KissMeData/002690/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	183600	27110292	1925	1925	1925	1925	486
3	20230810	183500	27110292	1925	1925	1925	1925	0
4	20230810	183400	27110292	1925	1925	1925	1925	0
5	20230810	183300	27110292	1925	1925	1925	1925	0
6	20230810	183200	27110292	1925	1925	1925	1925	0
7	20230810	183100	27110292	1925	1925	1925	1925	0
8	20230810	183000	27110292	1925	1925	1925	1925	0
9	20230810	182900	27110292	1925	1925	1925	1925	0
10	20230810	182800	27110292	1925	1925	1925	1925	0
11	20230810	182700	27110292	1925	1925	1925	1925	0
12	20230810	182600	27110292	1925	1925	1925	1925	0
13	20230810	182500	27110292	1925	1925	1925	1925	0
14	20230810	182400	27110292	1925	1925	1925	1925	0
15	20230810	182300	27110292	1925	1925	1925	1925	0
16	20230810	182200	27110292	1925	1925	1925	1925	0
17	20230810	182100	27110292	1925	1925	1925	1925	0
18	20230810	182000	27110292	1925	1925	1925	1925	0
19	20230810	181900	27110292	1925	1925	1925	1925	0
20	20230810	181800	27110292	1925	1925	1925	1925	0
21	20230810	181700	27110292	1925	1925	1925	1925	0
22	20230810	181600	27110292	1925	1925	1925	1925	0
23	20230810	181500	27110292	1925	1925	1925	1925	0
24	20230810	181400	27110292	1925	1925	1925	1925	0
25	20230810	181300	27110292	1925	1925	1925	1925	0
26	20230810	181200	27110292	1925	1925	1925	1925	0
27	20230810	181100	27110292	1925	1925	1925	1925	0
28	20230810	181000	27110292	1925	1925	1925	1925	0
29	20230810	180900	27110292	1925	1925	1925	1925	0
30	20230810	180800	27110292	1925	1925	1925	1925	0
31	20230810	180700	27110292	1925	1925	1925	1925	0
32	20230810	180600	27110292	1925	1925	1925	1925	486
33	20230810	180500	27110292	1925	1925	1925	1925	0
34	20230810	180400	27110292	1925	1925	1925	1925	0
35	20230810	180300	27110292	1925	1925	1925	1925	0
36	20230810	180200	27110292	1925	1925	1925	1925	0
37	20230810	180100	27110292	1925	1925	1925	1925	0
38	20230810	180000	27110292	1925	1925	1925	1925	0
39	20230810	175900	27110292	1925	1925	1925	1925	0
40	20230810	175800	27110292	1925	1925	1925	1925	0
41	20230810	175700	27110292	1925	1925	1925	1925	0
42	20230810	175600	27110292	1925	1925	1925	1925	0
43	20230810	175500	27110292	1925	1925	1925	1925	0
44	20230810	175400	27110292	1925	1925	1925	1925	0
45	20230810	175300	27110292	1925	1925	1925	1925	0
46	20230810	175200	27110292	1925	1925	1925	1925	0
47	20230810	175100	27110292	1925	1925	1925	1925	0
48	20230810	175000	27110292	1925	1925	1925	1925	0
49	20230810	174900	27110292	1925	1925	1925	1925	0
50	20230810	174800	27110292	1925	1925	1925	1925	0
51	20230810	174700	27110292	1925	1925	1925	1925	0
52	20230810	174600	27110292	1925	1925	1925	1925	0
53	20230810	174500	27110292	1925	1925	1925	1925	0
54	20230810	174400	27110292	1925	1925	1925	1925	0
55	20230810	174300	27110292	1925	1925	1925	1925	0
56	20230810	174200	27110292	1925	1925	1925	1925	0
57	20230810	174100	27110292	1925	1925	1925	1925	0
58	20230810	174000	27110292	1925	1925	1925	1925	0
59	20230810	173900	27110292	1925	1925	1925	1925	0
60	20230810	173800	27110292	1925	1925	1925	1925	0
61	20230810	173700	27110292	1925	1925	1925	1925	0
62	20230810	173600	27110292	1925	1925	1925	1925	486
63	20230810	173500	27110292	1925	1925	1925	1925	0
64	20230810	173400	27110292	1925	1925	1925	1925	0
65	20230810	173300	27110292	1925	1925	1925	1925	0
66	20230810	173200	27110292	1925	1925	1925	1925	0
67	20230810	173100	27110292	1925	1925	1925	1925	0
68	20230810	173000	27110292	1925	1925	1925	1925	0
69	20230810	172900	27110292	1925	1925	1925	1925	0
70	20230810	172800	27110292	1925	1925	1925	1925	0
71	20230810	172700	27110292	1925	1925	1925	1925	0
72	20230810	172600	27110292	1925	1925	1925	1925	0
73	20230810	172500	27110292	1925	1925	1925	1925	0
74	20230810	172400	27110292	1925	1925	1925	1925	0
75	20230810	172300	27110292	1925	1925	1925	1925	0
76	20230810	172200	27110292	1925	1925	1925	1925	0
77	20230810	172100	27110292	1925	1925	1925	1925	0
78	20230810	172000	27110292	1925	1925	1925	1925	0
79	20230810	171900	27110292	1925	1925	1925	1925	0
80	20230810	171800	27110292	1925	1925	1925	1925	0
81	20230810	171700	27110292	1925	1925	1925	1925	0
82	20230810	171600	27110292	1925	1925	1925	1925	0
83	20230810	171500	27110292	1925	1925	1925	1925	0
84	20230810	171400	27110292	1925	1925	1925	1925	0
85	20230810	171300	27110292	1925	1925	1925	1925	0
86	20230810	171200	27110292	1925	1925	1925	1925	0
87	20230810	171100	27110292	1925	1925	1925	1925	0
88	20230810	171000	27110292	1925	1925	1925	1925	0
89	20230810	170900	27110292	1925	1925	1925	1925	0
90	20230810	170800	27110292	1925	1925	1925	1925	0
91	20230810	170700	27110292	1925	1925	1925	1925	0
92	20230810	170600	27110292	1925	1925	1925	1925	486
93	20230810	170500	27110292	1925	1925	1925	1925	0
94	20230810	170400	27110292	1925	1925	1925	1925	0
95	20230810	170300	27110292	1925	1925	1925	1925	0
96	20230810	170200	27110292	1925	1925	1925	1925	0
97	20230810	170100	27110292	1925	1925	1925	1925	0
98	20230810	170000	27110292	1925	1925	1925	1925	0
99	20230810	165900	27110292	1925	1925	1925	1925	0
100	20230810	165800	27110292	1925	1925	1925	1925	0
101	20230810	165700	27110292	1925	1925	1925	1925	0
102	20230810	165600	27110292	1925	1925	1925	1925	0
103	20230810	165500	27110292	1925	1925	1925	1925	0
104	20230810	165400	27110292	1925	1925	1925	1925	0
105	20230810	165300	27110292	1925	1925	1925	1925	0
106	20230810	165200	27110292	1925	1925	1925	1925	0
107	20230810	165100	27110292	1925	1925	1925	1925	0
108	20230810	165000	27110292	1925	1925	1925	1925	0
109	20230810	164900	27110292	1925	1925	1925	1925	0
110	20230810	164800	27110292	1925	1925	1925	1925	0
111	20230810	164700	27110292	1925	1925	1925	1925	0
112	20230810	164600	27110292	1925	1925	1925	1925	0
113	20230810	164500	27110292	1925	1925	1925	1925	0
114	20230810	164400	27110292	1925	1925	1925	1925	0
115	20230810	164300	27110292	1925	1925	1925	1925	0
116	20230810	164200	27110292	1925	1925	1925	1925	0
117	20230810	164100	27110292	1925	1925	1925	1925	0
118	20230810	164000	27110292	1925	1925	1925	1925	0
119	20230810	163900	27110292	1925	1925	1925	1925	0
120	20230810	163800	27110292	1925	1925	1925	1925	0
121	20230810	163700	27110292	1925	1925	1925	1925	0
122	20230810	163600	27110292	1925	1925	1925	1925	486
123	20230810	163500	27110292	1925	1925	1925	1925	0
124	20230810	163400	27110292	1925	1925	1925	1925	0
125	20230810	163300	27110292	1925	1925	1925	1925	0
126	20230810	163200	27110292	1925	1925	1925	1925	0
127	20230810	163100	27110292	1925	1925	1925	1925	0
128	20230810	163000	27110292	1925	1925	1925	1925	0
129	20230810	162900	27110292	1925	1925	1925	1925	0
130	20230810	162800	27110292	1925	1925	1925	1925	0
131	20230810	162700	27110292	1925	1925	1925	1925	0
132	20230810	162600	27110292	1925	1925	1925	1925	0
133	20230810	162500	27110292	1925	1925	1925	1925	0
134	20230810	162400	27110292	1925	1925	1925	1925	0
135	20230810	162300	27110292	1925	1925	1925	1925	0
136	20230810	162200	27110292	1925	1925	1925	1925	0
137	20230810	162100	27110292	1925	1925	1925	1925	0
138	20230810	162000	27110292	1925	1925	1925	1925	0
139	20230810	161900	27110292	1925	1925	1925	1925	0
140	20230810	161800	27110292	1925	1925	1925	1925	0
141	20230810	161700	27110292	1925	1925	1925	1925	0
142	20230810	161600	27110292	1925	1925	1925	1925	0
143	20230810	161500	27110292	1925	1925	1925	1925	0
144	20230810	161400	27110292	1925	1925	1925	1925	0
145	20230810	161300	27110292	1925	1925	1925	1925	0
146	20230810	161200	27110292	1925	1925	1925	1925	0
147	20230810	161100	27110292	1925	1925	1925	1925	0
148	20230810	161000	27110292	1925	1925	1925	1925	0
149	20230810	160900	27110292	1925	1925	1925	1925	0
150	20230810	160800	27110292	1925	1925	1925	1925	0
151	20230810	160700	27110292	1925	1925	1925	1925	0
152	20230810	160600	27110292	1925	1925	1925	1925	486
153	20230810	160500	27110292	1925	1925	1925	1925	0
154	20230810	160400	27110292	1925	1925	1925	1925	0
155	20230810	160300	27110292	1925	1925	1925	1925	0
156	20230810	160200	27110292	1925	1925	1925	1925	0
157	20230810	160100	27110292	1925	1925	1925	1925	0
158	20230810	160000	27110292	1925	1925	1925	1925	0
159	20230810	155900	27110292	1925	1925	1925	1925	0
160	20230810	155800	27110292	1925	1925	1925	1925	0
161	20230810	155700	27110292	1925	1925	1925	1925	0
162	20230810	155600	27110292	1925	1925	1925	1925	0
163	20230810	155500	27110292	1925	1925	1925	1925	0
164	20230810	155400	27110292	1925	1925	1925	1925	0
165	20230810	155300	27110292	1925	1925	1925	1925	0
166	20230810	155200	27110292	1925	1925	1925	1925	0
167	20230810	155100	27110292	1925	1925	1925	1925	0
168	20230810	155000	27110292	1925	1925	1925	1925	0
169	20230810	154900	27110292	1925	1925	1925	1925	0
170	20230810	154800	27110292	1925	1925	1925	1925	0
171	20230810	154700	27110292	1925	1925	1925	1925	0
172	20230810	154600	27110292	1925	1925	1925	1925	0
173	20230810	154500	27110292	1925	1925	1925	1925	0
174	20230810	154400	27110292	1925	1925	1925	1925	0
175	20230810	154300	27110292	1925	1925	1925	1925	0
176	20230810	154200	27110292	1925	1925	1925	1925	0
177	20230810	154100	27110292	1925	1925	1925	1925	0
178	20230810	154000	27110292	1925	1925	1925	1925	0
179	20230810	153900	27110292	1925	1925	1925	1925	0
180	20230810	153800	27110292	1925	1925	1925	1925	0
181	20230810	153700	27110292	1925	1925	1925	1925	0
182	20230810	153600	27110292	1925	1925	1925	1925	486
183	20230810	153500	27110292	1925	1925	1925	1925	0
184	20230810	153400	27110292	1925	1925	1925	1925	0
185	20230810	153300	27110292	1925	1925	1925	1925	0
186	20230810	153200	27110292	1925	1925	1925	1925	0
187	20230810	153100	27110292	1925	1925	1925	1925	0
188	20230810	153000	27110292	1925	1925	1925	1925	486
189	20230810	152900	26174742	1914	1914	1914	1914	0
190	20230810	152800	26174742	1914	1914	1914	1914	0
191	20230810	152700	26174742	1914	1914	1914	1914	0
192	20230810	152600	26174742	1914	1914	1914	1914	0
193	20230810	152500	26174742	1914	1914	1914	1914	0
194	20230810	152400	26174742	1914	1914	1914	1914	0
195	20230810	152300	26174742	1914	1914	1914	1914	0
196	20230810	152200	26174742	1914	1914	1914	1914	0
197	20230810	152100	26174742	1914	1914	1914	1914	0
198	20230810	152000	26174742	1914	1914	1914	1914	0
199	20230810	151900	26174742	1914	1914	1914	1914	3
200	20230810	151800	26169000	1922	1922	1922	1922	0
201	20230810	151700	26169000	1922	1922	1922	1922	0
202	20230810	151600	26169000	1922	1922	1922	1922	0
203	20230810	151500	26169000	1922	1922	1922	1922	0
204	20230810	151400	26169000	1922	1922	1922	1922	0
205	20230810	151300	26169000	1922	1922	1922	1922	0
206	20230810	151200	26169000	1922	1922	1922	1922	0
207	20230810	151100	26169000	1922	1922	1922	1922	0
208	20230810	151000	26169000	1922	1922	1922	1922	0
209	20230810	150900	26169000	1922	1922	1922	1922	0
210	20230810	150800	26169000	1922	1922	1922	1922	0
211	20230810	150700	26169000	1922	1922	1922	1922	0
212	20230810	150600	26169000	1922	1922	1922	1922	0
213	20230810	150500	26169000	1922	1922	1922	1922	0
214	20230810	150400	26169000	1922	1922	1922	1922	0
215	20230810	150300	26169000	1922	1922	1922	1922	0
216	20230810	150200	26169000	1922	1922	1922	1922	0
217	20230810	150100	26169000	1922	1922	1922	1922	0
218	20230810	150000	26169000	1922	1922	1922	1922	0
219	20230810	145900	26169000	1922	1922	1922	1922	0
220	20230810	145800	26169000	1922	1922	1922	1922	0
221	20230810	145700	26169000	1922	1922	1922	1922	0
222	20230810	145600	26169000	1922	1922	1922	1922	0
223	20230810	145500	26169000	1922	1922	1922	1922	1
224	20230810	145400	26167078	1922	1922	1922	1922	0
225	20230810	145300	26167078	1922	1922	1922	1922	0
226	20230810	145200	26167078	1922	1922	1922	1922	0
227	20230810	145100	26167078	1922	1922	1922	1922	0
228	20230810	145000	26167078	1922	1922	1922	1922	0
229	20230810	144900	26167078	1922	1922	1922	1922	0
230	20230810	144800	26167078	1922	1922	1922	1922	0
231	20230810	144700	26167078	1922	1922	1922	1922	0
232	20230810	144600	26167078	1922	1912	1922	1912	91
233	20230810	144500	25993076	1912	1912	1912	1912	0
234	20230810	144400	25993076	1912	1912	1912	1912	0
235	20230810	144300	25993076	1912	1912	1912	1912	0
236	20230810	144200	25993076	1912	1912	1912	1912	0
237	20230810	144100	25993076	1912	1912	1912	1912	0
238	20230810	144000	25993076	1912	1912	1912	1912	39
239	20230810	143900	25918508	1912	1912	1912	1912	4
240	20230810	143800	25910860	1912	1912	1912	1912	119
241	20230810	143700	25683332	1922	1922	1922	1922	0
242	20230810	143600	25683332	1922	1922	1922	1922	0
243	20230810	143500	25683332	1922	1922	1922	1922	0
244	20230810	143400	25683332	1922	1922	1922	1922	0
245	20230810	143300	25683332	1922	1922	1922	1922	0
246	20230810	143200	25683332	1922	1922	1922	1922	0
247	20230810	143100	25683332	1922	1922	1922	1922	0
248	20230810	143000	25683332	1922	1922	1922	1922	0
249	20230810	142900	25683332	1922	1922	1922	1922	0
250	20230810	142800	25683332	1922	1922	1922	1922	0
251	20230810	142700	25683332	1922	1922	1922	1922	0
252	20230810	142600	25683332	1922	1922	1922	1922	0
253	20230810	142500	25683332	1922	1922	1922	1922	0
254	20230810	142400	25683332	1922	1922	1922	1922	0
255	20230810	142300	25683332	1922	1922	1922	1922	0
256	20230810	142200	25683332	1922	1922	1922	1922	10
257	20230810	142100	25664112	1922	1922	1922	1922	0
258	20230810	142000	25664112	1922	1922	1922	1922	0
259	20230810	141900	25664112	1922	1922	1922	1922	0
260	20230810	141800	25664112	1922	1922	1922	1922	0
261	20230810	141700	25664112	1922	1922	1922	1922	1
262	20230810	141600	25662190	1911	1911	1911	1911	0
263	20230810	141500	25662190	1911	1911	1911	1911	0
264	20230810	141400	25662190	1911	1911	1911	1911	0
265	20230810	141300	25662190	1911	1911	1911	1911	0
266	20230810	141200	25662190	1911	1911	1911	1911	0
267	20230810	141100	25662190	1911	1911	1911	1911	0
268	20230810	141000	25662190	1911	1911	1911	1911	0
269	20230810	140900	25662190	1911	1911	1911	1911	0
270	20230810	140800	25662190	1911	1911	1911	1911	0
271	20230810	140700	25662190	1911	1911	1911	1911	5
272	20230810	140600	25652635	1922	1922	1922	1922	0
273	20230810	140500	25652635	1922	1922	1922	1922	0
274	20230810	140400	25652635	1922	1922	1922	1922	0
275	20230810	140300	25652635	1922	1922	1922	1922	0
276	20230810	140200	25652635	1922	1922	1922	1922	0
277	20230810	140100	25652635	1922	1922	1922	1922	0
278	20230810	140000	25652635	1922	1922	1922	1922	1
279	20230810	135900	25650713	1910	1910	1910	1910	0
280	20230810	135800	25650713	1910	1910	1910	1910	0
281	20230810	135700	25650713	1910	1919	1919	1910	770
282	20230810	135600	24179518	1922	1922	1922	1922	0
283	20230810	135500	24179518	1922	1922	1922	1922	0
284	20230810	135400	24179518	1922	1922	1922	1922	0
285	20230810	135300	24179518	1922	1922	1922	1922	0
286	20230810	135200	24179518	1922	1922	1922	1922	0
287	20230810	135100	24179518	1922	1922	1922	1922	0
288	20230810	135000	24179518	1922	1922	1922	1922	0
289	20230810	134900	24179518	1922	1922	1922	1922	0
290	20230810	134800	24179518	1922	1922	1922	1922	0
291	20230810	134700	24179518	1922	1922	1922	1922	0
292	20230810	134600	24179518	1922	1922	1922	1922	0
293	20230810	134500	24179518	1922	1922	1922	1922	0
294	20230810	134400	24179518	1922	1922	1922	1922	100
295	20230810	134300	23987318	1922	1922	1922	1922	100
296	20230810	134200	23795118	1922	1922	1922	1922	0
297	20230810	134100	23795118	1922	1922	1922	1922	0
298	20230810	134000	23795118	1922	1922	1922	1922	0
299	20230810	133900	23795118	1922	1922	1922	1922	5
300	20230810	133800	23785508	1922	1922	1922	1922	0
301	20230810	133700	23785508	1922	1922	1922	1922	0
302	20230810	133600	23785508	1922	1922	1922	1922	0
303	20230810	133500	23785508	1922	1922	1922	1922	0
304	20230810	133400	23785508	1922	1922	1922	1922	0
305	20230810	133300	23785508	1922	1922	1922	1922	1
306	20230810	133200	23783586	1922	1922	1922	1922	0
307	20230810	133100	23783586	1922	1922	1922	1922	0
308	20230810	133000	23783586	1922	1922	1922	1922	16
309	20230810	132900	23752834	1922	1922	1922	1922	0
310	20230810	132800	23752834	1922	1922	1922	1922	5
311	20230810	132700	23743224	1923	1923	1923	1923	0
312	20230810	132600	23743224	1923	1923	1923	1923	200
313	20230810	132500	23358624	1923	1923	1923	1923	424
314	20230810	132400	22543272	1923	1923	1923	1923	480
315	20230810	132300	21620232	1923	1923	1923	1923	76
316	20230810	132200	21474084	1923	1923	1923	1923	24
317	20230810	132100	21427932	1923	1923	1923	1923	0
318	20230810	132000	21427932	1923	1923	1923	1923	0
319	20230810	131900	21427932	1923	1923	1923	1923	0
320	20230810	131800	21427932	1923	1923	1923	1923	0
321	20230810	131700	21427932	1923	1923	1923	1923	0
322	20230810	131600	21427932	1923	1923	1923	1923	1
323	20230810	131500	21426009	1919	1919	1919	1919	0
324	20230810	131400	21426009	1919	1919	1919	1919	0
325	20230810	131300	21426009	1919	1919	1919	1919	0
326	20230810	131200	21426009	1919	1922	1922	1919	100
327	20230810	131100	21234092	1923	1923	1923	1923	0
328	20230810	131000	21234092	1923	1923	1923	1923	0
329	20230810	130900	21234092	1923	1923	1923	1923	0
330	20230810	130800	21234092	1923	1923	1923	1923	0
331	20230810	130700	21234092	1923	1923	1923	1923	0
332	20230810	130600	21234092	1923	1923	1923	1923	0
333	20230810	130500	21234092	1923	1923	1923	1923	46
334	20230810	130400	21145634	1923	1923	1923	1923	64
335	20230810	130300	21022562	1923	1923	1923	1923	0
336	20230810	130200	21022562	1923	1923	1923	1923	0
337	20230810	130100	21022562	1923	1923	1923	1923	0
338	20230810	130000	21022562	1923	1923	1923	1923	0
339	20230810	125900	21022562	1923	1923	1923	1923	0
340	20230810	125800	21022562	1923	1923	1923	1923	0
341	20230810	125700	21022562	1923	1923	1923	1923	0
342	20230810	125600	21022562	1923	1923	1923	1923	0
343	20230810	125500	21022562	1923	1923	1923	1923	9
344	20230810	125400	21005255	1923	1923	1923	1923	0
345	20230810	125300	21005255	1923	1923	1923	1923	0
346	20230810	125200	21005255	1923	1923	1923	1923	0
347	20230810	125100	21005255	1923	1923	1923	1923	600
348	20230810	125000	19851455	1923	1923	1923	1923	0
349	20230810	124900	19851455	1923	1923	1923	1923	0
350	20230810	124800	19851455	1923	1923	1923	1923	0
351	20230810	124700	19851455	1923	1923	1923	1923	0
352	20230810	124600	19851455	1923	1923	1923	1923	0
353	20230810	124500	19851455	1923	1923	1923	1923	0
354	20230810	124400	19851455	1923	1923	1923	1923	0
355	20230810	124300	19851455	1923	1923	1923	1923	0
356	20230810	124200	19851455	1923	1923	1923	1923	0
357	20230810	124100	19851455	1923	1923	1923	1923	0
358	20230810	124000	19851455	1923	1923	1923	1923	0
359	20230810	123900	19851455	1923	1923	1923	1923	0
360	20230810	123800	19851455	1923	1923	1923	1923	0
361	20230810	123700	19851455	1923	1923	1923	1923	502
362	20230810	123600	18886109	1924	1924	1924	1924	0
363	20230810	123500	18886109	1924	1924	1924	1924	0
364	20230810	123400	18886109	1924	1924	1924	1924	0
365	20230810	123300	18886109	1924	1924	1924	1924	0
366	20230810	123200	18886109	1924	1924	1924	1924	0
367	20230810	123100	18886109	1924	1924	1924	1924	0
368	20230810	123000	18886109	1924	1924	1924	1924	2
369	20230810	122900	18882261	1924	1924	1924	1924	0
370	20230810	122800	18882261	1924	1924	1924	1924	0
371	20230810	122700	18882261	1924	1924	1924	1924	0
372	20230810	122600	18882261	1924	1924	1924	1924	0
373	20230810	122500	18882261	1924	1924	1924	1924	0
374	20230810	122400	18882261	1924	1924	1924	1924	0
375	20230810	122300	18882261	1924	1924	1924	1924	0
376	20230810	122200	18882261	1924	1924	1924	1924	0
377	20230810	122100	18882261	1924	1923	1924	1923	3
378	20230810	122000	18876491	1919	1919	1919	1919	0
379	20230810	121900	18876491	1919	1919	1919	1919	0
380	20230810	121800	18876491	1919	1919	1919	1919	0
381	20230810	121700	18876491	1919	1919	1919	1919	0
382	20230810	121600	18876491	1919	1919	1919	1919	49
383	20230810	121500	18782460	1923	1923	1923	1923	0
384	20230810	121400	18782460	1923	1923	1923	1923	0
385	20230810	121300	18782460	1923	1923	1923	1923	0
386	20230810	121200	18782460	1923	1923	1923	1923	0
387	20230810	121100	18782460	1923	1923	1923	1923	1
388	20230810	121000	18780537	1922	1922	1922	1922	0
389	20230810	120900	18780537	1922	1922	1922	1922	0
390	20230810	120800	18780537	1922	1922	1922	1922	0
391	20230810	120700	18780537	1922	1922	1922	1922	0
392	20230810	120600	18780537	1922	1922	1922	1922	0
393	20230810	120500	18780537	1922	1922	1922	1922	0
394	20230810	120400	18780537	1922	1922	1922	1922	0
395	20230810	120300	18780537	1922	1922	1922	1922	0
396	20230810	120200	18780537	1922	1922	1922	1922	0
397	20230810	120100	18780537	1922	1922	1922	1922	0
398	20230810	120000	18780537	1922	1922	1922	1922	1000
399	20230810	115900	16858537	1922	1922	1922	1922	0
400	20230810	115800	16858537	1922	1922	1922	1922	0
401	20230810	115700	16858537	1922	1922	1922	1922	0
402	20230810	115600	16858537	1922	1922	1922	1922	0
403	20230810	115500	16858537	1922	1922	1922	1922	0
404	20230810	115400	16858537	1922	1922	1922	1922	0
405	20230810	115300	16858537	1922	1921	1922	1921	1280
406	20230810	115200	14398378	1923	1923	1923	1923	0
407	20230810	115100	14398378	1923	1923	1923	1923	0
408	20230810	115000	14398378	1923	1923	1923	1923	0
409	20230810	114900	14398378	1923	1923	1923	1923	0
410	20230810	114800	14398378	1923	1923	1923	1923	0
411	20230810	114700	14398378	1923	1923	1923	1923	0
412	20230810	114600	14398378	1923	1923	1923	1923	0
413	20230810	114500	14398378	1923	1923	1923	1923	0
414	20230810	114400	14398378	1923	1923	1923	1923	0
415	20230810	114300	14398378	1923	1923	1923	1923	0
416	20230810	114200	14398378	1923	1923	1923	1923	0
417	20230810	114100	14398378	1923	1923	1923	1923	0
418	20230810	114000	14398378	1923	1923	1923	1923	0
419	20230810	113900	14398378	1923	1923	1923	1923	0
420	20230810	113800	14398378	1923	1923	1923	1923	0
421	20230810	113700	14398378	1923	1923	1923	1923	0
422	20230810	113600	14398378	1923	1923	1923	1923	0
423	20230810	113500	14398378	1923	1923	1923	1923	0
424	20230810	113400	14398378	1923	1923	1923	1923	2
425	20230810	113300	14394532	1923	1923	1923	1923	0
426	20230810	113200	14394532	1923	1923	1923	1923	0
427	20230810	113100	14394532	1923	1923	1923	1923	0
428	20230810	113000	14394532	1923	1923	1923	1923	0
429	20230810	112900	14394532	1923	1923	1923	1923	2
430	20230810	112800	14390686	1923	1923	1923	1923	0
431	20230810	112700	14390686	1923	1923	1923	1923	0
432	20230810	112600	14390686	1923	1923	1923	1923	0
433	20230810	112500	14390686	1923	1923	1923	1923	0
434	20230810	112400	14390686	1923	1923	1923	1923	0
435	20230810	112300	14390686	1923	1923	1923	1923	0
436	20230810	112200	14390686	1923	1923	1923	1923	1
437	20230810	112100	14388763	1917	1916	1917	1916	834
438	20230810	112000	12790202	1917	1917	1917	1917	0
439	20230810	111900	12790202	1917	1917	1917	1917	0
440	20230810	111800	12790202	1917	1917	1917	1917	0
441	20230810	111700	12790202	1917	1917	1917	1917	0
442	20230810	111600	12790202	1917	1917	1917	1917	0
443	20230810	111500	12790202	1917	1917	1917	1917	0
444	20230810	111400	12790202	1917	1917	1917	1917	0
445	20230810	111300	12790202	1917	1917	1917	1917	0
446	20230810	111200	12790202	1917	1917	1917	1917	0
447	20230810	111100	12790202	1917	1916	1917	1916	2
448	20230810	111000	12786369	1911	1911	1911	1911	0
449	20230810	110900	12786369	1911	1911	1911	1911	0
450	20230810	110800	12786369	1911	1911	1911	1911	100
451	20230810	110700	12595269	1917	1917	1917	1917	0
452	20230810	110600	12595269	1917	1917	1917	1917	0
453	20230810	110500	12595269	1917	1917	1917	1917	0
454	20230810	110400	12595269	1917	1917	1917	1917	0
455	20230810	110300	12595269	1917	1917	1917	1917	0
456	20230810	110200	12595269	1917	1917	1917	1917	0
457	20230810	110100	12595269	1917	1917	1917	1917	0
458	20230810	110000	12595269	1917	1917	1917	1917	0
459	20230810	105900	12595269	1917	1917	1917	1917	1
460	20230810	105800	12593352	1911	1911	1911	1911	0
461	20230810	105700	12593352	1911	1911	1911	1911	0
462	20230810	105600	12593352	1911	1911	1911	1911	0
463	20230810	105500	12593352	1911	1915	1915	1911	32
464	20230810	105400	12532156	1917	1917	1917	1917	0
465	20230810	105300	12532156	1917	1917	1917	1917	0
466	20230810	105200	12532156	1917	1917	1917	1917	0
467	20230810	105100	12532156	1917	1917	1917	1917	0
468	20230810	105000	12532156	1917	1917	1917	1917	0
469	20230810	104900	12532156	1917	1917	1917	1917	0
470	20230810	104800	12532156	1917	1917	1917	1917	0
471	20230810	104700	12532156	1917	1917	1917	1917	0
472	20230810	104600	12532156	1917	1917	1917	1917	31
473	20230810	104500	12472729	1914	1914	1914	1914	0
474	20230810	104400	12472729	1914	1914	1914	1914	0
475	20230810	104300	12472729	1914	1914	1914	1914	0
476	20230810	104200	12472729	1914	1914	1914	1914	0
477	20230810	104100	12472729	1914	1914	1914	1914	0
478	20230810	104000	12472729	1914	1914	1914	1914	0
479	20230810	103900	12472729	1914	1914	1914	1914	60
480	20230810	103800	12357889	1917	1917	1917	1917	0
481	20230810	103700	12357889	1917	1917	1917	1917	0
482	20230810	103600	12357889	1917	1917	1917	1917	0
483	20230810	103500	12357889	1917	1917	1917	1917	100
484	20230810	103400	12166189	1917	1917	1917	1917	0
485	20230810	103300	12166189	1917	1917	1917	1917	0
486	20230810	103200	12166189	1917	1917	1917	1917	0
487	20230810	103100	12166189	1917	1917	1917	1917	1
488	20230810	103000	12164272	1910	1910	1910	1910	0
489	20230810	102900	12164272	1910	1910	1910	1910	0
490	20230810	102800	12164272	1910	1910	1910	1910	0
491	20230810	102700	12164272	1910	1910	1910	1910	0
492	20230810	102600	12164272	1910	1910	1910	1910	0
493	20230810	102500	12164272	1910	1910	1910	1910	0
494	20230810	102400	12164272	1910	1910	1910	1910	0
495	20230810	102300	12164272	1910	1910	1910	1910	0
496	20230810	102200	12164272	1910	1910	1910	1910	0
497	20230810	102100	12164272	1910	1910	1910	1910	0
498	20230810	102000	12164272	1910	1910	1910	1910	0
499	20230810	101900	12164272	1910	1910	1910	1910	0
500	20230810	101800	12164272	1910	1910	1910	1910	0
501	20230810	101700	12164272	1910	1910	1910	1910	0
502	20230810	101600	12164272	1910	1910	1910	1910	0
503	20230810	101500	12164272	1910	1910	1910	1910	0
504	20230810	101400	12164272	1910	1910	1910	1910	46
505	20230810	101300	12076412	1911	1911	1911	1911	2
506	20230810	101200	12072590	1912	1912	1912	1912	0
507	20230810	101100	12072590	1912	1912	1912	1912	0
508	20230810	101000	12072590	1912	1912	1912	1912	0
509	20230810	100900	12072590	1912	1912	1912	1912	0
510	20230810	100800	12072590	1912	1912	1912	1912	0
511	20230810	100700	12072590	1912	1912	1912	1912	2
512	20230810	100600	12068766	1916	1916	1916	1916	0
513	20230810	100500	12068766	1916	1916	1916	1916	0
514	20230810	100400	12068766	1916	1916	1916	1916	0
515	20230810	100300	12068766	1916	1916	1916	1916	0
516	20230810	100200	12068766	1916	1916	1916	1916	0
517	20230810	100100	12068766	1916	1916	1916	1916	0
518	20230810	100000	12068766	1916	1916	1916	1916	0
519	20230810	095900	12068766	1916	1916	1916	1916	0
520	20230810	095800	12068766	1916	1916	1916	1916	0
521	20230810	095700	12068766	1916	1916	1916	1916	0
522	20230810	095600	12068766	1916	1916	1916	1916	0
523	20230810	095500	12068766	1916	1916	1916	1916	0
524	20230810	095400	12068766	1916	1916	1916	1916	0
525	20230810	095300	12068766	1916	1916	1916	1916	1
526	20230810	095200	12066850	1911	1911	1911	1911	37
527	20230810	095100	11996143	1908	1911	1911	1908	1945
528	20230810	095000	8284788	1920	1920	1920	1920	0
529	20230810	094900	8284788	1920	1920	1920	1920	0
530	20230810	094800	8284788	1920	1920	1920	1920	0
531	20230810	094700	8284788	1920	1920	1920	1920	1
532	20230810	094600	8282868	1923	1923	1923	1923	0
533	20230810	094500	8282868	1923	1923	1923	1923	0
534	20230810	094400	8282868	1923	1924	1924	1923	6
535	20230810	094300	8271329	1914	1911	1924	1911	192
536	20230810	094200	7904361	1911	1911	1911	1911	80
537	20230810	094100	7751481	1925	1913	1925	1913	201
538	20230810	094000	7366594	1913	1913	1913	1913	0
539	20230810	093900	7366594	1913	1913	1913	1913	1
540	20230810	093800	7364681	1909	1909	1909	1909	0
541	20230810	093700	7364681	1909	1909	1909	1909	0
542	20230810	093600	7364681	1909	1910	1910	1909	200
543	20230810	093500	6982835	1911	1911	1911	1911	0
544	20230810	093400	6982835	1911	1912	1912	1911	941
545	20230810	093300	5184502	1913	1913	1913	1913	87
546	20230810	093200	5018071	1913	1913	1913	1913	152
547	20230810	093100	4727295	1914	1914	1914	1914	0
548	20230810	093000	4727295	1914	1914	1914	1914	0
549	20230810	092900	4727295	1914	1914	1914	1914	0
550	20230810	092800	4727295	1914	1914	1914	1914	0
551	20230810	092700	4727295	1914	1914	1914	1914	0
552	20230810	092600	4727295	1914	1914	1914	1914	0
553	20230810	092500	4727295	1914	1914	1914	1914	0
554	20230810	092400	4727295	1914	1914	1914	1914	0
555	20230810	092300	4727295	1914	1914	1914	1914	0
556	20230810	092200	4727295	1914	1914	1914	1914	25
557	20230810	092100	4679445	1927	1927	1927	1927	0
558	20230810	092000	4679445	1927	1927	1927	1927	2
559	20230810	091900	4675591	1915	1915	1915	1915	45
560	20230810	091800	4589416	1915	1915	1915	1915	0
561	20230810	091700	4589416	1915	1915	1915	1915	100
562	20230810	091600	4397916	1913	1913	1913	1913	0
563	20230810	091500	4397916	1913	1913	1913	1913	0
564	20230810	091400	4397916	1913	1913	1913	1913	0
565	20230810	091300	4397916	1913	1913	1913	1913	0
566	20230810	091200	4397916	1913	1915	1915	1913	24
567	20230810	091100	4351980	1916	1917	1917	1916	16
568	20230810	091000	4321316	1918	1928	1928	1918	450
569	20230810	090900	3457576	1929	1929	1929	1929	0
570	20230810	090800	3457576	1929	1929	1929	1929	0
571	20230810	090700	3457576	1929	1930	1930	1929	16
572	20230810	090600	3426704	1931	1932	1942	1931	18
573	20230810	090500	3391916	1945	1945	1945	1945	15
574	20230810	090400	3362741	1933	1940	1949	1933	134
575	20230810	090300	3102432	1940	1927	1940	1927	410
576	20230810	090200	2309423	1927	1925	1927	1925	2
577	20230810	090100	2305571	1918	1918	1918	1918	24
578	20230810	090000	2259539	1918	1927	1927	1918	917