KissMeData/025890/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190900	31290684	1936	1936	1936	1936	1193
3	20240911	190800	31290684	1936	1936	1936	1936	0
4	20240911	190700	31290684	1936	1936	1936	1936	0
5	20240911	190600	31290684	1936	1936	1936	1936	0
6	20240911	190500	31290684	1936	1936	1936	1936	0
7	20240911	190400	31290684	1936	1936	1936	1936	0
8	20240911	190300	31290684	1936	1936	1936	1936	0
9	20240911	190200	31290684	1936	1936	1936	1936	0
10	20240911	190100	31290684	1936	1936	1936	1936	0
11	20240911	190000	31290684	1936	1936	1936	1936	0
12	20240911	185900	31290684	1936	1936	1936	1936	0
13	20240911	185800	31290684	1936	1936	1936	1936	0
14	20240911	185700	31290684	1936	1936	1936	1936	0
15	20240911	185600	31290684	1936	1936	1936	1936	0
16	20240911	185500	31290684	1936	1936	1936	1936	0
17	20240911	185400	31290684	1936	1936	1936	1936	0
18	20240911	185300	31290684	1936	1936	1936	1936	0
19	20240911	185200	31290684	1936	1936	1936	1936	0
20	20240911	185100	31290684	1936	1936	1936	1936	0
21	20240911	185000	31290684	1936	1936	1936	1936	0
22	20240911	184900	31290684	1936	1936	1936	1936	0
23	20240911	184800	31290684	1936	1936	1936	1936	0
24	20240911	184700	31290684	1936	1936	1936	1936	0
25	20240911	184600	31290684	1936	1936	1936	1936	0
26	20240911	184500	31290684	1936	1936	1936	1936	0
27	20240911	184400	31290684	1936	1936	1936	1936	0
28	20240911	184300	31290684	1936	1936	1936	1936	0
29	20240911	184200	31290684	1936	1936	1936	1936	0
30	20240911	184100	31290684	1936	1936	1936	1936	0
31	20240911	184000	31290684	1936	1936	1936	1936	0
32	20240911	183900	31290684	1936	1936	1936	1936	1193
33	20240911	183800	31290684	1936	1936	1936	1936	0
34	20240911	183700	31290684	1936	1936	1936	1936	0
35	20240911	183600	31290684	1936	1936	1936	1936	0
36	20240911	183500	31290684	1936	1936	1936	1936	0
37	20240911	183400	31290684	1936	1936	1936	1936	0
38	20240911	183300	31290684	1936	1936	1936	1936	0
39	20240911	183200	31290684	1936	1936	1936	1936	0
40	20240911	183100	31290684	1936	1936	1936	1936	0
41	20240911	183000	31290684	1936	1936	1936	1936	0
42	20240911	182900	31290684	1936	1936	1936	1936	0
43	20240911	182800	31290684	1936	1936	1936	1936	0
44	20240911	182700	31290684	1936	1936	1936	1936	0
45	20240911	182600	31290684	1936	1936	1936	1936	0
46	20240911	182500	31290684	1936	1936	1936	1936	0
47	20240911	182400	31290684	1936	1936	1936	1936	0
48	20240911	182300	31290684	1936	1936	1936	1936	0
49	20240911	182200	31290684	1936	1936	1936	1936	0
50	20240911	182100	31290684	1936	1936	1936	1936	0
51	20240911	182000	31290684	1936	1936	1936	1936	0
52	20240911	181900	31290684	1936	1936	1936	1936	0
53	20240911	181800	31290684	1936	1936	1936	1936	0
54	20240911	181700	31290684	1936	1936	1936	1936	0
55	20240911	181600	31290684	1936	1936	1936	1936	0
56	20240911	181500	31290684	1936	1936	1936	1936	0
57	20240911	181400	31290684	1936	1936	1936	1936	0
58	20240911	181300	31290684	1936	1936	1936	1936	0
59	20240911	181200	31290684	1936	1936	1936	1936	0
60	20240911	181100	31290684	1936	1936	1936	1936	0
61	20240911	181000	31290684	1936	1936	1936	1936	0
62	20240911	180900	31290684	1936	1936	1936	1936	1193
63	20240911	180800	31290684	1936	1936	1936	1936	0
64	20240911	180700	31290684	1936	1936	1936	1936	0
65	20240911	180600	31290684	1936	1936	1936	1936	0
66	20240911	180500	31290684	1936	1936	1936	1936	0
67	20240911	180400	31290684	1936	1936	1936	1936	0
68	20240911	180300	31290684	1936	1936	1936	1936	0
69	20240911	180200	31290684	1936	1936	1936	1936	0
70	20240911	180100	31290684	1936	1936	1936	1936	0
71	20240911	180000	31290684	1936	1936	1936	1936	0
72	20240911	175900	31290684	1936	1936	1936	1936	0
73	20240911	175800	31290684	1936	1936	1936	1936	0
74	20240911	175700	31290684	1936	1936	1936	1936	0
75	20240911	175600	31290684	1936	1936	1936	1936	0
76	20240911	175500	31290684	1936	1936	1936	1936	0
77	20240911	175400	31290684	1936	1936	1936	1936	0
78	20240911	175300	31290684	1936	1936	1936	1936	0
79	20240911	175200	31290684	1936	1936	1936	1936	0
80	20240911	175100	31290684	1936	1936	1936	1936	0
81	20240911	175000	31290684	1936	1936	1936	1936	0
82	20240911	174900	31290684	1936	1936	1936	1936	0
83	20240911	174800	31290684	1936	1936	1936	1936	0
84	20240911	174700	31290684	1936	1936	1936	1936	0
85	20240911	174600	31290684	1936	1936	1936	1936	0
86	20240911	174500	31290684	1936	1936	1936	1936	0
87	20240911	174400	31290684	1936	1936	1936	1936	0
88	20240911	174300	31290684	1936	1936	1936	1936	0
89	20240911	174200	31290684	1936	1936	1936	1936	0
90	20240911	174100	31290684	1936	1936	1936	1936	0
91	20240911	174000	31290684	1936	1936	1936	1936	0
92	20240911	173900	31290684	1936	1936	1936	1936	1193
93	20240911	173800	31290684	1936	1936	1936	1936	0
94	20240911	173700	31290684	1936	1936	1936	1936	0
95	20240911	173600	31290684	1936	1936	1936	1936	0
96	20240911	173500	31290684	1936	1936	1936	1936	0
97	20240911	173400	31290684	1936	1936	1936	1936	0
98	20240911	173300	31290684	1936	1936	1936	1936	0
99	20240911	173200	31290684	1936	1936	1936	1936	0
100	20240911	173100	31290684	1936	1936	1936	1936	0
101	20240911	173000	31290684	1936	1936	1936	1936	0
102	20240911	172900	31290684	1936	1936	1936	1936	0
103	20240911	172800	31290684	1936	1936	1936	1936	0
104	20240911	172700	31290684	1936	1936	1936	1936	0
105	20240911	172600	31290684	1936	1936	1936	1936	0
106	20240911	172500	31290684	1936	1936	1936	1936	0
107	20240911	172400	31290684	1936	1936	1936	1936	0
108	20240911	172300	31290684	1936	1936	1936	1936	0
109	20240911	172200	31290684	1936	1936	1936	1936	0
110	20240911	172100	31290684	1936	1936	1936	1936	0
111	20240911	172000	31290684	1936	1936	1936	1936	0
112	20240911	171900	31290684	1936	1936	1936	1936	0
113	20240911	171800	31290684	1936	1936	1936	1936	0
114	20240911	171700	31290684	1936	1936	1936	1936	0
115	20240911	171600	31290684	1936	1936	1936	1936	0
116	20240911	171500	31290684	1936	1936	1936	1936	0
117	20240911	171400	31290684	1936	1936	1936	1936	0
118	20240911	171300	31290684	1936	1936	1936	1936	0
119	20240911	171200	31290684	1936	1936	1936	1936	0
120	20240911	171100	31290684	1936	1936	1936	1936	0
121	20240911	171000	31290684	1936	1936	1936	1936	0
122	20240911	170900	31290684	1936	1936	1936	1936	1193
123	20240911	170800	31290684	1936	1936	1936	1936	0
124	20240911	170700	31290684	1936	1936	1936	1936	0
125	20240911	170600	31290684	1936	1936	1936	1936	0
126	20240911	170500	31290684	1936	1936	1936	1936	0
127	20240911	170400	31290684	1936	1936	1936	1936	0
128	20240911	170300	31290684	1936	1936	1936	1936	0
129	20240911	170200	31290684	1936	1936	1936	1936	0
130	20240911	170100	31290684	1936	1936	1936	1936	0
131	20240911	170000	31290684	1936	1936	1936	1936	0
132	20240911	165900	31290684	1936	1936	1936	1936	0
133	20240911	165800	31290684	1936	1936	1936	1936	0
134	20240911	165700	31290684	1936	1936	1936	1936	0
135	20240911	165600	31290684	1936	1936	1936	1936	0
136	20240911	165500	31290684	1936	1936	1936	1936	0
137	20240911	165400	31290684	1936	1936	1936	1936	0
138	20240911	165300	31290684	1936	1936	1936	1936	0
139	20240911	165200	31290684	1936	1936	1936	1936	0
140	20240911	165100	31290684	1936	1936	1936	1936	0
141	20240911	165000	31290684	1936	1936	1936	1936	0
142	20240911	164900	31290684	1936	1936	1936	1936	0
143	20240911	164800	31290684	1936	1936	1936	1936	0
144	20240911	164700	31290684	1936	1936	1936	1936	0
145	20240911	164600	31290684	1936	1936	1936	1936	0
146	20240911	164500	31290684	1936	1936	1936	1936	0
147	20240911	164400	31290684	1936	1936	1936	1936	0
148	20240911	164300	31290684	1936	1936	1936	1936	0
149	20240911	164200	31290684	1936	1936	1936	1936	0
150	20240911	164100	31290684	1936	1936	1936	1936	0
151	20240911	164000	31290684	1936	1936	1936	1936	0
152	20240911	163900	31290684	1936	1936	1936	1936	1193
153	20240911	163800	31290684	1936	1936	1936	1936	0
154	20240911	163700	31290684	1936	1936	1936	1936	0
155	20240911	163600	31290684	1936	1936	1936	1936	0
156	20240911	163500	31290684	1936	1936	1936	1936	0
157	20240911	163400	31290684	1936	1936	1936	1936	0
158	20240911	163300	31290684	1936	1936	1936	1936	0
159	20240911	163200	31290684	1936	1936	1936	1936	0
160	20240911	163100	31290684	1936	1936	1936	1936	0
161	20240911	163000	31290684	1936	1936	1936	1936	0
162	20240911	162900	31290684	1936	1936	1936	1936	0
163	20240911	162800	31290684	1936	1936	1936	1936	0
164	20240911	162700	31290684	1936	1936	1936	1936	0
165	20240911	162600	31290684	1936	1936	1936	1936	0
166	20240911	162500	31290684	1936	1936	1936	1936	0
167	20240911	162400	31290684	1936	1936	1936	1936	0
168	20240911	162300	31290684	1936	1936	1936	1936	0
169	20240911	162200	31290684	1936	1936	1936	1936	0
170	20240911	162100	31290684	1936	1936	1936	1936	0
171	20240911	162000	31290684	1936	1936	1936	1936	0
172	20240911	161900	31290684	1936	1936	1936	1936	0
173	20240911	161800	31290684	1936	1936	1936	1936	0
174	20240911	161700	31290684	1936	1936	1936	1936	0
175	20240911	161600	31290684	1936	1936	1936	1936	0
176	20240911	161500	31290684	1936	1936	1936	1936	0
177	20240911	161400	31290684	1936	1936	1936	1936	0
178	20240911	161300	31290684	1936	1936	1936	1936	0
179	20240911	161200	31290684	1936	1936	1936	1936	0
180	20240911	161100	31290684	1936	1936	1936	1936	0
181	20240911	161000	31290684	1936	1936	1936	1936	0
182	20240911	160900	31290684	1936	1936	1936	1936	1193
183	20240911	160800	31290684	1936	1936	1936	1936	0
184	20240911	160700	31290684	1936	1936	1936	1936	0
185	20240911	160600	31290684	1936	1936	1936	1936	0
186	20240911	160500	31290684	1936	1936	1936	1936	0
187	20240911	160400	31290684	1936	1936	1936	1936	0
188	20240911	160300	31290684	1936	1936	1936	1936	0
189	20240911	160200	31290684	1936	1936	1936	1936	0
190	20240911	160100	31290684	1936	1936	1936	1936	0
191	20240911	160000	31290684	1936	1936	1936	1936	0
192	20240911	155900	31290684	1936	1936	1936	1936	0
193	20240911	155800	31290684	1936	1936	1936	1936	0
194	20240911	155700	31290684	1936	1936	1936	1936	0
195	20240911	155600	31290684	1936	1936	1936	1936	0
196	20240911	155500	31290684	1936	1936	1936	1936	0
197	20240911	155400	31290684	1936	1936	1936	1936	0
198	20240911	155300	31290684	1936	1936	1936	1936	0
199	20240911	155200	31290684	1936	1936	1936	1936	0
200	20240911	155100	31290684	1936	1936	1936	1936	0
201	20240911	155000	31290684	1936	1936	1936	1936	0
202	20240911	154900	31290684	1936	1936	1936	1936	0
203	20240911	154800	31290684	1936	1936	1936	1936	0
204	20240911	154700	31290684	1936	1936	1936	1936	0
205	20240911	154600	31290684	1936	1936	1936	1936	0
206	20240911	154500	31290684	1936	1936	1936	1936	0
207	20240911	154400	31290684	1936	1936	1936	1936	0
208	20240911	154300	31290684	1936	1936	1936	1936	0
209	20240911	154200	31290684	1936	1936	1936	1936	0
210	20240911	154100	31290684	1936	1936	1936	1936	0
211	20240911	154000	31290684	1936	1936	1936	1936	0
212	20240911	153900	31290684	1936	1936	1936	1936	1193
213	20240911	153800	31290684	1936	1936	1936	1936	0
214	20240911	153700	31290684	1936	1936	1936	1936	0
215	20240911	153600	31290684	1936	1936	1936	1936	0
216	20240911	153500	31290684	1936	1936	1936	1936	0
217	20240911	153400	31290684	1936	1936	1936	1936	0
218	20240911	153300	31290684	1936	1936	1936	1936	0
219	20240911	153200	31290684	1936	1936	1936	1936	0
220	20240911	153100	31290684	1936	1936	1936	1936	0
221	20240911	153000	31290684	1936	1936	1936	1936	1193
222	20240911	152900	28981036	1937	1937	1937	1937	0
223	20240911	152800	28981036	1937	1937	1937	1937	0
224	20240911	152700	28981036	1937	1937	1937	1937	0
225	20240911	152600	28981036	1937	1937	1937	1937	0
226	20240911	152500	28981036	1937	1937	1937	1937	0
227	20240911	152400	28981036	1937	1937	1937	1937	0
228	20240911	152300	28981036	1937	1937	1937	1937	0
229	20240911	152200	28981036	1937	1937	1937	1937	0
230	20240911	152100	28981036	1937	1937	1937	1937	0
231	20240911	152000	28981036	1937	1937	1937	1937	0
232	20240911	151900	28981036	1937	1937	1937	1937	30
233	20240911	151800	28922926	1938	1938	1938	1938	0
234	20240911	151700	28922926	1938	1938	1938	1938	0
235	20240911	151600	28922926	1938	1938	1938	1938	0
236	20240911	151500	28922926	1938	1938	1938	1938	299
237	20240911	151400	28343464	1938	1938	1938	1938	0
238	20240911	151300	28343464	1938	1938	1938	1938	0
239	20240911	151200	28343464	1938	1938	1938	1938	0
240	20240911	151100	28343464	1938	1938	1938	1938	0
241	20240911	151000	28343464	1938	1938	1938	1938	0
242	20240911	150900	28343464	1938	1938	1938	1938	0
243	20240911	150800	28343464	1938	1938	1938	1938	0
244	20240911	150700	28343464	1938	1938	1938	1938	0
245	20240911	150600	28343464	1938	1938	1938	1938	0
246	20240911	150500	28343464	1938	1938	1938	1938	1
247	20240911	150400	28341526	1938	1938	1938	1938	0
248	20240911	150300	28341526	1938	1938	1938	1938	0
249	20240911	150200	28341526	1938	1938	1938	1938	100
250	20240911	150100	28147726	1938	1938	1938	1938	0
251	20240911	150000	28147726	1938	1938	1938	1938	0
252	20240911	145900	28147726	1938	1938	1938	1938	0
253	20240911	145800	28147726	1938	1938	1938	1938	0
254	20240911	145700	28147726	1938	1938	1938	1938	0
255	20240911	145600	28147726	1938	1938	1938	1938	0
256	20240911	145500	28147726	1938	1938	1938	1938	0
257	20240911	145400	28147726	1938	1938	1938	1938	0
258	20240911	145300	28147726	1938	1938	1938	1938	0
259	20240911	145200	28147726	1938	1938	1938	1938	0
260	20240911	145100	28147726	1938	1938	1938	1938	0
261	20240911	145000	28147726	1938	1938	1938	1938	12
262	20240911	144900	28124470	1943	1943	1943	1943	0
263	20240911	144800	28124470	1943	1943	1943	1943	0
264	20240911	144700	28124470	1943	1943	1943	1943	0
265	20240911	144600	28124470	1943	1943	1943	1943	0
266	20240911	144500	28124470	1943	1943	1943	1943	0
267	20240911	144400	28124470	1943	1943	1943	1943	6
268	20240911	144300	28112812	1937	1937	1937	1937	0
269	20240911	144200	28112812	1937	1937	1937	1937	0
270	20240911	144100	28112812	1937	1937	1937	1937	0
271	20240911	144000	28112812	1937	1937	1937	1937	0
272	20240911	143900	28112812	1937	1940	1940	1937	437
273	20240911	143800	27266331	1943	1943	1943	1943	0
274	20240911	143700	27266331	1943	1943	1943	1943	0
275	20240911	143600	27266331	1943	1943	1943	1943	0
276	20240911	143500	27266331	1943	1943	1943	1943	0
277	20240911	143400	27266331	1943	1943	1943	1943	0
278	20240911	143300	27266331	1943	1938	1943	1937	1277
279	20240911	143200	24792295	1938	1938	1938	1938	0
280	20240911	143100	24792295	1938	1940	1940	1938	5291
281	20240911	143000	14530970	1940	1940	1940	1940	0
282	20240911	142900	14530970	1940	1940	1940	1940	0
283	20240911	142800	14530970	1940	1940	1940	1940	0
284	20240911	142700	14530970	1940	1940	1940	1940	1
285	20240911	142600	14529030	1940	1940	1940	1940	0
286	20240911	142500	14529030	1940	1940	1940	1940	0
287	20240911	142400	14529030	1940	1940	1940	1940	0
288	20240911	142300	14529030	1940	1940	1940	1940	0
289	20240911	142200	14529030	1940	1940	1940	1940	0
290	20240911	142100	14529030	1940	1940	1940	1940	0
291	20240911	142000	14529030	1940	1940	1940	1940	0
292	20240911	141900	14529030	1940	1940	1940	1940	0
293	20240911	141800	14529030	1940	1940	1940	1940	0
294	20240911	141700	14529030	1940	1940	1940	1940	0
295	20240911	141600	14529030	1940	1940	1940	1940	0
296	20240911	141500	14529030	1940	1940	1940	1940	0
297	20240911	141400	14529030	1940	1940	1940	1940	0
298	20240911	141300	14529030	1940	1940	1940	1940	0
299	20240911	141200	14529030	1940	1940	1940	1940	0
300	20240911	141100	14529030	1940	1940	1940	1940	0
301	20240911	141000	14529030	1940	1940	1940	1940	0
302	20240911	140900	14529030	1940	1940	1940	1940	0
303	20240911	140800	14529030	1940	1940	1940	1940	0
304	20240911	140700	14529030	1940	1940	1940	1940	0
305	20240911	140600	14529030	1940	1940	1940	1940	0
306	20240911	140500	14529030	1940	1940	1940	1940	0
307	20240911	140400	14529030	1940	1940	1940	1940	0
308	20240911	140300	14529030	1940	1940	1940	1940	0
309	20240911	140200	14529030	1940	1940	1940	1940	0
310	20240911	140100	14529030	1940	1940	1940	1940	0
311	20240911	140000	14529030	1940	1940	1940	1940	0
312	20240911	135900	14529030	1940	1940	1940	1940	0
313	20240911	135800	14529030	1940	1940	1940	1940	0
314	20240911	135700	14529030	1940	1940	1940	1940	0
315	20240911	135600	14529030	1940	1940	1940	1940	0
316	20240911	135500	14529030	1940	1940	1940	1940	0
317	20240911	135400	14529030	1940	1940	1940	1940	0
318	20240911	135300	14529030	1940	1940	1940	1940	0
319	20240911	135200	14529030	1940	1940	1940	1940	0
320	20240911	135100	14529030	1940	1940	1940	1940	0
321	20240911	135000	14529030	1940	1940	1940	1940	0
322	20240911	134900	14529030	1940	1940	1940	1940	0
323	20240911	134800	14529030	1940	1943	1943	1940	254
324	20240911	134700	14036264	1944	1944	1944	1944	0
325	20240911	134600	14036264	1944	1944	1944	1944	0
326	20240911	134500	14036264	1944	1943	1944	1943	221
327	20240911	134400	13606661	1941	1941	1941	1941	0
328	20240911	134300	13606661	1941	1941	1941	1941	0
329	20240911	134200	13606661	1941	1941	1941	1941	0
330	20240911	134100	13606661	1941	1941	1941	1941	0
331	20240911	134000	13606661	1941	1941	1941	1941	0
332	20240911	133900	13606661	1941	1941	1941	1941	0
333	20240911	133800	13606661	1941	1941	1941	1941	0
334	20240911	133700	13606661	1941	1941	1941	1941	0
335	20240911	133600	13606661	1941	1941	1941	1941	0
336	20240911	133500	13606661	1941	1941	1941	1941	0
337	20240911	133400	13606661	1941	1941	1941	1941	0
338	20240911	133300	13606661	1941	1941	1941	1941	0
339	20240911	133200	13606661	1941	1941	1941	1941	0
340	20240911	133100	13606661	1941	1941	1941	1941	0
341	20240911	133000	13606661	1941	1942	1942	1941	1308
342	20240911	132900	11067534	1942	1942	1942	1942	1
343	20240911	132800	11065592	1942	1942	1942	1942	0
344	20240911	132700	11065592	1942	1942	1942	1942	0
345	20240911	132600	11065592	1942	1942	1942	1942	0
346	20240911	132500	11065592	1942	1942	1942	1942	0
347	20240911	132400	11065592	1942	1942	1942	1942	0
348	20240911	132300	11065592	1942	1942	1942	1942	0
349	20240911	132200	11065592	1942	1942	1942	1942	0
350	20240911	132100	11065592	1942	1942	1942	1942	0
351	20240911	132000	11065592	1942	1942	1942	1942	0
352	20240911	131900	11065592	1942	1942	1942	1942	0
353	20240911	131800	11065592	1942	1942	1942	1942	0
354	20240911	131700	11065592	1942	1942	1942	1942	0
355	20240911	131600	11065592	1942	1942	1942	1942	0
356	20240911	131500	11065592	1942	1942	1942	1942	0
357	20240911	131400	11065592	1942	1942	1942	1942	0
358	20240911	131300	11065592	1942	1942	1942	1942	0
359	20240911	131200	11065592	1942	1942	1942	1942	0
360	20240911	131100	11065592	1942	1942	1942	1942	0
361	20240911	131000	11065592	1942	1942	1942	1942	0
362	20240911	130900	11065592	1942	1942	1942	1942	0
363	20240911	130800	11065592	1942	1942	1942	1942	0
364	20240911	130700	11065592	1942	1942	1942	1942	0
365	20240911	130600	11065592	1942	1942	1942	1942	0
366	20240911	130500	11065592	1942	1942	1942	1942	172
367	20240911	130400	10731568	1943	1943	1943	1943	1
368	20240911	130300	10729625	1944	1944	1944	1944	0
369	20240911	130200	10729625	1944	1943	1944	1943	180
370	20240911	130100	10379884	1943	1943	1943	1943	0
371	20240911	130000	10379884	1943	1943	1943	1943	0
372	20240911	125900	10379884	1943	1943	1943	1943	0
373	20240911	125800	10379884	1943	1943	1943	1943	0
374	20240911	125700	10379884	1943	1943	1943	1943	0
375	20240911	125600	10379884	1943	1943	1943	1943	0
376	20240911	125500	10379884	1943	1943	1943	1943	0
377	20240911	125400	10379884	1943	1943	1943	1943	0
378	20240911	125300	10379884	1943	1943	1943	1943	0
379	20240911	125200	10379884	1943	1943	1943	1943	0
380	20240911	125100	10379884	1943	1943	1943	1943	121
381	20240911	125000	10144781	1943	1943	1943	1943	0
382	20240911	124900	10144781	1943	1943	1943	1943	0
383	20240911	124800	10144781	1943	1943	1943	1943	0
384	20240911	124700	10144781	1943	1943	1943	1943	0
385	20240911	124600	10144781	1943	1943	1943	1943	0
386	20240911	124500	10144781	1943	1943	1943	1943	0
387	20240911	124400	10144781	1943	1943	1943	1943	184
388	20240911	124300	9787269	1944	1944	1944	1944	0
389	20240911	124200	9787269	1944	1944	1944	1944	0
390	20240911	124100	9787269	1944	1944	1944	1944	0
391	20240911	124000	9787269	1944	1944	1944	1944	202
392	20240911	123900	9394581	1944	1944	1944	1944	0
393	20240911	123800	9394581	1944	1944	1944	1944	0
394	20240911	123700	9394581	1944	1944	1944	1944	0
395	20240911	123600	9394581	1944	1944	1944	1944	0
396	20240911	123500	9394581	1944	1944	1944	1944	0
397	20240911	123400	9394581	1944	1944	1944	1944	0
398	20240911	123300	9394581	1944	1944	1944	1944	129
399	20240911	123200	9143805	1945	1945	1945	1945	102
400	20240911	123100	8945415	1945	1945	1945	1945	0
401	20240911	123000	8945415	1945	1945	1945	1945	0
402	20240911	122900	8945415	1945	1945	1945	1945	0
403	20240911	122800	8945415	1945	1945	1945	1945	0
404	20240911	122700	8945415	1945	1945	1945	1945	0
405	20240911	122600	8945415	1945	1945	1945	1945	0
406	20240911	122500	8945415	1945	1945	1945	1945	0
407	20240911	122400	8945415	1945	1945	1945	1945	0
408	20240911	122300	8945415	1945	1945	1945	1945	0
409	20240911	122200	8945415	1945	1945	1945	1945	0
410	20240911	122100	8945415	1945	1945	1945	1945	0
411	20240911	122000	8945415	1945	1945	1945	1945	0
412	20240911	121900	8945415	1945	1945	1945	1945	0
413	20240911	121800	8945415	1945	1945	1945	1945	4
414	20240911	121700	8937635	1946	1946	1946	1946	2
415	20240911	121600	8933743	1945	1945	1945	1945	0
416	20240911	121500	8933743	1945	1945	1945	1945	0
417	20240911	121400	8933743	1945	1948	1948	1945	27
418	20240911	121300	8881204	1946	1946	1946	1946	0
419	20240911	121200	8881204	1946	1946	1946	1946	0
420	20240911	121100	8881204	1946	1946	1946	1946	0
421	20240911	121000	8881204	1946	1946	1946	1946	0
422	20240911	120900	8881204	1946	1946	1946	1946	0
423	20240911	120800	8881204	1946	1946	1946	1946	0
424	20240911	120700	8881204	1946	1946	1946	1946	0
425	20240911	120600	8881204	1946	1946	1946	1946	0
426	20240911	120500	8881204	1946	1946	1946	1946	0
427	20240911	120400	8881204	1946	1946	1946	1946	0
428	20240911	120300	8881204	1946	1946	1946	1946	0
429	20240911	120200	8881204	1946	1946	1946	1946	0
430	20240911	120100	8881204	1946	1946	1946	1946	0
431	20240911	120000	8881204	1946	1946	1946	1946	0
432	20240911	115900	8881204	1946	1946	1946	1946	0
433	20240911	115800	8881204	1946	1946	1946	1946	0
434	20240911	115700	8881204	1946	1946	1946	1946	0
435	20240911	115600	8881204	1946	1946	1946	1946	0
436	20240911	115500	8881204	1946	1946	1946	1946	0
437	20240911	115400	8881204	1946	1946	1946	1946	0
438	20240911	115300	8881204	1946	1946	1946	1946	0
439	20240911	115200	8881204	1946	1946	1946	1946	0
440	20240911	115100	8881204	1946	1946	1946	1946	0
441	20240911	115000	8881204	1946	1946	1946	1946	0
442	20240911	114900	8881204	1946	1946	1946	1946	0
443	20240911	114800	8881204	1946	1946	1946	1946	0
444	20240911	114700	8881204	1946	1946	1946	1946	0
445	20240911	114600	8881204	1946	1946	1946	1946	0
446	20240911	114500	8881204	1946	1946	1946	1946	0
447	20240911	114400	8881204	1946	1946	1946	1946	0
448	20240911	114300	8881204	1946	1946	1946	1946	0
449	20240911	114200	8881204	1946	1946	1946	1946	0
450	20240911	114100	8881204	1946	1946	1946	1946	0
451	20240911	114000	8881204	1946	1946	1946	1946	0
452	20240911	113900	8881204	1946	1946	1946	1946	0
453	20240911	113800	8881204	1946	1946	1946	1946	0
454	20240911	113700	8881204	1946	1946	1946	1946	0
455	20240911	113600	8881204	1946	1946	1946	1946	0
456	20240911	113500	8881204	1946	1946	1946	1946	0
457	20240911	113400	8881204	1946	1946	1946	1946	0
458	20240911	113300	8881204	1946	1946	1946	1946	0
459	20240911	113200	8881204	1946	1946	1946	1946	0
460	20240911	113100	8881204	1946	1946	1946	1946	0
461	20240911	113000	8881204	1946	1946	1946	1946	0
462	20240911	112900	8881204	1946	1946	1946	1946	0
463	20240911	112800	8881204	1946	1946	1946	1946	0
464	20240911	112700	8881204	1946	1946	1946	1946	0
465	20240911	112600	8881204	1946	1946	1946	1946	0
466	20240911	112500	8881204	1946	1946	1946	1946	0
467	20240911	112400	8881204	1946	1946	1946	1946	4
468	20240911	112300	8873420	1944	1944	1944	1944	0
469	20240911	112200	8873420	1944	1944	1944	1944	0
470	20240911	112100	8873420	1944	1944	1944	1944	0
471	20240911	112000	8873420	1944	1944	1944	1944	0
472	20240911	111900	8873420	1944	1944	1944	1944	0
473	20240911	111800	8873420	1944	1944	1944	1944	0
474	20240911	111700	8873420	1944	1944	1944	1944	0
475	20240911	111600	8873420	1944	1944	1944	1944	0
476	20240911	111500	8873420	1944	1944	1944	1944	0
477	20240911	111400	8873420	1944	1944	1944	1944	0
478	20240911	111300	8873420	1944	1944	1944	1944	0
479	20240911	111200	8873420	1944	1944	1944	1944	0
480	20240911	111100	8873420	1944	1944	1944	1944	0
481	20240911	111000	8873420	1944	1944	1944	1944	0
482	20240911	110900	8873420	1944	1944	1944	1944	0
483	20240911	110800	8873420	1944	1944	1944	1944	0
484	20240911	110700	8873420	1944	1944	1944	1944	0
485	20240911	110600	8873420	1944	1944	1944	1944	0
486	20240911	110500	8873420	1944	1944	1944	1944	0
487	20240911	110400	8873420	1944	1944	1944	1944	0
488	20240911	110300	8873420	1944	1944	1944	1944	0
489	20240911	110200	8873420	1944	1944	1944	1944	0
490	20240911	110100	8873420	1944	1944	1944	1944	0
491	20240911	110000	8873420	1944	1944	1944	1944	0
492	20240911	105900	8873420	1944	1944	1944	1944	0
493	20240911	105800	8873420	1944	1944	1944	1944	0
494	20240911	105700	8873420	1944	1944	1944	1944	0
495	20240911	105600	8873420	1944	1944	1944	1944	0
496	20240911	105500	8873420	1944	1944	1944	1944	0
497	20240911	105400	8873420	1944	1944	1944	1944	0
498	20240911	105300	8873420	1944	1944	1944	1944	0
499	20240911	105200	8873420	1944	1944	1944	1944	0
500	20240911	105100	8873420	1944	1944	1944	1944	0
501	20240911	105000	8873420	1944	1944	1944	1944	0
502	20240911	104900	8873420	1944	1944	1944	1944	0
503	20240911	104800	8873420	1944	1944	1944	1944	0
504	20240911	104700	8873420	1944	1944	1944	1944	0
505	20240911	104600	8873420	1944	1944	1944	1944	0
506	20240911	104500	8873420	1944	1944	1944	1944	0
507	20240911	104400	8873420	1944	1944	1944	1944	0
508	20240911	104300	8873420	1944	1944	1944	1944	0
509	20240911	104200	8873420	1944	1944	1944	1944	314
510	20240911	104100	8263004	1944	1948	1948	1944	1000
511	20240911	104000	6316560	1949	1949	1949	1949	0
512	20240911	103900	6316560	1949	1949	1949	1949	0
513	20240911	103800	6316560	1949	1949	1949	1949	0
514	20240911	103700	6316560	1949	1949	1949	1949	0
515	20240911	103600	6316560	1949	1949	1949	1949	0
516	20240911	103500	6316560	1949	1949	1949	1949	0
517	20240911	103400	6316560	1949	1949	1949	1949	0
518	20240911	103300	6316560	1949	1949	1949	1949	147
519	20240911	103200	6030057	1949	1951	1951	1949	1167
520	20240911	103100	3754332	1952	1952	1952	1952	13
521	20240911	103000	3728956	1953	1953	1953	1953	2
522	20240911	102900	3725050	1954	1954	1954	1954	0
523	20240911	102800	3725050	1954	1954	1954	1954	0
524	20240911	102700	3725050	1954	1951	1954	1951	2
525	20240911	102600	3721145	1951	1951	1951	1951	1
526	20240911	102500	3719194	1954	1954	1954	1954	0
527	20240911	102400	3719194	1954	1954	1954	1954	0
528	20240911	102300	3719194	1954	1954	1954	1954	0
529	20240911	102200	3719194	1954	1954	1954	1954	0
530	20240911	102100	3719194	1954	1954	1954	1954	0
531	20240911	102000	3719194	1954	1954	1954	1954	0
532	20240911	101900	3719194	1954	1954	1954	1954	0
533	20240911	101800	3719194	1954	1953	1954	1953	10
534	20240911	101700	3699662	1953	1953	1953	1953	0
535	20240911	101600	3699662	1953	1953	1953	1953	0
536	20240911	101500	3699662	1953	1953	1953	1953	0
537	20240911	101400	3699662	1953	1953	1953	1953	0
538	20240911	101300	3699662	1953	1951	1953	1951	2
539	20240911	101200	3695758	1952	1952	1952	1952	0
540	20240911	101100	3695758	1952	1952	1952	1952	0
541	20240911	101000	3695758	1952	1952	1952	1952	0
542	20240911	100900	3695758	1952	1952	1952	1952	0
543	20240911	100800	3695758	1952	1952	1952	1952	0
544	20240911	100700	3695758	1952	1952	1952	1952	0
545	20240911	100600	3695758	1952	1952	1952	1952	0
546	20240911	100500	3695758	1952	1952	1952	1952	0
547	20240911	100400	3695758	1952	1952	1952	1952	0
548	20240911	100300	3695758	1952	1952	1952	1952	0
549	20240911	100200	3695758	1952	1952	1952	1952	22
550	20240911	100100	3652814	1952	1952	1952	1952	0
551	20240911	100000	3652814	1952	1952	1952	1952	178
552	20240911	095900	3305358	1952	1952	1952	1952	20
553	20240911	095800	3266318	1952	1952	1952	1952	57
554	20240911	095700	3155054	1952	1952	1952	1952	0
555	20240911	095600	3155054	1952	1952	1952	1952	0
556	20240911	095500	3155054	1952	1952	1952	1952	144
557	20240911	095400	2873966	1952	1952	1952	1952	0
558	20240911	095300	2873966	1952	1952	1952	1952	0
559	20240911	095200	2873966	1952	1952	1952	1952	0
560	20240911	095100	2873966	1952	1952	1952	1952	44
561	20240911	095000	2788078	1953	1953	1953	1953	182
562	20240911	094900	2432632	1954	1954	1954	1954	0
563	20240911	094800	2432632	1954	1954	1954	1954	0
564	20240911	094700	2432632	1954	1955	1955	1954	37
565	20240911	094600	2360318	1956	1956	1956	1956	0
566	20240911	094500	2360318	1956	1956	1956	1956	150
567	20240911	094400	2066918	1956	1956	1956	1956	0
568	20240911	094300	2066918	1956	1956	1956	1956	0
569	20240911	094200	2066918	1956	1956	1956	1956	0
570	20240911	094100	2066918	1956	1956	1956	1956	0
571	20240911	094000	2066918	1956	1956	1956	1956	0
572	20240911	093900	2066918	1956	1956	1956	1956	0
573	20240911	093800	2066918	1956	1956	1956	1956	15
574	20240911	093700	2037578	1956	1956	1956	1956	0
575	20240911	093600	2037578	1956	1956	1956	1956	0
576	20240911	093500	2037578	1956	1956	1956	1956	1
577	20240911	093400	2035622	1956	1956	1956	1956	2
578	20240911	093300	2031710	1956	1956	1956	1956	0
579	20240911	093200	2031710	1956	1956	1956	1956	1
580	20240911	093100	2029754	1955	1955	1955	1955	0
581	20240911	093000	2029754	1955	1955	1955	1955	0
582	20240911	092900	2029754	1955	1955	1955	1955	0
583	20240911	092800	2029754	1955	1955	1955	1955	0
584	20240911	092700	2029754	1955	1955	1955	1955	0
585	20240911	092600	2029754	1955	1955	1955	1955	15
586	20240911	092500	2000429	1954	1954	1954	1954	0
587	20240911	092400	2000429	1954	1954	1954	1954	0
588	20240911	092300	2000429	1954	1954	1954	1954	0
589	20240911	092200	2000429	1954	1954	1954	1954	16
590	20240911	092100	1969165	1953	1953	1953	1953	0
591	20240911	092000	1969165	1953	1953	1953	1953	0
592	20240911	091900	1969165	1953	1955	1955	1953	192
593	20240911	091800	1593964	1954	1954	1954	1954	0
594	20240911	091700	1593964	1954	1954	1954	1954	0
595	20240911	091600	1593964	1954	1954	1954	1954	0
596	20240911	091500	1593964	1954	1954	1954	1954	0
597	20240911	091400	1593964	1954	1954	1954	1954	0
598	20240911	091300	1593964	1954	1954	1954	1954	0
599	20240911	091200	1593964	1954	1954	1954	1954	0
600	20240911	091100	1593964	1954	1954	1954	1954	0
601	20240911	091000	1593964	1954	1954	1954	1954	0
602	20240911	090900	1593964	1954	1954	1954	1954	0
603	20240911	090800	1593964	1954	1954	1954	1954	0
604	20240911	090700	1593964	1954	1954	1954	1954	0
605	20240911	090600	1593964	1954	1954	1954	1954	0
606	20240911	090500	1593964	1954	1954	1954	1954	0
607	20240911	090400	1593964	1954	1954	1954	1954	0
608	20240911	090300	1593964	1954	1954	1954	1954	0
609	20240911	090200	1593964	1954	1954	1954	1954	0
610	20240911	090100	1593964	1954	1954	1954	1954	0
611	20240911	090000	1593964	1954	1961	1961	1954	813