KissMeData/002690/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	183600	88260305	1908	1908	1908	1908	1160
3	20230920	183500	88260305	1908	1908	1908	1908	0
4	20230920	183400	88260305	1908	1908	1908	1908	0
5	20230920	183300	88260305	1908	1908	1908	1908	0
6	20230920	183200	88260305	1908	1908	1908	1908	0
7	20230920	183100	88260305	1908	1908	1908	1908	0
8	20230920	183000	88260305	1908	1908	1908	1908	0
9	20230920	182900	88260305	1908	1908	1908	1908	0
10	20230920	182800	88260305	1908	1908	1908	1908	0
11	20230920	182700	88260305	1908	1908	1908	1908	0
12	20230920	182600	88260305	1908	1908	1908	1908	0
13	20230920	182500	88260305	1908	1908	1908	1908	0
14	20230920	182400	88260305	1908	1908	1908	1908	0
15	20230920	182300	88260305	1908	1908	1908	1908	0
16	20230920	182200	88260305	1908	1908	1908	1908	0
17	20230920	182100	88260305	1908	1908	1908	1908	0
18	20230920	182000	88260305	1908	1908	1908	1908	0
19	20230920	181900	88260305	1908	1908	1908	1908	0
20	20230920	181800	88260305	1908	1908	1908	1908	0
21	20230920	181700	88260305	1908	1908	1908	1908	0
22	20230920	181600	88260305	1908	1908	1908	1908	0
23	20230920	181500	88260305	1908	1908	1908	1908	0
24	20230920	181400	88260305	1908	1908	1908	1908	0
25	20230920	181300	88260305	1908	1908	1908	1908	0
26	20230920	181200	88260305	1908	1908	1908	1908	0
27	20230920	181100	88260305	1908	1908	1908	1908	0
28	20230920	181000	88260305	1908	1908	1908	1908	0
29	20230920	180900	88260305	1908	1908	1908	1908	0
30	20230920	180800	88260305	1908	1908	1908	1908	0
31	20230920	180700	88260305	1908	1908	1908	1908	0
32	20230920	180600	88260305	1908	1908	1908	1908	1160
33	20230920	180500	88260305	1908	1908	1908	1908	0
34	20230920	180400	88260305	1908	1908	1908	1908	0
35	20230920	180300	88260305	1908	1908	1908	1908	0
36	20230920	180200	88260305	1908	1908	1908	1908	0
37	20230920	180100	88260305	1908	1908	1908	1908	0
38	20230920	180000	88260305	1908	1908	1908	1908	0
39	20230920	175900	88260305	1908	1908	1908	1908	0
40	20230920	175800	88260305	1908	1908	1908	1908	0
41	20230920	175700	88260305	1908	1908	1908	1908	0
42	20230920	175600	88260305	1908	1908	1908	1908	0
43	20230920	175500	88260305	1908	1908	1908	1908	0
44	20230920	175400	88260305	1908	1908	1908	1908	0
45	20230920	175300	88260305	1908	1908	1908	1908	0
46	20230920	175200	88260305	1908	1908	1908	1908	0
47	20230920	175100	88260305	1908	1908	1908	1908	0
48	20230920	175000	88260305	1908	1908	1908	1908	0
49	20230920	174900	88260305	1908	1908	1908	1908	0
50	20230920	174800	88260305	1908	1908	1908	1908	0
51	20230920	174700	88260305	1908	1908	1908	1908	0
52	20230920	174600	88260305	1908	1908	1908	1908	0
53	20230920	174500	88260305	1908	1908	1908	1908	0
54	20230920	174400	88260305	1908	1908	1908	1908	0
55	20230920	174300	88260305	1908	1908	1908	1908	0
56	20230920	174200	88260305	1908	1908	1908	1908	0
57	20230920	174100	88260305	1908	1908	1908	1908	0
58	20230920	174000	88260305	1908	1908	1908	1908	0
59	20230920	173900	88260305	1908	1908	1908	1908	0
60	20230920	173800	88260305	1908	1908	1908	1908	0
61	20230920	173700	88260305	1908	1908	1908	1908	0
62	20230920	173600	88260305	1908	1908	1908	1908	1160
63	20230920	173500	88260305	1908	1908	1908	1908	0
64	20230920	173400	88260305	1908	1908	1908	1908	0
65	20230920	173300	88260305	1908	1908	1908	1908	0
66	20230920	173200	88260305	1908	1908	1908	1908	0
67	20230920	173100	88260305	1908	1908	1908	1908	0
68	20230920	173000	88260305	1908	1908	1908	1908	0
69	20230920	172900	88260305	1908	1908	1908	1908	0
70	20230920	172800	88260305	1908	1908	1908	1908	0
71	20230920	172700	88260305	1908	1908	1908	1908	0
72	20230920	172600	88260305	1908	1908	1908	1908	0
73	20230920	172500	88260305	1908	1908	1908	1908	0
74	20230920	172400	88260305	1908	1908	1908	1908	0
75	20230920	172300	88260305	1908	1908	1908	1908	0
76	20230920	172200	88260305	1908	1908	1908	1908	0
77	20230920	172100	88260305	1908	1908	1908	1908	0
78	20230920	172000	88260305	1908	1908	1908	1908	0
79	20230920	171900	88260305	1908	1908	1908	1908	0
80	20230920	171800	88260305	1908	1908	1908	1908	0
81	20230920	171700	88260305	1908	1908	1908	1908	0
82	20230920	171600	88260305	1908	1908	1908	1908	0
83	20230920	171500	88260305	1908	1908	1908	1908	0
84	20230920	171400	88260305	1908	1908	1908	1908	0
85	20230920	171300	88260305	1908	1908	1908	1908	0
86	20230920	171200	88260305	1908	1908	1908	1908	0
87	20230920	171100	88260305	1908	1908	1908	1908	0
88	20230920	171000	88260305	1908	1908	1908	1908	0
89	20230920	170900	88260305	1908	1908	1908	1908	0
90	20230920	170800	88260305	1908	1908	1908	1908	0
91	20230920	170700	88260305	1908	1908	1908	1908	0
92	20230920	170600	88260305	1908	1908	1908	1908	1160
93	20230920	170500	88260305	1908	1908	1908	1908	0
94	20230920	170400	88260305	1908	1908	1908	1908	0
95	20230920	170300	88260305	1908	1908	1908	1908	0
96	20230920	170200	88260305	1908	1908	1908	1908	0
97	20230920	170100	88260305	1908	1908	1908	1908	0
98	20230920	170000	88260305	1908	1908	1908	1908	0
99	20230920	165900	88260305	1908	1908	1908	1908	0
100	20230920	165800	88260305	1908	1908	1908	1908	0
101	20230920	165700	88260305	1908	1908	1908	1908	0
102	20230920	165600	88260305	1908	1908	1908	1908	0
103	20230920	165500	88260305	1908	1908	1908	1908	0
104	20230920	165400	88260305	1908	1908	1908	1908	0
105	20230920	165300	88260305	1908	1908	1908	1908	0
106	20230920	165200	88260305	1908	1908	1908	1908	0
107	20230920	165100	88260305	1908	1908	1908	1908	0
108	20230920	165000	88260305	1908	1908	1908	1908	0
109	20230920	164900	88260305	1908	1908	1908	1908	0
110	20230920	164800	88260305	1908	1908	1908	1908	0
111	20230920	164700	88260305	1908	1908	1908	1908	0
112	20230920	164600	88260305	1908	1908	1908	1908	0
113	20230920	164500	88260305	1908	1908	1908	1908	0
114	20230920	164400	88260305	1908	1908	1908	1908	0
115	20230920	164300	88260305	1908	1908	1908	1908	0
116	20230920	164200	88260305	1908	1908	1908	1908	0
117	20230920	164100	88260305	1908	1908	1908	1908	0
118	20230920	164000	88260305	1908	1908	1908	1908	0
119	20230920	163900	88260305	1908	1908	1908	1908	0
120	20230920	163800	88260305	1908	1908	1908	1908	0
121	20230920	163700	88260305	1908	1908	1908	1908	0
122	20230920	163600	88260305	1908	1908	1908	1908	1160
123	20230920	163500	88260305	1908	1908	1908	1908	0
124	20230920	163400	88260305	1908	1908	1908	1908	0
125	20230920	163300	88260305	1908	1908	1908	1908	0
126	20230920	163200	88260305	1908	1908	1908	1908	0
127	20230920	163100	88260305	1908	1908	1908	1908	0
128	20230920	163000	88260305	1908	1908	1908	1908	0
129	20230920	162900	88260305	1908	1908	1908	1908	0
130	20230920	162800	88260305	1908	1908	1908	1908	0
131	20230920	162700	88260305	1908	1908	1908	1908	0
132	20230920	162600	88260305	1908	1908	1908	1908	0
133	20230920	162500	88260305	1908	1908	1908	1908	0
134	20230920	162400	88260305	1908	1908	1908	1908	0
135	20230920	162300	88260305	1908	1908	1908	1908	0
136	20230920	162200	88260305	1908	1908	1908	1908	0
137	20230920	162100	88260305	1908	1908	1908	1908	0
138	20230920	162000	88260305	1908	1908	1908	1908	0
139	20230920	161900	88260305	1908	1908	1908	1908	0
140	20230920	161800	88260305	1908	1908	1908	1908	0
141	20230920	161700	88260305	1908	1908	1908	1908	0
142	20230920	161600	88260305	1908	1908	1908	1908	0
143	20230920	161500	88260305	1908	1908	1908	1908	0
144	20230920	161400	88260305	1908	1908	1908	1908	0
145	20230920	161300	88260305	1908	1908	1908	1908	0
146	20230920	161200	88260305	1908	1908	1908	1908	0
147	20230920	161100	88260305	1908	1908	1908	1908	0
148	20230920	161000	88260305	1908	1908	1908	1908	0
149	20230920	160900	88260305	1908	1908	1908	1908	0
150	20230920	160800	88260305	1908	1908	1908	1908	0
151	20230920	160700	88260305	1908	1908	1908	1908	0
152	20230920	160600	88260305	1908	1908	1908	1908	1160
153	20230920	160500	88260305	1908	1908	1908	1908	0
154	20230920	160400	88260305	1908	1908	1908	1908	0
155	20230920	160300	88260305	1908	1908	1908	1908	0
156	20230920	160200	88260305	1908	1908	1908	1908	0
157	20230920	160100	88260305	1908	1908	1908	1908	0
158	20230920	160000	88260305	1908	1908	1908	1908	0
159	20230920	155900	88260305	1908	1908	1908	1908	0
160	20230920	155800	88260305	1908	1908	1908	1908	0
161	20230920	155700	88260305	1908	1908	1908	1908	0
162	20230920	155600	88260305	1908	1908	1908	1908	0
163	20230920	155500	88260305	1908	1908	1908	1908	0
164	20230920	155400	88260305	1908	1908	1908	1908	0
165	20230920	155300	88260305	1908	1908	1908	1908	0
166	20230920	155200	88260305	1908	1908	1908	1908	0
167	20230920	155100	88260305	1908	1908	1908	1908	0
168	20230920	155000	88260305	1908	1908	1908	1908	0
169	20230920	154900	88260305	1908	1908	1908	1908	0
170	20230920	154800	88260305	1908	1908	1908	1908	0
171	20230920	154700	88260305	1908	1908	1908	1908	0
172	20230920	154600	88260305	1908	1908	1908	1908	0
173	20230920	154500	88260305	1908	1908	1908	1908	0
174	20230920	154400	88260305	1908	1908	1908	1908	0
175	20230920	154300	88260305	1908	1908	1908	1908	0
176	20230920	154200	88260305	1908	1908	1908	1908	0
177	20230920	154100	88260305	1908	1908	1908	1908	0
178	20230920	154000	88260305	1908	1908	1908	1908	0
179	20230920	153900	88260305	1908	1908	1908	1908	0
180	20230920	153800	88260305	1908	1908	1908	1908	0
181	20230920	153700	88260305	1908	1908	1908	1908	0
182	20230920	153600	88260305	1908	1908	1908	1908	1160
183	20230920	153500	88260305	1908	1908	1908	1908	0
184	20230920	153400	88260305	1908	1908	1908	1908	0
185	20230920	153300	88260305	1908	1908	1908	1908	0
186	20230920	153200	88260305	1908	1908	1908	1908	0
187	20230920	153100	88260305	1908	1908	1908	1908	0
188	20230920	153000	88260305	1908	1908	1908	1908	1160
189	20230920	152900	86047025	1906	1906	1906	1906	0
190	20230920	152800	86047025	1906	1906	1906	1906	0
191	20230920	152700	86047025	1906	1906	1906	1906	0
192	20230920	152600	86047025	1906	1906	1906	1906	0
193	20230920	152500	86047025	1906	1906	1906	1906	0
194	20230920	152400	86047025	1906	1906	1906	1906	0
195	20230920	152300	86047025	1906	1906	1906	1906	0
196	20230920	152200	86047025	1906	1906	1906	1906	0
197	20230920	152100	86047025	1906	1906	1906	1906	0
198	20230920	152000	86047025	1906	1906	1906	1906	0
199	20230920	151900	86047025	1906	1900	1906	1900	2
200	20230920	151800	86043219	1907	1907	1907	1907	0
201	20230920	151700	86043219	1907	1908	1908	1900	21
202	20230920	151600	86003169	1900	1900	1900	1900	1
203	20230920	151500	86001269	1908	1908	1908	1908	0
204	20230920	151400	86001269	1908	1908	1908	1908	11
205	20230920	151300	85980281	1908	1908	1908	1908	10
206	20230920	151200	85961201	1900	1900	1900	1900	0
207	20230920	151100	85961201	1900	1910	1910	1900	11
208	20230920	151000	85940201	1900	1911	1911	1900	2
209	20230920	150900	85936390	1900	1900	1900	1900	0
210	20230920	150800	85936390	1900	1901	1901	1900	1000
211	20230920	150700	84036196	1900	1903	1903	1900	792
212	20230920	150600	82531075	1903	1903	1903	1903	0
213	20230920	150500	82531075	1903	1903	1903	1903	0
214	20230920	150400	82531075	1903	1903	1903	1903	67
215	20230920	150300	82403574	1912	1912	1912	1912	0
216	20230920	150200	82403574	1912	1912	1912	1912	11
217	20230920	150100	82382542	1912	1912	1912	1912	3
218	20230920	150000	82376806	1912	1912	1912	1912	0
219	20230920	145900	82376806	1912	1912	1912	1912	11
220	20230920	145800	82355774	1912	1912	1912	1912	10
221	20230920	145700	82336654	1903	1903	1903	1903	1
222	20230920	145600	82334751	1913	1913	1913	1913	11
223	20230920	145500	82313708	1913	1913	1913	1913	0
224	20230920	145400	82313708	1913	1913	1913	1913	1
225	20230920	145300	82311795	1914	1914	1914	1914	11
226	20230920	145200	82290741	1915	1909	1915	1909	1000
227	20230920	145100	80378971	1909	1909	1909	1909	5
228	20230920	145000	80369426	1910	1907	1910	1906	9598
229	20230920	144900	62040810	1907	1906	1907	1906	77
230	20230920	144800	61893973	1907	1907	1907	1907	56
231	20230920	144700	61787181	1903	1903	1903	1903	0
232	20230920	144600	61787181	1903	1903	1903	1903	0
233	20230920	144500	61787181	1903	1903	1903	1903	18
234	20230920	144400	61752927	1903	1903	1903	1903	28
235	20230920	144300	61699643	1903	1903	1903	1903	18
236	20230920	144200	61665389	1903	1907	1907	1903	24
237	20230920	144100	61619685	1907	1907	1907	1907	42
238	20230920	144000	61539591	1907	1907	1907	1907	17
239	20230920	143900	61507172	1907	1907	1907	1907	26
240	20230920	143800	61457590	1907	1907	1907	1907	29
241	20230920	143700	61402287	1907	1907	1907	1907	12
242	20230920	143600	61379403	1907	1907	1907	1907	16
243	20230920	143500	61348891	1907	1907	1907	1907	32
244	20230920	143400	61287867	1907	1907	1907	1907	30
245	20230920	143300	61230657	1907	1907	1907	1907	15
246	20230920	143200	61202052	1907	1907	1907	1907	126
247	20230920	143100	60961770	1907	1906	1907	1906	32
248	20230920	143000	60900769	1906	1906	1906	1906	20
249	20230920	142900	60862649	1906	1906	1906	1906	24
250	20230920	142800	60816905	1906	1906	1906	1906	23
251	20230920	142700	60773067	1905	1907	1907	1905	790
252	20230920	142600	59268070	1907	1907	1907	1907	54
253	20230920	142500	59165092	1906	1906	1906	1906	0
254	20230920	142400	59165092	1906	1906	1906	1906	0
255	20230920	142300	59165092	1906	1907	1908	1906	122
256	20230920	142200	58932480	1906	1906	1906	1906	0
257	20230920	142100	58932480	1906	1906	1906	1906	0
258	20230920	142000	58932480	1906	1906	1906	1906	1
259	20230920	141900	58930574	1907	1908	1908	1906	130
260	20230920	141800	58682659	1908	1908	1908	1908	25
261	20230920	141700	58634959	1908	1908	1908	1908	27
262	20230920	141600	58583443	1908	1908	1908	1908	18
263	20230920	141500	58549099	1908	1908	1908	1908	27
264	20230920	141400	58497583	1908	1908	1908	1908	26
265	20230920	141300	58447975	1908	1908	1908	1908	28
266	20230920	141200	58394551	1905	1905	1905	1905	0
267	20230920	141100	58394551	1905	1908	1908	1905	1225
268	20230920	141000	56060830	1908	1907	1908	1907	34
269	20230920	140900	55995966	1905	1907	1907	1905	10
270	20230920	140800	55976900	1908	1906	1908	1906	20
271	20230920	140700	55938756	1905	1904	1905	1903	3093
272	20230920	140600	50046683	1904	1904	1904	1904	16
273	20230920	140500	50016219	1904	1904	1904	1904	38
274	20230920	140400	49943867	1904	1904	1904	1904	17
275	20230920	140300	49911499	1904	1903	1904	1903	11
276	20230920	140200	49890558	1901	1901	1901	1901	0
277	20230920	140100	49890558	1901	1901	1901	1901	5
278	20230920	140000	49881053	1900	1901	1901	1900	47
279	20230920	135900	49791707	1900	1900	1900	1900	0
280	20230920	135800	49791707	1900	1899	1900	1899	2
281	20230920	135700	49787908	1897	1897	1897	1897	1
282	20230920	135600	49786011	1900	1904	1904	1900	197
283	20230920	135500	49411302	1904	1904	1904	1904	27
284	20230920	135400	49359894	1904	1904	1904	1904	16
285	20230920	135300	49329430	1904	1904	1904	1904	25
286	20230920	135200	49281830	1904	1904	1904	1904	12
287	20230920	135100	49258982	1901	1901	1901	1901	0
288	20230920	135000	49258982	1901	1901	1901	1901	0
289	20230920	134900	49258982	1901	1901	1901	1901	0
290	20230920	134800	49258982	1901	1901	1901	1901	0
291	20230920	134700	49258982	1901	1901	1901	1901	0
292	20230920	134600	49258982	1901	1901	1901	1901	30
293	20230920	134500	49201952	1900	1898	1900	1898	27
294	20230920	134400	49150680	1904	1904	1904	1904	33
295	20230920	134300	49087848	1904	1904	1904	1904	19
296	20230920	134200	49051672	1904	1904	1904	1904	25
297	20230920	134100	49004072	1904	1904	1904	1904	33
298	20230920	134000	48941240	1904	1904	1904	1904	22
299	20230920	133900	48899352	1904	1904	1904	1904	22
300	20230920	133800	48857464	1904	1904	1904	1904	31
301	20230920	133700	48798440	1904	1904	1904	1904	9
302	20230920	133600	48781304	1896	1896	1896	1896	120
303	20230920	133500	48553784	1896	1904	1904	1896	1060
304	20230920	133400	46541036	1904	1904	1904	1904	15
305	20230920	133300	46512476	1904	1903	1904	1903	22
306	20230920	133200	46470594	1902	1904	1904	1902	30
307	20230920	133100	46413486	1904	1904	1904	1904	25
308	20230920	133000	46365886	1904	1904	1904	1904	13
309	20230920	132900	46341134	1904	1904	1904	1904	39
310	20230920	132800	46266878	1904	1904	1904	1904	16
311	20230920	132700	46236414	1904	1904	1904	1904	19
312	20230920	132600	46200238	1904	1904	1904	1904	36
313	20230920	132500	46131694	1904	1904	1904	1904	16
314	20230920	132400	46101230	1904	1904	1904	1904	20
315	20230920	132300	46063150	1904	1904	1904	1904	36
316	20230920	132200	45994606	1904	1904	1904	1904	16
317	20230920	132100	45964142	1904	1904	1904	1904	20
318	20230920	132000	45926062	1904	1904	1904	1904	41
319	20230920	131900	45847998	1904	1904	1904	1904	17
320	20230920	131800	45815630	1904	1904	1904	1904	18
321	20230920	131700	45781358	1904	1904	1904	1904	30
322	20230920	131600	45724238	1904	1904	1904	1904	28
323	20230920	131500	45670926	1904	1904	1904	1904	11
324	20230920	131400	45649982	1904	1903	1904	1903	31
325	20230920	131300	45590978	1903	1904	1904	1903	188
326	20230920	131200	45233194	1904	1904	1904	1904	20
327	20230920	131100	45195114	1904	1903	1904	1903	130
328	20230920	131000	44947714	1902	1902	1902	1902	0
329	20230920	130900	44947714	1902	1902	1902	1902	0
330	20230920	130800	44947714	1902	1902	1902	1902	0
331	20230920	130700	44947714	1902	1902	1902	1902	0
332	20230920	130600	44947714	1902	1902	1902	1902	0
333	20230920	130500	44947714	1902	1902	1902	1902	0
334	20230920	130400	44947714	1902	1902	1902	1902	0
335	20230920	130300	44947714	1902	1902	1902	1902	0
336	20230920	130200	44947714	1902	1902	1902	1902	0
337	20230920	130100	44947714	1902	1902	1902	1902	0
338	20230920	130000	44947714	1902	1902	1902	1902	0
339	20230920	125900	44947714	1902	1902	1902	1902	0
340	20230920	125800	44947714	1902	1902	1902	1902	10
341	20230920	125700	44928694	1902	1904	1904	1902	79
342	20230920	125600	44778406	1904	1904	1904	1904	27
343	20230920	125500	44726998	1904	1904	1904	1904	19
344	20230920	125400	44690822	1904	1904	1904	1904	24
345	20230920	125300	44645126	1904	1904	1904	1904	29
346	20230920	125200	44589910	1904	1904	1904	1904	17
347	20230920	125100	44557542	1904	1904	1904	1904	27
348	20230920	125000	44506134	1904	1904	1904	1904	34
349	20230920	124900	44441398	1904	1904	1904	1904	21
350	20230920	124800	44401414	1904	1904	1904	1904	19
351	20230920	124700	44365238	1904	1903	1904	1903	107
352	20230920	124600	44161612	1902	1902	1902	1902	0
353	20230920	124500	44161612	1902	1902	1902	1902	0
354	20230920	124400	44161612	1902	1902	1902	1902	0
355	20230920	124300	44161612	1902	1902	1902	1902	0
356	20230920	124200	44161612	1902	1902	1902	1902	83
357	20230920	124100	44003746	1902	1902	1902	1902	121
358	20230920	124000	43773604	1900	1900	1900	1900	0
359	20230920	123900	43773604	1900	1900	1900	1900	0
360	20230920	123800	43773604	1900	1900	1900	1900	0
361	20230920	123700	43773604	1900	1900	1900	1900	0
362	20230920	123600	43773604	1900	1900	1900	1900	0
363	20230920	123500	43773604	1900	1900	1900	1900	0
364	20230920	123400	43773604	1900	1900	1900	1900	0
365	20230920	123300	43773604	1900	1900	1900	1900	0
366	20230920	123200	43773604	1900	1900	1900	1900	0
367	20230920	123100	43773604	1900	1904	1904	1900	5052
368	20230920	123000	34174470	1904	1904	1904	1904	16
369	20230920	122900	34144006	1904	1904	1904	1904	28
370	20230920	122800	34090694	1904	1904	1904	1904	23
371	20230920	122700	34046902	1904	1904	1904	1904	19
372	20230920	122600	34010726	1904	1904	1904	1904	30
373	20230920	122500	33953606	1904	1906	1906	1904	201
374	20230920	122400	33570879	1905	1908	1908	1905	43
375	20230920	122300	33488913	1908	1908	1908	1908	32
376	20230920	122200	33427857	1908	1908	1908	1908	17
377	20230920	122100	33395421	1908	1907	1908	1907	18
378	20230920	122000	33361092	1900	1900	1900	1900	0
379	20230920	121900	33361092	1900	1900	1900	1900	0
380	20230920	121800	33361092	1900	1908	1908	1900	5009
381	20230920	121700	23843585	1907	1907	1907	1907	28
382	20230920	121600	23790189	1907	1907	1907	1907	19
383	20230920	121500	23753956	1907	1907	1907	1907	26
384	20230920	121400	23704374	1907	1908	1908	1907	28
385	20230920	121300	23650958	1908	1908	1908	1908	14
386	20230920	121200	23624246	1908	1907	1908	1907	56
387	20230920	121100	23517447	1907	1908	1908	1907	878
388	20230920	121000	21843074	1907	1907	1907	1907	1729
389	20230920	120900	18545871	1907	1907	1907	1907	16
390	20230920	120800	18515359	1907	1907	1907	1907	35
391	20230920	120700	18448614	1907	1907	1907	1907	18
392	20230920	120600	18414288	1907	1907	1907	1907	20
393	20230920	120500	18376148	1907	1907	1907	1907	129
394	20230920	120400	18130145	1906	1906	1906	1906	0
395	20230920	120300	18130145	1906	1906	1906	1906	0
396	20230920	120200	18130145	1906	1906	1906	1906	0
397	20230920	120100	18130145	1906	1906	1906	1906	0
398	20230920	120000	18130145	1906	1906	1906	1906	0
399	20230920	115900	18130145	1906	1907	1908	1906	25
400	20230920	115800	18082472	1906	1907	1908	1906	822
401	20230920	115700	16514305	1907	1907	1907	1907	0
402	20230920	115600	16514305	1907	1907	1907	1907	11
403	20230920	115500	16493328	1908	1908	1908	1908	0
404	20230920	115400	16493328	1908	1908	1908	1908	0
405	20230920	115300	16493328	1908	1908	1908	1908	12
406	20230920	115200	16470432	1908	1908	1908	1908	0
407	20230920	115100	16470432	1908	1908	1908	1908	5
408	20230920	115000	16460892	1908	1908	1908	1908	11
409	20230920	114900	16439904	1908	1908	1908	1908	0
410	20230920	114800	16439904	1908	1908	1908	1908	0
411	20230920	114700	16439904	1908	1908	1908	1908	11
412	20230920	114600	16418916	1908	1908	1908	1908	0
413	20230920	114500	16418916	1908	1908	1908	1908	0
414	20230920	114400	16418916	1908	1908	1908	1908	11
415	20230920	114300	16397928	1908	1908	1908	1908	0
416	20230920	114200	16397928	1908	1908	1908	1908	0
417	20230920	114100	16397928	1908	1908	1908	1908	14
418	20230920	114000	16371216	1908	1908	1908	1908	0
419	20230920	113900	16371216	1908	1908	1908	1908	0
420	20230920	113800	16371216	1908	1908	1908	1908	11
421	20230920	113700	16350228	1908	1908	1908	1908	0
422	20230920	113600	16350228	1908	1908	1908	1908	0
423	20230920	113500	16350228	1908	1908	1908	1908	11
424	20230920	113400	16329240	1908	1908	1908	1908	0
425	20230920	113300	16329240	1908	1908	1908	1908	1
426	20230920	113200	16327332	1908	1908	1908	1908	11
427	20230920	113100	16306344	1908	1908	1908	1908	4
428	20230920	113000	16298712	1908	1908	1908	1908	0
429	20230920	112900	16298712	1908	1908	1908	1908	11
430	20230920	112800	16277724	1908	1908	1908	1908	0
431	20230920	112700	16277724	1908	1908	1908	1908	0
432	20230920	112600	16277724	1908	1908	1908	1908	11
433	20230920	112500	16256736	1908	1908	1908	1908	0
434	20230920	112400	16256736	1908	1908	1908	1908	1
435	20230920	112300	16254828	1908	1908	1908	1908	11
436	20230920	112200	16233840	1908	1908	1908	1908	0
437	20230920	112100	16233840	1908	1908	1908	1908	5
438	20230920	112000	16224300	1903	1903	1903	1903	0
439	20230920	111900	16224300	1903	1903	1903	1903	0
440	20230920	111800	16224300	1903	1903	1903	1903	0
441	20230920	111700	16224300	1903	1903	1903	1903	11
442	20230920	111600	16203367	1903	1903	1903	1903	0
443	20230920	111500	16203367	1903	1903	1903	1903	0
444	20230920	111400	16203367	1903	1903	1903	1903	11
445	20230920	111300	16182434	1903	1908	1908	1903	79
446	20230920	111200	16032092	1908	1908	1908	1908	0
447	20230920	111100	16032092	1908	1908	1908	1908	14
448	20230920	111000	16005380	1908	1908	1908	1908	0
449	20230920	110900	16005380	1908	1908	1908	1908	0
450	20230920	110800	16005380	1908	1908	1908	1908	11
451	20230920	110700	15984392	1908	1908	1908	1908	0
452	20230920	110600	15984392	1908	1908	1908	1908	0
453	20230920	110500	15984392	1908	1907	1908	1907	11
454	20230920	110400	15963405	1908	1908	1908	1908	0
455	20230920	110300	15963405	1908	1908	1908	1908	0
456	20230920	110200	15963405	1908	1908	1908	1908	11
457	20230920	110100	15942417	1908	1908	1908	1908	5
458	20230920	110000	15932877	1908	1908	1908	1908	0
459	20230920	105900	15932877	1908	1908	1908	1908	11
460	20230920	105800	15911889	1908	1908	1908	1908	0
461	20230920	105700	15911889	1908	1908	1908	1908	0
462	20230920	105600	15911889	1908	1908	1908	1908	11
463	20230920	105500	15890901	1908	1908	1908	1908	0
464	20230920	105400	15890901	1908	1908	1908	1908	0
465	20230920	105300	15890901	1908	1908	1908	1908	11
466	20230920	105200	15869913	1908	1908	1908	1908	0
467	20230920	105100	15869913	1908	1908	1908	1908	4
468	20230920	105000	15862281	1908	1908	1908	1908	11
469	20230920	104900	15841293	1908	1908	1908	1908	0
470	20230920	104800	15841293	1908	1908	1908	1908	0
471	20230920	104700	15841293	1908	1908	1908	1908	11
472	20230920	104600	15820305	1908	1908	1908	1908	0
473	20230920	104500	15820305	1908	1908	1908	1908	0
474	20230920	104400	15820305	1908	1908	1908	1908	11
475	20230920	104300	15799317	1909	1909	1909	1909	0
476	20230920	104200	15799317	1909	1909	1909	1909	70
477	20230920	104100	15665687	1908	1908	1908	1908	12
478	20230920	104000	15642791	1903	1903	1903	1903	0
479	20230920	103900	15642791	1903	1903	1903	1903	0
480	20230920	103800	15642791	1903	1903	1903	1903	0
481	20230920	103700	15642791	1903	1903	1903	1903	0
482	20230920	103600	15642791	1903	1903	1903	1903	1000
483	20230920	103500	13739791	1903	1903	1903	1903	11
484	20230920	103400	13718858	1903	1903	1903	1903	0
485	20230920	103300	13718858	1903	1903	1903	1903	0
486	20230920	103200	13718858	1903	1904	1904	1903	2
487	20230920	103100	13715051	1897	1897	1897	1897	0
488	20230920	103000	13715051	1897	1897	1897	1897	0
489	20230920	102900	13715051	1897	1897	1897	1897	0
490	20230920	102800	13715051	1897	1897	1897	1897	126
491	20230920	102700	13476029	1897	1902	1902	1897	336
492	20230920	102600	12838461	1903	1907	1908	1903	12
493	20230920	102500	12815571	1908	1908	1908	1908	0
494	20230920	102400	12815571	1908	1908	1908	1908	0
495	20230920	102300	12815571	1908	1908	1908	1908	11
496	20230920	102200	12794583	1908	1908	1908	1908	0
497	20230920	102100	12794583	1908	1908	1908	1908	17
498	20230920	102000	12762147	1898	1898	1898	1898	0
499	20230920	101900	12762147	1898	1898	1898	1898	0
500	20230920	101800	12762147	1898	1903	1903	1898	500
501	20230920	101700	11812825	1900	1900	1900	1900	0
502	20230920	101600	11812825	1900	1900	1900	1900	0
503	20230920	101500	11812825	1900	1900	1900	1900	0
504	20230920	101400	11812825	1900	1900	1900	1900	0
505	20230920	101300	11812825	1900	1902	1902	1900	200
506	20230920	101200	11432623	1902	1902	1902	1902	0
507	20230920	101100	11432623	1902	1902	1902	1902	0
508	20230920	101000	11432623	1902	1902	1902	1902	0
509	20230920	100900	11432623	1902	1902	1902	1902	47
510	20230920	100800	11343229	1902	1902	1902	1902	11
511	20230920	100700	11322307	1902	1902	1902	1902	0
512	20230920	100600	11322307	1902	1902	1902	1902	9
513	20230920	100500	11305189	1902	1902	1902	1902	3
514	20230920	100400	11299483	1902	1902	1902	1902	0
515	20230920	100300	11299483	1902	1902	1902	1899	103
516	20230920	100200	11103875	1903	1903	1903	1903	16
517	20230920	100100	11073427	1903	1903	1903	1903	0
518	20230920	100000	11073427	1903	1903	1903	1903	0
519	20230920	095900	11073427	1903	1907	1907	1903	19
520	20230920	095800	11037213	1907	1907	1907	1907	0
521	20230920	095700	11037213	1907	1907	1907	1907	14
522	20230920	095600	11010515	1910	1910	1910	1910	12
523	20230920	095500	10987595	1910	1910	1910	1910	0
524	20230920	095400	10987595	1910	1910	1910	1910	0
525	20230920	095300	10987595	1910	1910	1910	1910	12
526	20230920	095200	10964675	1910	1910	1910	1910	0
527	20230920	095100	10964675	1910	1910	1910	1910	4
528	20230920	095000	10957035	1910	1910	1910	1910	12
529	20230920	094900	10934115	1910	1910	1910	1910	0
530	20230920	094800	10934115	1910	1910	1910	1910	20
531	20230920	094700	10895915	1910	1910	1910	1910	301
532	20230920	094600	10321005	1910	1910	1910	1910	0
533	20230920	094500	10321005	1910	1910	1910	1910	775
534	20230920	094400	8840755	1907	1907	1907	1907	0
535	20230920	094300	8840755	1907	1907	1907	1907	0
536	20230920	094200	8840755	1907	1907	1907	1907	42
537	20230920	094100	8760661	1910	1910	1910	1910	16
538	20230920	094000	8730101	1910	1910	1910	1910	0
539	20230920	093900	8730101	1910	1910	1910	1910	0
540	20230920	093800	8730101	1910	1910	1910	1910	12
541	20230920	093700	8707181	1910	1910	1910	1910	0
542	20230920	093600	8707181	1910	1910	1910	1910	0
543	20230920	093500	8707181	1910	1910	1910	1910	13
544	20230920	093400	8682351	1910	1910	1910	1910	0
545	20230920	093300	8682351	1910	1910	1910	1910	3
546	20230920	093200	8676621	1910	1910	1910	1910	14
547	20230920	093100	8649881	1910	1910	1910	1910	6
548	20230920	093000	8638421	1910	1910	1910	1910	2
549	20230920	092900	8634601	1910	1910	1910	1910	12
550	20230920	092800	8611681	1910	1910	1910	1910	0
551	20230920	092700	8611681	1910	1910	1910	1910	0
552	20230920	092600	8611681	1910	1910	1910	1910	12
553	20230920	092500	8588761	1910	1910	1910	1910	10
554	20230920	092400	8569661	1910	1910	1910	1910	0
555	20230920	092300	8569661	1910	1910	1910	1910	12
556	20230920	092200	8546741	1910	1910	1910	1910	0
557	20230920	092100	8546741	1910	1910	1910	1910	4
558	20230920	092000	8539101	1910	1910	1910	1910	12
559	20230920	091900	8516181	1910	1910	1910	1910	0
560	20230920	091800	8516181	1910	1910	1910	1910	0
561	20230920	091700	8516181	1910	1910	1910	1910	12
562	20230920	091600	8493261	1910	1910	1910	1910	0
563	20230920	091500	8493261	1910	1910	1910	1910	0
564	20230920	091400	8493261	1910	1910	1910	1910	12
565	20230920	091300	8470341	1910	1910	1910	1910	0
566	20230920	091200	8470341	1910	1910	1910	1910	0
567	20230920	091100	8470341	1910	1910	1910	1910	16
568	20230920	091000	8439781	1910	1900	1910	1900	1986
569	20230920	090900	4666193	1900	1900	1900	1900	0
570	20230920	090800	4666193	1900	1900	1900	1900	20
571	20230920	090700	4628193	1900	1900	1900	1900	0
572	20230920	090600	4628193	1900	1900	1900	1900	0
573	20230920	090500	4628193	1900	1900	1900	1900	12
574	20230920	090400	4605393	1900	1900	1900	1900	0
575	20230920	090300	4605393	1900	1900	1900	1900	0
576	20230920	090200	4605393	1900	1900	1900	1900	1
577	20230920	090100	4603493	1897	1897	1897	1897	5
578	20230920	090000	4594008	1896	1896	1896	1896	2423