KissMeData/002690/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183600	33190389	1896	1896	1896	1896	389
3	20230919	183500	33190389	1896	1896	1896	1896	0
4	20230919	183400	33190389	1896	1896	1896	1896	0
5	20230919	183300	33190389	1896	1896	1896	1896	0
6	20230919	183200	33190389	1896	1896	1896	1896	0
7	20230919	183100	33190389	1896	1896	1896	1896	0
8	20230919	183000	33190389	1896	1896	1896	1896	0
9	20230919	182900	33190389	1896	1896	1896	1896	0
10	20230919	182800	33190389	1896	1896	1896	1896	0
11	20230919	182700	33190389	1896	1896	1896	1896	0
12	20230919	182600	33190389	1896	1896	1896	1896	0
13	20230919	182500	33190389	1896	1896	1896	1896	0
14	20230919	182400	33190389	1896	1896	1896	1896	0
15	20230919	182300	33190389	1896	1896	1896	1896	0
16	20230919	182200	33190389	1896	1896	1896	1896	0
17	20230919	182100	33190389	1896	1896	1896	1896	0
18	20230919	182000	33190389	1896	1896	1896	1896	0
19	20230919	181900	33190389	1896	1896	1896	1896	0
20	20230919	181800	33190389	1896	1896	1896	1896	0
21	20230919	181700	33190389	1896	1896	1896	1896	0
22	20230919	181600	33190389	1896	1896	1896	1896	0
23	20230919	181500	33190389	1896	1896	1896	1896	0
24	20230919	181400	33190389	1896	1896	1896	1896	0
25	20230919	181300	33190389	1896	1896	1896	1896	0
26	20230919	181200	33190389	1896	1896	1896	1896	0
27	20230919	181100	33190389	1896	1896	1896	1896	0
28	20230919	181000	33190389	1896	1896	1896	1896	0
29	20230919	180900	33190389	1896	1896	1896	1896	0
30	20230919	180800	33190389	1896	1896	1896	1896	0
31	20230919	180700	33190389	1896	1896	1896	1896	0
32	20230919	180600	33190389	1896	1896	1896	1896	389
33	20230919	180500	33190389	1896	1896	1896	1896	0
34	20230919	180400	33190389	1896	1896	1896	1896	0
35	20230919	180300	33190389	1896	1896	1896	1896	0
36	20230919	180200	33190389	1896	1896	1896	1896	0
37	20230919	180100	33190389	1896	1896	1896	1896	0
38	20230919	180000	33190389	1896	1896	1896	1896	0
39	20230919	175900	33190389	1896	1896	1896	1896	0
40	20230919	175800	33190389	1896	1896	1896	1896	0
41	20230919	175700	33190389	1896	1896	1896	1896	0
42	20230919	175600	33190389	1896	1896	1896	1896	0
43	20230919	175500	33190389	1896	1896	1896	1896	0
44	20230919	175400	33190389	1896	1896	1896	1896	0
45	20230919	175300	33190389	1896	1896	1896	1896	0
46	20230919	175200	33190389	1896	1896	1896	1896	0
47	20230919	175100	33190389	1896	1896	1896	1896	0
48	20230919	175000	33190389	1896	1896	1896	1896	0
49	20230919	174900	33190389	1896	1896	1896	1896	0
50	20230919	174800	33190389	1896	1896	1896	1896	0
51	20230919	174700	33190389	1896	1896	1896	1896	0
52	20230919	174600	33190389	1896	1896	1896	1896	0
53	20230919	174500	33190389	1896	1896	1896	1896	0
54	20230919	174400	33190389	1896	1896	1896	1896	0
55	20230919	174300	33190389	1896	1896	1896	1896	0
56	20230919	174200	33190389	1896	1896	1896	1896	0
57	20230919	174100	33190389	1896	1896	1896	1896	0
58	20230919	174000	33190389	1896	1896	1896	1896	0
59	20230919	173900	33190389	1896	1896	1896	1896	0
60	20230919	173800	33190389	1896	1896	1896	1896	0
61	20230919	173700	33190389	1896	1896	1896	1896	0
62	20230919	173600	33190389	1896	1896	1896	1896	389
63	20230919	173500	33190389	1896	1896	1896	1896	0
64	20230919	173400	33190389	1896	1896	1896	1896	0
65	20230919	173300	33190389	1896	1896	1896	1896	0
66	20230919	173200	33190389	1896	1896	1896	1896	0
67	20230919	173100	33190389	1896	1896	1896	1896	0
68	20230919	173000	33190389	1896	1896	1896	1896	0
69	20230919	172900	33190389	1896	1896	1896	1896	0
70	20230919	172800	33190389	1896	1896	1896	1896	0
71	20230919	172700	33190389	1896	1896	1896	1896	0
72	20230919	172600	33190389	1896	1896	1896	1896	0
73	20230919	172500	33190389	1896	1896	1896	1896	0
74	20230919	172400	33190389	1896	1896	1896	1896	0
75	20230919	172300	33190389	1896	1896	1896	1896	0
76	20230919	172200	33190389	1896	1896	1896	1896	0
77	20230919	172100	33190389	1896	1896	1896	1896	0
78	20230919	172000	33190389	1896	1896	1896	1896	0
79	20230919	171900	33190389	1896	1896	1896	1896	0
80	20230919	171800	33190389	1896	1896	1896	1896	0
81	20230919	171700	33190389	1896	1896	1896	1896	0
82	20230919	171600	33190389	1896	1896	1896	1896	0
83	20230919	171500	33190389	1896	1896	1896	1896	0
84	20230919	171400	33190389	1896	1896	1896	1896	0
85	20230919	171300	33190389	1896	1896	1896	1896	0
86	20230919	171200	33190389	1896	1896	1896	1896	0
87	20230919	171100	33190389	1896	1896	1896	1896	0
88	20230919	171000	33190389	1896	1896	1896	1896	0
89	20230919	170900	33190389	1896	1896	1896	1896	0
90	20230919	170800	33190389	1896	1896	1896	1896	0
91	20230919	170700	33190389	1896	1896	1896	1896	0
92	20230919	170600	33190389	1896	1896	1896	1896	389
93	20230919	170500	33190389	1896	1896	1896	1896	0
94	20230919	170400	33190389	1896	1896	1896	1896	0
95	20230919	170300	33190389	1896	1896	1896	1896	0
96	20230919	170200	33190389	1896	1896	1896	1896	0
97	20230919	170100	33190389	1896	1896	1896	1896	0
98	20230919	170000	33190389	1896	1896	1896	1896	0
99	20230919	165900	33190389	1896	1896	1896	1896	0
100	20230919	165800	33190389	1896	1896	1896	1896	0
101	20230919	165700	33190389	1896	1896	1896	1896	0
102	20230919	165600	33190389	1896	1896	1896	1896	0
103	20230919	165500	33190389	1896	1896	1896	1896	0
104	20230919	165400	33190389	1896	1896	1896	1896	0
105	20230919	165300	33190389	1896	1896	1896	1896	0
106	20230919	165200	33190389	1896	1896	1896	1896	0
107	20230919	165100	33190389	1896	1896	1896	1896	0
108	20230919	165000	33190389	1896	1896	1896	1896	0
109	20230919	164900	33190389	1896	1896	1896	1896	0
110	20230919	164800	33190389	1896	1896	1896	1896	0
111	20230919	164700	33190389	1896	1896	1896	1896	0
112	20230919	164600	33190389	1896	1896	1896	1896	0
113	20230919	164500	33190389	1896	1896	1896	1896	0
114	20230919	164400	33190389	1896	1896	1896	1896	0
115	20230919	164300	33190389	1896	1896	1896	1896	0
116	20230919	164200	33190389	1896	1896	1896	1896	0
117	20230919	164100	33190389	1896	1896	1896	1896	0
118	20230919	164000	33190389	1896	1896	1896	1896	0
119	20230919	163900	33190389	1896	1896	1896	1896	0
120	20230919	163800	33190389	1896	1896	1896	1896	0
121	20230919	163700	33190389	1896	1896	1896	1896	0
122	20230919	163600	33190389	1896	1896	1896	1896	389
123	20230919	163500	33190389	1896	1896	1896	1896	0
124	20230919	163400	33190389	1896	1896	1896	1896	0
125	20230919	163300	33190389	1896	1896	1896	1896	0
126	20230919	163200	33190389	1896	1896	1896	1896	0
127	20230919	163100	33190389	1896	1896	1896	1896	0
128	20230919	163000	33190389	1896	1896	1896	1896	0
129	20230919	162900	33190389	1896	1896	1896	1896	0
130	20230919	162800	33190389	1896	1896	1896	1896	0
131	20230919	162700	33190389	1896	1896	1896	1896	0
132	20230919	162600	33190389	1896	1896	1896	1896	0
133	20230919	162500	33190389	1896	1896	1896	1896	0
134	20230919	162400	33190389	1896	1896	1896	1896	0
135	20230919	162300	33190389	1896	1896	1896	1896	0
136	20230919	162200	33190389	1896	1896	1896	1896	0
137	20230919	162100	33190389	1896	1896	1896	1896	0
138	20230919	162000	33190389	1896	1896	1896	1896	0
139	20230919	161900	33190389	1896	1896	1896	1896	0
140	20230919	161800	33190389	1896	1896	1896	1896	0
141	20230919	161700	33190389	1896	1896	1896	1896	0
142	20230919	161600	33190389	1896	1896	1896	1896	0
143	20230919	161500	33190389	1896	1896	1896	1896	0
144	20230919	161400	33190389	1896	1896	1896	1896	0
145	20230919	161300	33190389	1896	1896	1896	1896	0
146	20230919	161200	33190389	1896	1896	1896	1896	0
147	20230919	161100	33190389	1896	1896	1896	1896	0
148	20230919	161000	33190389	1896	1896	1896	1896	0
149	20230919	160900	33190389	1896	1896	1896	1896	0
150	20230919	160800	33190389	1896	1896	1896	1896	0
151	20230919	160700	33190389	1896	1896	1896	1896	0
152	20230919	160600	33190389	1896	1896	1896	1896	389
153	20230919	160500	33190389	1896	1896	1896	1896	0
154	20230919	160400	33190389	1896	1896	1896	1896	0
155	20230919	160300	33190389	1896	1896	1896	1896	0
156	20230919	160200	33190389	1896	1896	1896	1896	0
157	20230919	160100	33190389	1896	1896	1896	1896	0
158	20230919	160000	33190389	1896	1896	1896	1896	0
159	20230919	155900	33190389	1896	1896	1896	1896	0
160	20230919	155800	33190389	1896	1896	1896	1896	0
161	20230919	155700	33190389	1896	1896	1896	1896	0
162	20230919	155600	33190389	1896	1896	1896	1896	0
163	20230919	155500	33190389	1896	1896	1896	1896	0
164	20230919	155400	33190389	1896	1896	1896	1896	0
165	20230919	155300	33190389	1896	1896	1896	1896	0
166	20230919	155200	33190389	1896	1896	1896	1896	0
167	20230919	155100	33190389	1896	1896	1896	1896	0
168	20230919	155000	33190389	1896	1896	1896	1896	0
169	20230919	154900	33190389	1896	1896	1896	1896	0
170	20230919	154800	33190389	1896	1896	1896	1896	0
171	20230919	154700	33190389	1896	1896	1896	1896	0
172	20230919	154600	33190389	1896	1896	1896	1896	0
173	20230919	154500	33190389	1896	1896	1896	1896	0
174	20230919	154400	33190389	1896	1896	1896	1896	0
175	20230919	154300	33190389	1896	1896	1896	1896	0
176	20230919	154200	33190389	1896	1896	1896	1896	0
177	20230919	154100	33190389	1896	1896	1896	1896	0
178	20230919	154000	33190389	1896	1896	1896	1896	0
179	20230919	153900	33190389	1896	1896	1896	1896	0
180	20230919	153800	33190389	1896	1896	1896	1896	0
181	20230919	153700	33190389	1896	1896	1896	1896	0
182	20230919	153600	33190389	1896	1896	1896	1896	389
183	20230919	153500	33190389	1896	1896	1896	1896	0
184	20230919	153400	33190389	1896	1896	1896	1896	0
185	20230919	153300	33190389	1896	1896	1896	1896	0
186	20230919	153200	33190389	1896	1896	1896	1896	0
187	20230919	153100	33190389	1896	1896	1896	1896	0
188	20230919	153000	33190389	1896	1896	1896	1896	389
189	20230919	152900	32452845	1906	1906	1906	1906	0
190	20230919	152800	32452845	1906	1906	1906	1906	0
191	20230919	152700	32452845	1906	1906	1906	1906	0
192	20230919	152600	32452845	1906	1906	1906	1906	0
193	20230919	152500	32452845	1906	1906	1906	1906	0
194	20230919	152400	32452845	1906	1906	1906	1906	0
195	20230919	152300	32452845	1906	1906	1906	1906	0
196	20230919	152200	32452845	1906	1906	1906	1906	0
197	20230919	152100	32452845	1906	1906	1906	1906	0
198	20230919	152000	32452845	1906	1906	1906	1906	0
199	20230919	151900	32452845	1906	1906	1906	1906	1
200	20230919	151800	32450939	1906	1906	1906	1906	0
201	20230919	151700	32450939	1906	1906	1906	1906	0
202	20230919	151600	32450939	1906	1906	1906	1906	0
203	20230919	151500	32450939	1906	1906	1906	1906	0
204	20230919	151400	32450939	1906	1906	1906	1906	11
205	20230919	151300	32429973	1906	1900	1906	1900	10
206	20230919	151200	32410931	1900	1900	1900	1900	17
207	20230919	151100	32378631	1900	1900	1900	1900	0
208	20230919	151000	32378631	1900	1900	1900	1900	0
209	20230919	150900	32378631	1900	1900	1900	1900	50
210	20230919	150800	32283631	1900	1902	1902	1900	50
211	20230919	150700	32188564	1902	1902	1902	1902	0
212	20230919	150600	32188564	1902	1902	1902	1902	0
213	20230919	150500	32188564	1902	1902	1902	1902	0
214	20230919	150400	32188564	1902	1902	1902	1902	0
215	20230919	150300	32188564	1902	1902	1902	1902	0
216	20230919	150200	32188564	1902	1902	1902	1902	0
217	20230919	150100	32188564	1902	1902	1902	1902	0
218	20230919	150000	32188564	1902	1902	1902	1902	0
219	20230919	145900	32188564	1902	1902	1902	1902	0
220	20230919	145800	32188564	1902	1902	1902	1902	0
221	20230919	145700	32188564	1902	1902	1902	1902	0
222	20230919	145600	32188564	1902	1902	1902	1902	0
223	20230919	145500	32188564	1902	1902	1902	1902	1
224	20230919	145400	32186662	1906	1906	1906	1906	0
225	20230919	145300	32186662	1906	1906	1906	1906	11
226	20230919	145200	32165696	1907	1906	1907	1905	555
227	20230919	145100	31107347	1907	1907	1907	1907	0
228	20230919	145000	31107347	1907	1907	1907	1907	0
229	20230919	144900	31107347	1907	1907	1907	1907	0
230	20230919	144800	31107347	1907	1907	1907	1907	0
231	20230919	144700	31107347	1907	1907	1907	1907	0
232	20230919	144600	31107347	1907	1907	1907	1907	15
233	20230919	144500	31078742	1909	1909	1909	1909	0
234	20230919	144400	31078742	1909	1909	1909	1909	0
235	20230919	144300	31078742	1909	1909	1909	1909	2
236	20230919	144200	31074924	1905	1905	1905	1905	114
237	20230919	144100	30857754	1905	1905	1905	1905	3
238	20230919	144000	30852039	1908	1908	1908	1908	0
239	20230919	143900	30852039	1908	1906	1908	1906	101
240	20230919	143800	30659531	1907	1904	1909	1904	557
241	20230919	143700	29597608	1904	1904	1904	1904	0
242	20230919	143600	29597608	1904	1904	1904	1904	14
243	20230919	143500	29570952	1904	1904	1904	1904	11
244	20230919	143400	29550008	1904	1904	1904	1904	0
245	20230919	143300	29550008	1904	1904	1904	1904	0
246	20230919	143200	29550008	1904	1902	1904	1902	577
247	20230919	143100	28451502	1901	1901	1901	1901	0
248	20230919	143000	28451502	1901	1901	1901	1901	11
249	20230919	142900	28430591	1901	1901	1901	1901	0
250	20230919	142800	28430591	1901	1901	1901	1901	0
251	20230919	142700	28430591	1901	1901	1901	1901	0
252	20230919	142600	28430591	1901	1901	1901	1901	14
253	20230919	142500	28403977	1901	1901	1901	1901	0
254	20230919	142400	28403977	1901	1901	1901	1901	12
255	20230919	142300	28381165	1901	1901	1901	1901	0
256	20230919	142200	28381165	1901	1901	1901	1901	0
257	20230919	142100	28381165	1901	1901	1901	1901	0
258	20230919	142000	28381165	1901	1902	1902	1901	14
259	20230919	141900	28354540	1902	1902	1902	1902	0
260	20230919	141800	28354540	1902	1902	1902	1902	0
261	20230919	141700	28354540	1902	1902	1902	1902	10
262	20230919	141600	28335520	1901	1901	1901	1901	0
263	20230919	141500	28335520	1901	1901	1901	1901	0
264	20230919	141400	28335520	1901	1901	1901	1901	0
265	20230919	141300	28335520	1901	1901	1901	1901	24
266	20230919	141200	28289896	1902	1902	1902	1902	0
267	20230919	141100	28289896	1902	1902	1902	1902	0
268	20230919	141000	28289896	1902	1902	1902	1902	0
269	20230919	140900	28289896	1902	1902	1902	1902	0
270	20230919	140800	28289896	1902	1902	1902	1902	0
271	20230919	140700	28289896	1902	1902	1902	1902	0
272	20230919	140600	28289896	1902	1902	1902	1902	16
273	20230919	140500	28259464	1902	1902	1902	1902	0
274	20230919	140400	28259464	1902	1902	1902	1902	0
275	20230919	140300	28259464	1902	1902	1902	1902	0
276	20230919	140200	28259464	1902	1902	1902	1902	0
277	20230919	140100	28259464	1902	1902	1902	1902	0
278	20230919	140000	28259464	1902	1902	1902	1902	0
279	20230919	135900	28259464	1902	1902	1902	1902	11
280	20230919	135800	28238542	1902	1902	1902	1902	10
281	20230919	135700	28219522	1901	1901	1901	1901	0
282	20230919	135600	28219522	1901	1901	1901	1901	0
283	20230919	135500	28219522	1901	1901	1901	1901	0
284	20230919	135400	28219522	1901	1901	1901	1901	0
285	20230919	135300	28219522	1901	1900	1901	1900	101
286	20230919	135200	28027621	1900	1900	1900	1900	0
287	20230919	135100	28027621	1900	1900	1900	1900	160
288	20230919	135000	27723621	1900	1900	1900	1900	11
289	20230919	134900	27702721	1900	1900	1900	1900	0
290	20230919	134800	27702721	1900	1900	1900	1900	0
291	20230919	134700	27702721	1900	1900	1900	1900	11
292	20230919	134600	27681821	1900	1900	1900	1900	29
293	20230919	134500	27626721	1900	1900	1900	1900	0
294	20230919	134400	27626721	1900	1900	1900	1900	11
295	20230919	134300	27605821	1900	1899	1900	1899	65
296	20230919	134200	27482381	1900	1900	1900	1900	0
297	20230919	134100	27482381	1900	1900	1900	1900	1
298	20230919	134000	27480481	1899	1899	1899	1899	7
299	20230919	133900	27467188	1899	1900	1900	1899	11
300	20230919	133800	27446289	1896	1896	1896	1896	0
301	20230919	133700	27446289	1896	1896	1896	1896	0
302	20230919	133600	27446289	1896	1896	1896	1896	0
303	20230919	133500	27446289	1896	1896	1896	1896	0
304	20230919	133400	27446289	1896	1896	1896	1896	0
305	20230919	133300	27446289	1896	1896	1896	1896	0
306	20230919	133200	27446289	1896	1897	1897	1896	1117
307	20230919	133100	25328443	1897	1897	1897	1897	20
308	20230919	133000	25290503	1897	1897	1897	1897	789
309	20230919	132900	23793770	1899	1899	1899	1899	74
310	20230919	132800	23653244	1899	1899	1899	1899	0
311	20230919	132700	23653244	1899	1899	1899	1899	29
312	20230919	132600	23598173	1899	1899	1899	1899	40
313	20230919	132500	23522213	1899	1899	1899	1899	15
314	20230919	132400	23493728	1899	1899	1899	1899	13
315	20230919	132300	23469041	1899	1899	1899	1899	33
316	20230919	132200	23406374	1899	1899	1899	1899	11
317	20230919	132100	23385485	1897	1899	1899	1897	504
318	20230919	132000	22429263	1899	1899	1899	1899	36
319	20230919	131900	22360899	1899	1899	1899	1899	14
320	20230919	131800	22334313	1899	1899	1899	1899	306
321	20230919	131700	21753219	1899	1899	1899	1899	0
322	20230919	131600	21753219	1899	1899	1899	1899	5
323	20230919	131500	21743724	1897	1897	1897	1897	0
324	20230919	131400	21743724	1897	1897	1897	1897	0
325	20230919	131300	21743724	1897	1897	1897	1897	0
326	20230919	131200	21743724	1897	1897	1897	1897	0
327	20230919	131100	21743724	1897	1897	1897	1897	0
328	20230919	131000	21743724	1897	1897	1897	1897	0
329	20230919	130900	21743724	1897	1897	1897	1897	0
330	20230919	130800	21743724	1897	1897	1897	1897	0
331	20230919	130700	21743724	1897	1897	1897	1897	0
332	20230919	130600	21743724	1897	1897	1897	1897	0
333	20230919	130500	21743724	1897	1897	1897	1897	0
334	20230919	130400	21743724	1897	1897	1897	1897	0
335	20230919	130300	21743724	1897	1897	1897	1897	0
336	20230919	130200	21743724	1897	1897	1897	1897	0
337	20230919	130100	21743724	1897	1897	1897	1897	0
338	20230919	130000	21743724	1897	1897	1897	1897	0
339	20230919	125900	21743724	1897	1897	1897	1897	0
340	20230919	125800	21743724	1897	1897	1897	1897	0
341	20230919	125700	21743724	1897	1897	1897	1897	0
342	20230919	125600	21743724	1897	1897	1897	1897	0
343	20230919	125500	21743724	1897	1897	1897	1897	0
344	20230919	125400	21743724	1897	1897	1897	1897	0
345	20230919	125300	21743724	1897	1897	1897	1897	0
346	20230919	125200	21743724	1897	1899	1899	1897	946
347	20230919	125100	19948465	1898	1898	1898	1898	0
348	20230919	125000	19948465	1898	1898	1898	1898	0
349	20230919	124900	19948465	1898	1898	1898	1898	0
350	20230919	124800	19948465	1898	1898	1898	1898	0
351	20230919	124700	19948465	1898	1898	1898	1898	0
352	20230919	124600	19948465	1898	1898	1898	1898	0
353	20230919	124500	19948465	1898	1898	1898	1898	0
354	20230919	124400	19948465	1898	1898	1898	1898	0
355	20230919	124300	19948465	1898	1898	1898	1898	0
356	20230919	124200	19948465	1898	1898	1898	1898	29
357	20230919	124100	19893423	1898	1898	1898	1898	29
358	20230919	124000	19838381	1898	1898	1898	1898	131
359	20230919	123900	19589743	1898	1898	1898	1898	19
360	20230919	123800	19553681	1898	1898	1898	1898	37
361	20230919	123700	19483455	1898	1898	1898	1898	17
362	20230919	123600	19451189	1898	1898	1898	1898	238
363	20230919	123500	18999465	1898	1898	1898	1898	0
364	20230919	123400	18999465	1898	1898	1898	1898	0
365	20230919	123300	18999465	1898	1898	1898	1898	0
366	20230919	123200	18999465	1898	1898	1898	1898	0
367	20230919	123100	18999465	1898	1898	1898	1898	0
368	20230919	123000	18999465	1898	1898	1898	1898	0
369	20230919	122900	18999465	1898	1898	1898	1898	0
370	20230919	122800	18999465	1898	1898	1898	1898	16
371	20230919	122700	18969097	1898	1898	1898	1898	22
372	20230919	122600	18927341	1898	1898	1898	1898	48
373	20230919	122500	18836237	1898	1898	1898	1898	122
374	20230919	122400	18604681	1898	1898	1898	1898	21
375	20230919	122300	18564823	1898	1898	1898	1898	47
376	20230919	122200	18475617	1898	1898	1898	1898	13
377	20230919	122100	18450943	1898	1898	1898	1898	33
378	20230919	122000	18388309	1898	1898	1898	1898	37
379	20230919	121900	18318083	1898	1898	1898	1898	141
380	20230919	121800	18050465	1898	1898	1898	1898	0
381	20230919	121700	18050465	1898	1898	1898	1898	0
382	20230919	121600	18050465	1898	1898	1898	1898	4
383	20230919	121500	18042873	1898	1898	1898	1898	29
384	20230919	121400	17987831	1898	1898	1898	1898	33
385	20230919	121300	17925197	1898	1898	1898	1898	22
386	20230919	121200	17883441	1898	1898	1898	1898	22
387	20230919	121100	17841685	1898	1898	1898	1898	31
388	20230919	121000	17782847	1898	1898	1898	1898	26
389	20230919	120900	17733499	1898	1898	1898	1898	18
390	20230919	120800	17699335	1898	1898	1898	1898	39
391	20230919	120700	17625313	1898	1898	1898	1898	36
392	20230919	120600	17556985	1897	1898	1898	1897	442
393	20230919	120500	16718483	1898	1898	1898	1898	22
394	20230919	120400	16676727	1898	1898	1898	1898	0
395	20230919	120300	16676727	1898	1898	1898	1898	210
396	20230919	120200	16278147	1898	1898	1898	1898	480
397	20230919	120100	15367107	1898	1898	1898	1898	0
398	20230919	120000	15367107	1898	1899	1899	1898	454
399	20230919	115900	14505161	1900	1900	1900	1900	11
400	20230919	115800	14484261	1900	1900	1900	1900	0
401	20230919	115700	14484261	1900	1900	1900	1900	0
402	20230919	115600	14484261	1900	1900	1900	1900	26
403	20230919	115500	14434861	1900	1900	1900	1900	0
404	20230919	115400	14434861	1900	1900	1900	1900	0
405	20230919	115300	14434861	1900	1900	1900	1900	11
406	20230919	115200	14413961	1900	1900	1900	1900	0
407	20230919	115100	14413961	1900	1900	1900	1900	0
408	20230919	115000	14413961	1900	1900	1900	1900	11
409	20230919	114900	14393061	1900	1900	1900	1900	1
410	20230919	114800	14391161	1900	1900	1900	1900	0
411	20230919	114700	14391161	1900	1900	1900	1900	11
412	20230919	114600	14370261	1900	1900	1900	1900	14
413	20230919	114500	14343661	1900	1900	1900	1900	0
414	20230919	114400	14343661	1900	1900	1900	1900	13
415	20230919	114300	14318961	1900	1900	1900	1900	0
416	20230919	114200	14318961	1900	1900	1900	1900	0
417	20230919	114100	14318961	1900	1900	1900	1900	11
418	20230919	114000	14298061	1900	1900	1900	1900	0
419	20230919	113900	14298061	1900	1900	1900	1900	7
420	20230919	113800	14284761	1900	1904	1904	1900	23
421	20230919	113700	14241016	1904	1904	1904	1904	0
422	20230919	113600	14241016	1904	1904	1904	1904	14
423	20230919	113500	14214360	1904	1904	1904	1904	10
424	20230919	113400	14195320	1900	1900	1900	1900	200
425	20230919	113300	13815320	1904	1904	1904	1904	0
426	20230919	113200	13815320	1904	1904	1904	1904	11
427	20230919	113100	13794376	1905	1905	1905	1905	0
428	20230919	113000	13794376	1905	1905	1905	1905	0
429	20230919	112900	13794376	1905	1905	1905	1905	11
430	20230919	112800	13773421	1905	1905	1905	1905	0
431	20230919	112700	13773421	1905	1905	1905	1905	0
432	20230919	112600	13773421	1905	1905	1905	1905	17
433	20230919	112500	13741036	1900	1900	1900	1900	0
434	20230919	112400	13741036	1900	1902	1902	1900	454
435	20230919	112300	12878330	1904	1904	1904	1904	13
436	20230919	112200	12853578	1904	1904	1904	1904	0
437	20230919	112100	12853578	1904	1904	1904	1904	0
438	20230919	112000	12853578	1904	1904	1904	1904	11
439	20230919	111900	12832634	1904	1904	1904	1904	0
440	20230919	111800	12832634	1904	1904	1904	1904	0
441	20230919	111700	12832634	1904	1904	1904	1904	11
442	20230919	111600	12811690	1904	1904	1904	1904	14
443	20230919	111500	12785034	1905	1905	1905	1905	0
444	20230919	111400	12785034	1905	1905	1905	1905	11
445	20230919	111300	12764079	1905	1901	1905	1901	454
446	20230919	111200	11901021	1902	1903	1903	1902	547
447	20230919	111100	10860626	1905	1905	1905	1905	11
448	20230919	111000	10839671	1905	1905	1905	1905	0
449	20230919	110900	10839671	1905	1905	1905	1905	1
450	20230919	110800	10837766	1905	1905	1905	1905	11
451	20230919	110700	10816811	1905	1905	1905	1905	0
452	20230919	110600	10816811	1905	1905	1905	1905	8
453	20230919	110500	10801571	1905	1905	1905	1905	1
454	20230919	110400	10799666	1902	1902	1902	1902	0
455	20230919	110300	10799666	1902	1902	1902	1902	0
456	20230919	110200	10799666	1902	1905	1905	1902	487
457	20230919	110100	9873359	1905	1905	1905	1905	0
458	20230919	110000	9873359	1905	1905	1905	1905	0
459	20230919	105900	9873359	1905	1905	1905	1905	11
460	20230919	105800	9852404	1905	1905	1905	1905	0
461	20230919	105700	9852404	1905	1905	1905	1905	0
462	20230919	105600	9852404	1905	1905	1905	1905	17
463	20230919	105500	9820019	1905	1905	1905	1905	1
464	20230919	105400	9818114	1901	1901	1901	1901	0
465	20230919	105300	9818114	1901	1901	1901	1901	0
466	20230919	105200	9818114	1901	1901	1901	1901	0
467	20230919	105100	9818114	1901	1901	1901	1901	0
468	20230919	105000	9818114	1901	1905	1905	1901	14
469	20230919	104900	9791456	1905	1905	1905	1905	0
470	20230919	104800	9791456	1905	1905	1905	1905	0
471	20230919	104700	9791456	1905	1905	1905	1905	11
472	20230919	104600	9770501	1905	1905	1905	1905	8
473	20230919	104500	9755261	1905	1905	1905	1905	0
474	20230919	104400	9755261	1905	1905	1905	1905	11
475	20230919	104300	9734306	1905	1905	1905	1905	0
476	20230919	104200	9734306	1905	1905	1905	1905	3
477	20230919	104100	9728591	1905	1905	1905	1905	11
478	20230919	104000	9707636	1905	1905	1905	1905	0
479	20230919	103900	9707636	1905	1905	1905	1905	0
480	20230919	103800	9707636	1905	1905	1905	1905	11
481	20230919	103700	9686681	1905	1905	1905	1905	0
482	20230919	103600	9686681	1905	1905	1905	1905	7
483	20230919	103500	9673346	1905	1905	1905	1905	11
484	20230919	103400	9652391	1905	1905	1905	1905	0
485	20230919	103300	9652391	1905	1905	1905	1905	0
486	20230919	103200	9652391	1905	1905	1905	1905	11
487	20230919	103100	9631436	1905	1905	1905	1905	0
488	20230919	103000	9631436	1905	1905	1905	1905	0
489	20230919	102900	9631436	1905	1905	1905	1905	11
490	20230919	102800	9610481	1905	1905	1905	1905	1
491	20230919	102700	9608576	1898	1899	1899	1898	500
492	20230919	102600	8659498	1899	1904	1904	1899	1111
493	20230919	102500	6549014	1903	1903	1903	1903	0
494	20230919	102400	6549014	1903	1903	1903	1903	0
495	20230919	102300	6549014	1903	1903	1903	1903	0
496	20230919	102200	6549014	1903	1903	1903	1903	0
497	20230919	102100	6549014	1903	1903	1903	1903	0
498	20230919	102000	6549014	1903	1903	1903	1903	0
499	20230919	101900	6549014	1903	1903	1903	1903	0
500	20230919	101800	6549014	1903	1903	1903	1903	0
501	20230919	101700	6549014	1903	1903	1903	1903	0
502	20230919	101600	6549014	1903	1906	1906	1903	26
503	20230919	101500	6499467	1906	1906	1906	1906	0
504	20230919	101400	6499467	1906	1906	1906	1906	0
505	20230919	101300	6499467	1906	1906	1906	1906	0
506	20230919	101200	6499467	1906	1906	1906	1906	0
507	20230919	101100	6499467	1906	1906	1906	1906	0
508	20230919	101000	6499467	1906	1906	1906	1906	0
509	20230919	100900	6499467	1906	1906	1906	1906	0
510	20230919	100800	6499467	1906	1908	1908	1906	22
511	20230919	100700	6457515	1906	1906	1906	1906	1
512	20230919	100600	6455609	1900	1900	1900	1900	0
513	20230919	100500	6455609	1900	1900	1900	1900	0
514	20230919	100400	6455609	1900	1900	1900	1900	0
515	20230919	100300	6455609	1900	1900	1900	1900	452
516	20230919	100200	5596809	1900	1900	1900	1900	12
517	20230919	100100	5574009	1900	1900	1900	1900	1
518	20230919	100000	5572109	1900	1900	1900	1900	0
519	20230919	095900	5572109	1900	1900	1900	1900	12
520	20230919	095800	5549309	1900	1900	1900	1900	0
521	20230919	095700	5549309	1900	1900	1900	1900	0
522	20230919	095600	5549309	1900	1900	1900	1900	29
523	20230919	095500	5494209	1900	1900	1900	1900	10
524	20230919	095400	5475209	1899	1899	1899	1899	100
525	20230919	095300	5285309	1899	1900	1900	1899	305
526	20230919	095200	4706102	1900	1900	1900	1900	1
527	20230919	095100	4704202	1900	1900	1900	1900	74
528	20230919	095000	4563602	1901	1901	1901	1901	12
529	20230919	094900	4540790	1901	1901	1901	1901	0
530	20230919	094800	4540790	1901	1901	1901	1901	0
531	20230919	094700	4540790	1901	1901	1901	1901	12
532	20230919	094600	4517978	1901	1902	1902	1901	71
533	20230919	094500	4383003	1904	1904	1904	1903	13
534	20230919	094400	4358253	1905	1905	1905	1905	12
535	20230919	094300	4335393	1905	1905	1905	1905	0
536	20230919	094200	4335393	1905	1905	1905	1905	0
537	20230919	094100	4335393	1905	1905	1905	1905	12
538	20230919	094000	4312533	1905	1905	1905	1905	0
539	20230919	093900	4312533	1905	1905	1905	1905	0
540	20230919	093800	4312533	1905	1906	1906	1905	19
541	20230919	093700	4276326	1906	1906	1906	1906	0
542	20230919	093600	4276326	1906	1906	1906	1905	13
543	20230919	093500	4251549	1907	1908	1908	1907	22
544	20230919	093400	4209585	1907	1907	1907	1907	0
545	20230919	093300	4209585	1907	1907	1907	1907	2
546	20230919	093200	4205771	1908	1909	1909	1908	13
547	20230919	093100	4180955	1909	1909	1909	1909	0
548	20230919	093000	4180955	1909	1909	1909	1909	0
549	20230919	092900	4180955	1909	1909	1909	1909	12
550	20230919	092800	4158047	1909	1909	1909	1909	0
551	20230919	092700	4158047	1909	1909	1909	1909	0
552	20230919	092600	4158047	1909	1909	1909	1909	79
553	20230919	092500	4007236	1909	1909	1909	1909	0
554	20230919	092400	4007236	1909	1909	1909	1909	1
555	20230919	092300	4005327	1909	1909	1909	1909	0
556	20230919	092200	4005327	1909	1909	1909	1909	0
557	20230919	092100	4005327	1909	1909	1910	1909	15
558	20230919	092000	3976682	1907	1910	1910	1907	132
559	20230919	091900	3724922	1910	1910	1910	1910	0
560	20230919	091800	3724922	1910	1910	1910	1910	0
561	20230919	091700	3724922	1910	1910	1910	1910	12
562	20230919	091600	3702002	1910	1910	1910	1910	8
563	20230919	091500	3686722	1909	1909	1909	1909	0
564	20230919	091400	3686722	1909	1910	1910	1909	39
565	20230919	091300	3612259	1910	1910	1910	1910	0
566	20230919	091200	3612259	1910	1910	1910	1910	1
567	20230919	091100	3610349	1910	1910	1910	1910	1
568	20230919	091000	3608439	1909	1909	1909	1909	0
569	20230919	090900	3608439	1909	1909	1909	1909	1
570	20230919	090800	3606530	1908	1908	1908	1908	12
571	20230919	090700	3583634	1908	1908	1908	1908	1
572	20230919	090600	3581726	1910	1908	1910	1898	1353
573	20230919	090500	1010120	1908	1908	1908	1908	0
574	20230919	090400	1010120	1908	1908	1908	1908	0
575	20230919	090300	1010120	1908	1908	1908	1908	135
576	20230919	090200	752540	1910	1910	1910	1910	12
577	20230919	090100	729620	1910	1910	1910	1910	0
578	20230919	090000	729620	1910	1910	1910	1910	382