913	093600	5270601	1903	1903	1903	1903	0
543	20230913	093500	5270601	1903	1903	1903	1903	11
544	20230913	093400	5249668	1903	1903	1903	1903	1
545	20230913	093300	5247765	1904	1904	1904	1904	0
546	20230913	093200	5247765	1904	1904	1904	1904	11
547	20230913	093100	5226821	1904	1904	1904	1904	0
548	20230913	093000	5226821	1904	1904	1904	1904	0
549	20230913	092900	5226821	1904	1904	1904	1904	1
550	20230913	092800	5224917	1897	1897	1897	1897	105
551	20230913	092700	5025732	1896	1896	1896	1896	19
552	20230913	092600	4989708	1896	1896	1896	1896	0
553	20230913	092500	4989708	1896	1896	1896	1896	14
554	20230913	092400	4963164	1897	1897	1904	1896	38
555	20230913	092300	4891070	1896	1904	1904	1896	16
556	20230913	092200	4860634	1905	1905	1905	1905	0
557	20230913	092100	4860634	1905	1905	1905	1905	0
558	20230913	092000	4860634	1905	1905	1905	1899	48
559	20230913	091900	4769470	1899	1899	1899	1899	0
560	20230913	091800	4769470	1899	1899	1899	1899	0
561	20230913	091700	4769470	1899	1900	1900	1899	32
562	20230913	091600	4708690	1900	1900	1900	1900	0
563	20230913	091500	4708690	1900	1905	1905	1900	2
564	20230913	091400	4704885	1905	1905	1905	1905	12
565	20230913	091300	4682025	1906	1906	1906	1906	1
566	20230913	091200	4680119	1906	1903	1906	1899	101
567	20230913	091100	4487778	1899	1893	1903	1893	95
568	20230913	091000	4307873	1893	1895	1895	1893	20
569	20230913	090900	4270007	1903	1903	1903	1903	1
570	20230913	090800	4268104	1890	1890	1890	1890	2
571	20230913	090700	4264324	1889	1889	1889	1889	1
572	20230913	090600	4262435	1889	1889	1889	1889	10
573	20230913	090500	4243545	1889	1889	1889	1889	44
574	20230913	090400	4160429	1889	1889	1889	1889	8
575	20230913	090300	4145317	1889	1889	1889	1889	15
576	20230913	090200	4116982	1889	1889	1889	1889	760
577	20230913	090100	2681342	1889	1895	1895	1889	430
578	20230913	090000	1868764	1895	1908	1908	1895	981