KissMeData/440290/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	212800	17358981	1956	1956	1956	1956	357
3	20240913	212700	17358981	1956	1956	1956	1956	0
4	20240913	212600	17358981	1956	1956	1956	1956	0
5	20240913	212500	17358981	1956	1956	1956	1956	0
6	20240913	212400	17358981	1956	1956	1956	1956	0
7	20240913	212300	17358981	1956	1956	1956	1956	0
8	20240913	212200	17358981	1956	1956	1956	1956	0
9	20240913	212100	17358981	1956	1956	1956	1956	0
10	20240913	212000	17358981	1956	1956	1956	1956	0
11	20240913	211900	17358981	1956	1956	1956	1956	0
12	20240913	211800	17358981	1956	1956	1956	1956	0
13	20240913	211700	17358981	1956	1956	1956	1956	0
14	20240913	211600	17358981	1956	1956	1956	1956	0
15	20240913	211500	17358981	1956	1956	1956	1956	0
16	20240913	211400	17358981	1956	1956	1956	1956	0
17	20240913	211300	17358981	1956	1956	1956	1956	0
18	20240913	211200	17358981	1956	1956	1956	1956	0
19	20240913	211100	17358981	1956	1956	1956	1956	0
20	20240913	211000	17358981	1956	1956	1956	1956	0
21	20240913	210900	17358981	1956	1956	1956	1956	0
22	20240913	210800	17358981	1956	1956	1956	1956	0
23	20240913	210700	17358981	1956	1956	1956	1956	0
24	20240913	210600	17358981	1956	1956	1956	1956	0
25	20240913	210500	17358981	1956	1956	1956	1956	0
26	20240913	210400	17358981	1956	1956	1956	1956	0
27	20240913	210300	17358981	1956	1956	1956	1956	0
28	20240913	210200	17358981	1956	1956	1956	1956	0
29	20240913	210100	17358981	1956	1956	1956	1956	0
30	20240913	210000	17358981	1956	1956	1956	1956	0
31	20240913	205900	17358981	1956	1956	1956	1956	0
32	20240913	205800	17358981	1956	1956	1956	1956	357
33	20240913	205700	17358981	1956	1956	1956	1956	0
34	20240913	205600	17358981	1956	1956	1956	1956	0
35	20240913	205500	17358981	1956	1956	1956	1956	0
36	20240913	205400	17358981	1956	1956	1956	1956	0
37	20240913	205300	17358981	1956	1956	1956	1956	0
38	20240913	205200	17358981	1956	1956	1956	1956	0
39	20240913	205100	17358981	1956	1956	1956	1956	0
40	20240913	205000	17358981	1956	1956	1956	1956	0
41	20240913	204900	17358981	1956	1956	1956	1956	0
42	20240913	204800	17358981	1956	1956	1956	1956	0
43	20240913	204700	17358981	1956	1956	1956	1956	0
44	20240913	204600	17358981	1956	1956	1956	1956	0
45	20240913	204500	17358981	1956	1956	1956	1956	0
46	20240913	204400	17358981	1956	1956	1956	1956	0
47	20240913	204300	17358981	1956	1956	1956	1956	0
48	20240913	204200	17358981	1956	1956	1956	1956	0
49	20240913	204100	17358981	1956	1956	1956	1956	0
50	20240913	204000	17358981	1956	1956	1956	1956	0
51	20240913	203900	17358981	1956	1956	1956	1956	0
52	20240913	203800	17358981	1956	1956	1956	1956	0
53	20240913	203700	17358981	1956	1956	1956	1956	0
54	20240913	203600	17358981	1956	1956	1956	1956	0
55	20240913	203500	17358981	1956	1956	1956	1956	0
56	20240913	203400	17358981	1956	1956	1956	1956	0
57	20240913	203300	17358981	1956	1956	1956	1956	0
58	20240913	203200	17358981	1956	1956	1956	1956	0
59	20240913	203100	17358981	1956	1956	1956	1956	0
60	20240913	203000	17358981	1956	1956	1956	1956	0
61	20240913	202900	17358981	1956	1956	1956	1956	0
62	20240913	202800	17358981	1956	1956	1956	1956	357
63	20240913	202700	17358981	1956	1956	1956	1956	0
64	20240913	202600	17358981	1956	1956	1956	1956	0
65	20240913	202500	17358981	1956	1956	1956	1956	0
66	20240913	202400	17358981	1956	1956	1956	1956	0
67	20240913	202300	17358981	1956	1956	1956	1956	0
68	20240913	202200	17358981	1956	1956	1956	1956	0
69	20240913	202100	17358981	1956	1956	1956	1956	0
70	20240913	202000	17358981	1956	1956	1956	1956	0
71	20240913	201900	17358981	1956	1956	1956	1956	0
72	20240913	201800	17358981	1956	1956	1956	1956	0
73	20240913	201700	17358981	1956	1956	1956	1956	0
74	20240913	201600	17358981	1956	1956	1956	1956	0
75	20240913	201500	17358981	1956	1956	1956	1956	0
76	20240913	201400	17358981	1956	1956	1956	1956	0
77	20240913	201300	17358981	1956	1956	1956	1956	0
78	20240913	201200	17358981	1956	1956	1956	1956	0
79	20240913	201100	17358981	1956	1956	1956	1956	0
80	20240913	201000	17358981	1956	1956	1956	1956	0
81	20240913	200900	17358981	1956	1956	1956	1956	0
82	20240913	200800	17358981	1956	1956	1956	1956	0
83	20240913	200700	17358981	1956	1956	1956	1956	0
84	20240913	200600	17358981	1956	1956	1956	1956	0
85	20240913	200500	17358981	1956	1956	1956	1956	0
86	20240913	200400	17358981	1956	1956	1956	1956	0
87	20240913	200300	17358981	1956	1956	1956	1956	0
88	20240913	200200	17358981	1956	1956	1956	1956	0
89	20240913	200100	17358981	1956	1956	1956	1956	0
90	20240913	200000	17358981	1956	1956	1956	1956	0
91	20240913	195900	17358981	1956	1956	1956	1956	0
92	20240913	195800	17358981	1956	1956	1956	1956	357
93	20240913	195700	17358981	1956	1956	1956	1956	0
94	20240913	195600	17358981	1956	1956	1956	1956	0
95	20240913	195500	17358981	1956	1956	1956	1956	0
96	20240913	195400	17358981	1956	1956	1956	1956	0
97	20240913	195300	17358981	1956	1956	1956	1956	0
98	20240913	195200	17358981	1956	1956	1956	1956	0
99	20240913	195100	17358981	1956	1956	1956	1956	0
100	20240913	195000	17358981	1956	1956	1956	1956	0
101	20240913	194900	17358981	1956	1956	1956	1956	0
102	20240913	194800	17358981	1956	1956	1956	1956	0
103	20240913	194700	17358981	1956	1956	1956	1956	0
104	20240913	194600	17358981	1956	1956	1956	1956	0
105	20240913	194500	17358981	1956	1956	1956	1956	0
106	20240913	194400	17358981	1956	1956	1956	1956	0
107	20240913	194300	17358981	1956	1956	1956	1956	0
108	20240913	194200	17358981	1956	1956	1956	1956	0
109	20240913	194100	17358981	1956	1956	1956	1956	0
110	20240913	194000	17358981	1956	1956	1956	1956	0
111	20240913	193900	17358981	1956	1956	1956	1956	0
112	20240913	193800	17358981	1956	1956	1956	1956	0
113	20240913	193700	17358981	1956	1956	1956	1956	0
114	20240913	193600	17358981	1956	1956	1956	1956	0
115	20240913	193500	17358981	1956	1956	1956	1956	0
116	20240913	193400	17358981	1956	1956	1956	1956	0
117	20240913	193300	17358981	1956	1956	1956	1956	0
118	20240913	193200	17358981	1956	1956	1956	1956	0
119	20240913	193100	17358981	1956	1956	1956	1956	0
120	20240913	193000	17358981	1956	1956	1956	1956	0
121	20240913	192900	17358981	1956	1956	1956	1956	0
122	20240913	192800	17358981	1956	1956	1956	1956	357
123	20240913	192700	17358981	1956	1956	1956	1956	0
124	20240913	192600	17358981	1956	1956	1956	1956	0
125	20240913	192500	17358981	1956	1956	1956	1956	0
126	20240913	192400	17358981	1956	1956	1956	1956	0
127	20240913	192300	17358981	1956	1956	1956	1956	0
128	20240913	192200	17358981	1956	1956	1956	1956	0
129	20240913	192100	17358981	1956	1956	1956	1956	0
130	20240913	192000	17358981	1956	1956	1956	1956	0
131	20240913	191900	17358981	1956	1956	1956	1956	0
132	20240913	191800	17358981	1956	1956	1956	1956	0
133	20240913	191700	17358981	1956	1956	1956	1956	0
134	20240913	191600	17358981	1956	1956	1956	1956	0
135	20240913	191500	17358981	1956	1956	1956	1956	0
136	20240913	191400	17358981	1956	1956	1956	1956	0
137	20240913	191300	17358981	1956	1956	1956	1956	0
138	20240913	191200	17358981	1956	1956	1956	1956	0
139	20240913	191100	17358981	1956	1956	1956	1956	0
140	20240913	191000	17358981	1956	1956	1956	1956	0
141	20240913	190900	17358981	1956	1956	1956	1956	0
142	20240913	190800	17358981	1956	1956	1956	1956	0
143	20240913	190700	17358981	1956	1956	1956	1956	0
144	20240913	190600	17358981	1956	1956	1956	1956	0
145	20240913	190500	17358981	1956	1956	1956	1956	0
146	20240913	190400	17358981	1956	1956	1956	1956	0
147	20240913	190300	17358981	1956	1956	1956	1956	0
148	20240913	190200	17358981	1956	1956	1956	1956	0
149	20240913	190100	17358981	1956	1956	1956	1956	0
150	20240913	190000	17358981	1956	1956	1956	1956	0
151	20240913	185900	17358981	1956	1956	1956	1956	0
152	20240913	185800	17358981	1956	1956	1956	1956	357
153	20240913	185700	17358981	1956	1956	1956	1956	0
154	20240913	185600	17358981	1956	1956	1956	1956	0
155	20240913	185500	17358981	1956	1956	1956	1956	0
156	20240913	185400	17358981	1956	1956	1956	1956	0
157	20240913	185300	17358981	1956	1956	1956	1956	0
158	20240913	185200	17358981	1956	1956	1956	1956	0
159	20240913	185100	17358981	1956	1956	1956	1956	0
160	20240913	185000	17358981	1956	1956	1956	1956	0
161	20240913	184900	17358981	1956	1956	1956	1956	0
162	20240913	184800	17358981	1956	1956	1956	1956	0
163	20240913	184700	17358981	1956	1956	1956	1956	0
164	20240913	184600	17358981	1956	1956	1956	1956	0
165	20240913	184500	17358981	1956	1956	1956	1956	0
166	20240913	184400	17358981	1956	1956	1956	1956	0
167	20240913	184300	17358981	1956	1956	1956	1956	0
168	20240913	184200	17358981	1956	1956	1956	1956	0
169	20240913	184100	17358981	1956	1956	1956	1956	0
170	20240913	184000	17358981	1956	1956	1956	1956	0
171	20240913	183900	17358981	1956	1956	1956	1956	0
172	20240913	183800	17358981	1956	1956	1956	1956	0
173	20240913	183700	17358981	1956	1956	1956	1956	0
174	20240913	183600	17358981	1956	1956	1956	1956	0
175	20240913	183500	17358981	1956	1956	1956	1956	0
176	20240913	183400	17358981	1956	1956	1956	1956	0
177	20240913	183300	17358981	1956	1956	1956	1956	0
178	20240913	183200	17358981	1956	1956	1956	1956	0
179	20240913	183100	17358981	1956	1956	1956	1956	0
180	20240913	183000	17358981	1956	1956	1956	1956	0
181	20240913	182900	17358981	1956	1956	1956	1956	0
182	20240913	182800	17358981	1956	1956	1956	1956	357
183	20240913	182700	17358981	1956	1956	1956	1956	0
184	20240913	182600	17358981	1956	1956	1956	1956	0
185	20240913	182500	17358981	1956	1956	1956	1956	0
186	20240913	182400	17358981	1956	1956	1956	1956	0
187	20240913	182300	17358981	1956	1956	1956	1956	0
188	20240913	182200	17358981	1956	1956	1956	1956	0
189	20240913	182100	17358981	1956	1956	1956	1956	0
190	20240913	182000	17358981	1956	1956	1956	1956	0
191	20240913	181900	17358981	1956	1956	1956	1956	0
192	20240913	181800	17358981	1956	1956	1956	1956	0
193	20240913	181700	17358981	1956	1956	1956	1956	0
194	20240913	181600	17358981	1956	1956	1956	1956	0
195	20240913	181500	17358981	1956	1956	1956	1956	0
196	20240913	181400	17358981	1956	1956	1956	1956	0
197	20240913	181300	17358981	1956	1956	1956	1956	0
198	20240913	181200	17358981	1956	1956	1956	1956	0
199	20240913	181100	17358981	1956	1956	1956	1956	0
200	20240913	181000	17358981	1956	1956	1956	1956	0
201	20240913	180900	17358981	1956	1956	1956	1956	0
202	20240913	180800	17358981	1956	1956	1956	1956	0
203	20240913	180700	17358981	1956	1956	1956	1956	0
204	20240913	180600	17358981	1956	1956	1956	1956	0
205	20240913	180500	17358981	1956	1956	1956	1956	0
206	20240913	180400	17358981	1956	1956	1956	1956	0
207	20240913	180300	17358981	1956	1956	1956	1956	0
208	20240913	180200	17358981	1956	1956	1956	1956	0
209	20240913	180100	17358981	1956	1956	1956	1956	0
210	20240913	180000	17358981	1956	1956	1956	1956	0
211	20240913	175900	17358981	1956	1956	1956	1956	0
212	20240913	175800	17358981	1956	1956	1956	1956	357
213	20240913	175700	17358981	1956	1956	1956	1956	0
214	20240913	175600	17358981	1956	1956	1956	1956	0
215	20240913	175500	17358981	1956	1956	1956	1956	0
216	20240913	175400	17358981	1956	1956	1956	1956	0
217	20240913	175300	17358981	1956	1956	1956	1956	0
218	20240913	175200	17358981	1956	1956	1956	1956	0
219	20240913	175100	17358981	1956	1956	1956	1956	0
220	20240913	175000	17358981	1956	1956	1956	1956	0
221	20240913	174900	17358981	1956	1956	1956	1956	0
222	20240913	174800	17358981	1956	1956	1956	1956	0
223	20240913	174700	17358981	1956	1956	1956	1956	0
224	20240913	174600	17358981	1956	1956	1956	1956	0
225	20240913	174500	17358981	1956	1956	1956	1956	0
226	20240913	174400	17358981	1956	1956	1956	1956	0
227	20240913	174300	17358981	1956	1956	1956	1956	0
228	20240913	174200	17358981	1956	1956	1956	1956	0
229	20240913	174100	17358981	1956	1956	1956	1956	0
230	20240913	174000	17358981	1956	1956	1956	1956	0
231	20240913	173900	17358981	1956	1956	1956	1956	0
232	20240913	173800	17358981	1956	1956	1956	1956	0
233	20240913	173700	17358981	1956	1956	1956	1956	0
234	20240913	173600	17358981	1956	1956	1956	1956	0
235	20240913	173500	17358981	1956	1956	1956	1956	0
236	20240913	173400	17358981	1956	1956	1956	1956	0
237	20240913	173300	17358981	1956	1956	1956	1956	0
238	20240913	173200	17358981	1956	1956	1956	1956	0
239	20240913	173100	17358981	1956	1956	1956	1956	0
240	20240913	173000	17358981	1956	1956	1956	1956	0
241	20240913	172900	17358981	1956	1956	1956	1956	0
242	20240913	172800	17358981	1956	1956	1956	1956	357
243	20240913	172700	17358981	1956	1956	1956	1956	0
244	20240913	172600	17358981	1956	1956	1956	1956	0
245	20240913	172500	17358981	1956	1956	1956	1956	0
246	20240913	172400	17358981	1956	1956	1956	1956	0
247	20240913	172300	17358981	1956	1956	1956	1956	0
248	20240913	172200	17358981	1956	1956	1956	1956	0
249	20240913	172100	17358981	1956	1956	1956	1956	0
250	20240913	172000	17358981	1956	1956	1956	1956	0
251	20240913	171900	17358981	1956	1956	1956	1956	0
252	20240913	171800	17358981	1956	1956	1956	1956	0
253	20240913	171700	17358981	1956	1956	1956	1956	0
254	20240913	171600	17358981	1956	1956	1956	1956	0
255	20240913	171500	17358981	1956	1956	1956	1956	0
256	20240913	171400	17358981	1956	1956	1956	1956	0
257	20240913	171300	17358981	1956	1956	1956	1956	0
258	20240913	171200	17358981	1956	1956	1956	1956	0
259	20240913	171100	17358981	1956	1956	1956	1956	0
260	20240913	171000	17358981	1956	1956	1956	1956	0
261	20240913	170900	17358981	1956	1956	1956	1956	0
262	20240913	170800	17358981	1956	1956	1956	1956	0
263	20240913	170700	17358981	1956	1956	1956	1956	0
264	20240913	170600	17358981	1956	1956	1956	1956	0
265	20240913	170500	17358981	1956	1956	1956	1956	0
266	20240913	170400	17358981	1956	1956	1956	1956	0
267	20240913	170300	17358981	1956	1956	1956	1956	0
268	20240913	170200	17358981	1956	1956	1956	1956	0
269	20240913	170100	17358981	1956	1956	1956	1956	0
270	20240913	170000	17358981	1956	1956	1956	1956	0
271	20240913	165900	17358981	1956	1956	1956	1956	0
272	20240913	165800	17358981	1956	1956	1956	1956	357
273	20240913	165700	17358981	1956	1956	1956	1956	0
274	20240913	165600	17358981	1956	1956	1956	1956	0
275	20240913	165500	17358981	1956	1956	1956	1956	0
276	20240913	165400	17358981	1956	1956	1956	1956	0
277	20240913	165300	17358981	1956	1956	1956	1956	0
278	20240913	165200	17358981	1956	1956	1956	1956	0
279	20240913	165100	17358981	1956	1956	1956	1956	0
280	20240913	165000	17358981	1956	1956	1956	1956	0
281	20240913	164900	17358981	1956	1956	1956	1956	0
282	20240913	164800	17358981	1956	1956	1956	1956	0
283	20240913	164700	17358981	1956	1956	1956	1956	0
284	20240913	164600	17358981	1956	1956	1956	1956	0
285	20240913	164500	17358981	1956	1956	1956	1956	0
286	20240913	164400	17358981	1956	1956	1956	1956	0
287	20240913	164300	17358981	1956	1956	1956	1956	0
288	20240913	164200	17358981	1956	1956	1956	1956	0
289	20240913	164100	17358981	1956	1956	1956	1956	0
290	20240913	164000	17358981	1956	1956	1956	1956	0
291	20240913	163900	17358981	1956	1956	1956	1956	0
292	20240913	163800	17358981	1956	1956	1956	1956	0
293	20240913	163700	17358981	1956	1956	1956	1956	0
294	20240913	163600	17358981	1956	1956	1956	1956	0
295	20240913	163500	17358981	1956	1956	1956	1956	0
296	20240913	163400	17358981	1956	1956	1956	1956	0
297	20240913	163300	17358981	1956	1956	1956	1956	0
298	20240913	163200	17358981	1956	1956	1956	1956	0
299	20240913	163100	17358981	1956	1956	1956	1956	0
300	20240913	163000	17358981	1956	1956	1956	1956	0
301	20240913	162900	17358981	1956	1956	1956	1956	0
302	20240913	162800	17358981	1956	1956	1956	1956	357
303	20240913	162700	17358981	1956	1956	1956	1956	0
304	20240913	162600	17358981	1956	1956	1956	1956	0
305	20240913	162500	17358981	1956	1956	1956	1956	0
306	20240913	162400	17358981	1956	1956	1956	1956	0
307	20240913	162300	17358981	1956	1956	1956	1956	0
308	20240913	162200	17358981	1956	1956	1956	1956	0
309	20240913	162100	17358981	1956	1956	1956	1956	0
310	20240913	162000	17358981	1956	1956	1956	1956	0
311	20240913	161900	17358981	1956	1956	1956	1956	0
312	20240913	161800	17358981	1956	1956	1956	1956	0
313	20240913	161700	17358981	1956	1956	1956	1956	0
314	20240913	161600	17358981	1956	1956	1956	1956	0
315	20240913	161500	17358981	1956	1956	1956	1956	0
316	20240913	161400	17358981	1956	1956	1956	1956	0
317	20240913	161300	17358981	1956	1956	1956	1956	0
318	20240913	161200	17358981	1956	1956	1956	1956	0
319	20240913	161100	17358981	1956	1956	1956	1956	0
320	20240913	161000	17358981	1956	1956	1956	1956	0
321	20240913	160900	17358981	1956	1956	1956	1956	0
322	20240913	160800	17358981	1956	1956	1956	1956	0
323	20240913	160700	17358981	1956	1956	1956	1956	0
324	20240913	160600	17358981	1956	1956	1956	1956	0
325	20240913	160500	17358981	1956	1956	1956	1956	0
326	20240913	160400	17358981	1956	1956	1956	1956	0
327	20240913	160300	17358981	1956	1956	1956	1956	0
328	20240913	160200	17358981	1956	1956	1956	1956	0
329	20240913	160100	17358981	1956	1956	1956	1956	0
330	20240913	160000	17358981	1956	1956	1956	1956	0
331	20240913	155900	17358981	1956	1956	1956	1956	0
332	20240913	155800	17358981	1956	1956	1956	1956	357
333	20240913	155700	17358981	1956	1956	1956	1956	0
334	20240913	155600	17358981	1956	1956	1956	1956	0
335	20240913	155500	17358981	1956	1956	1956	1956	0
336	20240913	155400	17358981	1956	1956	1956	1956	0
337	20240913	155300	17358981	1956	1956	1956	1956	0
338	20240913	155200	17358981	1956	1956	1956	1956	0
339	20240913	155100	17358981	1956	1956	1956	1956	0
340	20240913	155000	17358981	1956	1956	1956	1956	0
341	20240913	154900	17358981	1956	1956	1956	1956	0
342	20240913	154800	17358981	1956	1956	1956	1956	0
343	20240913	154700	17358981	1956	1956	1956	1956	0
344	20240913	154600	17358981	1956	1956	1956	1956	0
345	20240913	154500	17358981	1956	1956	1956	1956	0
346	20240913	154400	17358981	1956	1956	1956	1956	0
347	20240913	154300	17358981	1956	1956	1956	1956	0
348	20240913	154200	17358981	1956	1956	1956	1956	0
349	20240913	154100	17358981	1956	1956	1956	1956	0
350	20240913	154000	17358981	1956	1956	1956	1956	0
351	20240913	153900	17358981	1956	1956	1956	1956	0
352	20240913	153800	17358981	1956	1956	1956	1956	0
353	20240913	153700	17358981	1956	1956	1956	1956	0
354	20240913	153600	17358981	1956	1956	1956	1956	0
355	20240913	153500	17358981	1956	1956	1956	1956	0
356	20240913	153400	17358981	1956	1956	1956	1956	0
357	20240913	153300	17358981	1956	1956	1956	1956	0
358	20240913	153200	17358981	1956	1956	1956	1956	0
359	20240913	153100	17358981	1956	1956	1956	1956	0
360	20240913	153000	17358981	1956	1956	1956	1956	357
361	20240913	152900	16660689	1956	1956	1956	1956	0
362	20240913	152800	16660689	1956	1956	1956	1956	0
363	20240913	152700	16660689	1956	1956	1956	1956	0
364	20240913	152600	16660689	1956	1956	1956	1956	0
365	20240913	152500	16660689	1956	1956	1956	1956	0
366	20240913	152400	16660689	1956	1956	1956	1956	0
367	20240913	152300	16660689	1956	1956	1956	1956	0
368	20240913	152200	16660689	1956	1956	1956	1956	0
369	20240913	152100	16660689	1956	1956	1956	1956	0
370	20240913	152000	16660689	1956	1956	1956	1956	0
371	20240913	151900	16660689	1956	1956	1956	1956	0
372	20240913	151800	16660689	1956	1956	1956	1956	0
373	20240913	151700	16660689	1956	1956	1956	1956	0
374	20240913	151600	16660689	1956	1956	1956	1956	0
375	20240913	151500	16660689	1956	1956	1956	1956	0
376	20240913	151400	16660689	1956	1956	1956	1956	1
377	20240913	151300	16658733	1956	1956	1956	1956	0
378	20240913	151200	16658733	1956	1956	1956	1956	109
379	20240913	151100	16445529	1956	1956	1956	1956	0
380	20240913	151000	16445529	1956	1956	1956	1956	69
381	20240913	150900	16310565	1956	1956	1956	1956	0
382	20240913	150800	16310565	1956	1956	1956	1956	0
383	20240913	150700	16310565	1956	1956	1956	1956	11
384	20240913	150600	16289049	1956	1956	1956	1956	0
385	20240913	150500	16289049	1956	1956	1956	1956	0
386	20240913	150400	16289049	1956	1956	1956	1956	11
387	20240913	150300	16267533	1956	1956	1956	1956	0
388	20240913	150200	16267533	1956	1956	1956	1956	0
389	20240913	150100	16267533	1956	1956	1956	1956	0
390	20240913	150000	16267533	1956	1956	1956	1956	0
391	20240913	145900	16267533	1956	1956	1956	1956	20
392	20240913	145800	16228413	1956	1956	1956	1956	0
393	20240913	145700	16228413	1956	1956	1956	1956	0
394	20240913	145600	16228413	1956	1956	1956	1956	0
395	20240913	145500	16228413	1956	1956	1956	1956	2
396	20240913	145400	16224501	1956	1956	1956	1956	0
397	20240913	145300	16224501	1956	1957	1957	1956	5
398	20240913	145200	16214718	1958	1958	1958	1958	0
399	20240913	145100	16214718	1958	1958	1958	1958	0
400	20240913	145000	16214718	1958	1958	1958	1958	0
401	20240913	144900	16214718	1958	1958	1958	1958	0
402	20240913	144800	16214718	1958	1958	1958	1958	0
403	20240913	144700	16214718	1958	1958	1958	1958	0
404	20240913	144600	16214718	1958	1958	1958	1958	0
405	20240913	144500	16214718	1958	1958	1958	1958	0
406	20240913	144400	16214718	1958	1958	1958	1958	0
407	20240913	144300	16214718	1958	1958	1958	1958	0
408	20240913	144200	16214718	1958	1958	1958	1958	0
409	20240913	144100	16214718	1958	1958	1958	1958	4
410	20240913	144000	16206886	1958	1958	1958	1958	0
411	20240913	143900	16206886	1958	1958	1958	1958	0
412	20240913	143800	16206886	1958	1958	1958	1958	0
413	20240913	143700	16206886	1958	1958	1958	1958	0
414	20240913	143600	16206886	1958	1958	1958	1958	0
415	20240913	143500	16206886	1958	1958	1958	1958	0
416	20240913	143400	16206886	1958	1958	1958	1958	0
417	20240913	143300	16206886	1958	1958	1958	1958	0
418	20240913	143200	16206886	1958	1958	1958	1958	1
419	20240913	143100	16204928	1958	1958	1958	1958	0
420	20240913	143000	16204928	1958	1958	1958	1958	0
421	20240913	142900	16204928	1958	1958	1958	1958	204
422	20240913	142800	15805496	1958	1958	1958	1958	11
423	20240913	142700	15783958	1957	1957	1957	1957	5
424	20240913	142600	15774173	1957	1957	1957	1957	0
425	20240913	142500	15774173	1957	1957	1957	1957	0
426	20240913	142400	15774173	1957	1957	1957	1957	0
427	20240913	142300	15774173	1957	1957	1957	1957	0
428	20240913	142200	15774173	1957	1957	1957	1957	8
429	20240913	142100	15758517	1956	1956	1956	1956	4
430	20240913	142000	15750693	1957	1957	1957	1957	4
431	20240913	141900	15742865	1958	1958	1958	1958	0
432	20240913	141800	15742865	1958	1958	1958	1958	0
433	20240913	141700	15742865	1958	1958	1958	1958	0
434	20240913	141600	15742865	1958	1958	1958	1958	0
435	20240913	141500	15742865	1958	1958	1958	1958	0
436	20240913	141400	15742865	1958	1958	1958	1958	0
437	20240913	141300	15742865	1958	1958	1958	1958	0
438	20240913	141200	15742865	1958	1958	1958	1958	20
439	20240913	141100	15703705	1958	1958	1958	1958	20
440	20240913	141000	15664545	1958	1958	1958	1958	0
441	20240913	140900	15664545	1958	1953	1958	1953	215
442	20240913	140800	15243900	1958	1958	1958	1958	0
443	20240913	140700	15243900	1958	1958	1958	1958	0
444	20240913	140600	15243900	1958	1958	1958	1958	0
445	20240913	140500	15243900	1958	1958	1958	1958	0
446	20240913	140400	15243900	1958	1958	1958	1958	0
447	20240913	140300	15243900	1958	1958	1958	1958	0
448	20240913	140200	15243900	1958	1958	1958	1958	2
449	20240913	140100	15239984	1951	1951	1951	1951	0
450	20240913	140000	15239984	1951	1951	1951	1951	0
451	20240913	135900	15239984	1951	1951	1951	1951	0
452	20240913	135800	15239984	1951	1951	1951	1951	1
453	20240913	135700	15238033	1951	1951	1951	1951	0
454	20240913	135600	15238033	1951	1951	1951	1951	0
455	20240913	135500	15238033	1951	1951	1951	1951	0
456	20240913	135400	15238033	1951	1951	1951	1951	0
457	20240913	135300	15238033	1951	1951	1951	1951	472
458	20240913	135200	14317161	1952	1952	1952	1952	10
459	20240913	135100	14297641	1952	1955	1955	1952	125
460	20240913	135000	14053632	1957	1957	1957	1957	0
461	20240913	134900	14053632	1957	1957	1957	1957	0
462	20240913	134800	14053632	1957	1957	1957	1957	0
463	20240913	134700	14053632	1957	1957	1957	1957	200
464	20240913	134600	13662232	1957	1957	1957	1957	0
465	20240913	134500	13662232	1957	1957	1957	1957	0
466	20240913	134400	13662232	1957	1957	1957	1957	28
467	20240913	134300	13607436	1957	1957	1957	1957	0
468	20240913	134200	13607436	1957	1957	1957	1957	0
469	20240913	134100	13607436	1957	1957	1957	1957	4
470	20240913	134000	13599608	1958	1958	1958	1958	0
471	20240913	133900	13599608	1958	1958	1958	1958	0
472	20240913	133800	13599608	1958	1958	1958	1958	0
473	20240913	133700	13599608	1958	1958	1958	1958	0
474	20240913	133600	13599608	1958	1958	1958	1958	0
475	20240913	133500	13599608	1958	1958	1958	1958	0
476	20240913	133400	13599608	1958	1951	1958	1951	129
477	20240913	133300	13347922	1958	1958	1958	1958	0
478	20240913	133200	13347922	1958	1958	1958	1958	0
479	20240913	133100	13347922	1958	1958	1958	1958	4
480	20240913	133000	13340090	1958	1958	1958	1958	0
481	20240913	132900	13340090	1958	1958	1958	1958	0
482	20240913	132800	13340090	1958	1958	1958	1958	0
483	20240913	132700	13340090	1958	1958	1958	1958	0
484	20240913	132600	13340090	1958	1958	1958	1958	0
485	20240913	132500	13340090	1958	1958	1958	1958	0
486	20240913	132400	13340090	1958	1958	1958	1958	0
487	20240913	132300	13340090	1958	1958	1958	1958	0
488	20240913	132200	13340090	1958	1958	1958	1958	0
489	20240913	132100	13340090	1958	1958	1958	1958	4
490	20240913	132000	13332258	1959	1959	1959	1959	10
491	20240913	131900	13312668	1958	1958	1958	1958	0
492	20240913	131800	13312668	1958	1958	1958	1958	0
493	20240913	131700	13312668	1958	1958	1958	1958	1
494	20240913	131600	13310710	1951	1951	1951	1951	0
495	20240913	131500	13310710	1951	1951	1951	1951	0
496	20240913	131400	13310710	1951	1956	1956	1951	200
497	20240913	131300	12920113	1960	1959	1960	1959	6
498	20240913	131200	12908358	1956	1956	1956	1956	0
499	20240913	131100	12908358	1956	1956	1956	1956	0
500	20240913	131000	12908358	1956	1956	1956	1954	1020
501	20240913	130900	10915226	1957	1957	1957	1957	0
502	20240913	130800	10915226	1957	1957	1957	1957	1
503	20240913	130700	10913269	1958	1958	1958	1958	0
504	20240913	130600	10913269	1958	1958	1958	1958	24
505	20240913	130500	10866277	1959	1959	1959	1959	0
506	20240913	130400	10866277	1959	1959	1959	1959	0
507	20240913	130300	10866277	1959	1959	1959	1959	0
508	20240913	130200	10866277	1959	1959	1959	1959	0
509	20240913	130100	10866277	1959	1959	1959	1959	18
510	20240913	130000	10831015	1960	1960	1960	1960	0
511	20240913	125900	10831015	1960	1960	1960	1960	0
512	20240913	125800	10831015	1960	1960	1960	1960	0
513	20240913	125700	10831015	1960	1960	1960	1960	0
514	20240913	125600	10831015	1960	1960	1960	1960	0
515	20240913	125500	10831015	1960	1960	1960	1960	0
516	20240913	125400	10831015	1960	1960	1960	1960	0
517	20240913	125300	10831015	1960	1960	1960	1960	0
518	20240913	125200	10831015	1960	1960	1960	1960	0
519	20240913	125100	10831015	1960	1960	1960	1960	2
520	20240913	125000	10827095	1960	1960	1960	1960	1
521	20240913	124900	10825135	1959	1959	1959	1959	0
522	20240913	124800	10825135	1959	1959	1959	1959	0
523	20240913	124700	10825135	1959	1959	1959	1959	0
524	20240913	124600	10825135	1959	1959	1959	1959	0
525	20240913	124500	10825135	1959	1959	1959	1959	0
526	20240913	124400	10825135	1959	1959	1959	1959	0
527	20240913	124300	10825135	1959	1959	1959	1959	0
528	20240913	124200	10825135	1959	1959	1959	1959	0
529	20240913	124100	10825135	1959	1959	1959	1959	4
530	20240913	124000	10817299	1959	1959	1959	1959	0
531	20240913	123900	10817299	1959	1959	1959	1959	0
532	20240913	123800	10817299	1959	1959	1959	1959	0
533	20240913	123700	10817299	1959	1959	1959	1959	0
534	20240913	123600	10817299	1959	1959	1959	1959	0
535	20240913	123500	10817299	1959	1959	1959	1959	1
536	20240913	123400	10815340	1958	1958	1958	1958	1
537	20240913	123300	10813382	1959	1959	1959	1959	0
538	20240913	123200	10813382	1959	1959	1959	1959	1
539	20240913	123100	10811423	1959	1959	1959	1959	4
540	20240913	123000	10803587	1959	1959	1959	1959	0
541	20240913	122900	10803587	1959	1959	1959	1959	0
542	20240913	122800	10803587	1959	1959	1959	1959	0
543	20240913	122700	10803587	1959	1959	1959	1959	0
544	20240913	122600	10803587	1959	1959	1959	1959	0
545	20240913	122500	10803587	1959	1959	1959	1959	10
546	20240913	122400	10783997	1957	1957	1957	1957	0
547	20240913	122300	10783997	1957	1957	1957	1957	0
548	20240913	122200	10783997	1957	1957	1957	1957	0
549	20240913	122100	10783997	1957	1957	1957	1957	0
550	20240913	122000	10783997	1957	1957	1957	1957	0
551	20240913	121900	10783997	1957	1957	1957	1957	0
552	20240913	121800	10783997	1957	1957	1957	1957	0
553	20240913	121700	10783997	1957	1957	1957	1957	0
554	20240913	121600	10783997	1957	1957	1957	1957	0
555	20240913	121500	10783997	1957	1957	1957	1957	0
556	20240913	121400	10783997	1957	1957	1957	1957	0
557	20240913	121300	10783997	1957	1957	1957	1957	0
558	20240913	121200	10783997	1957	1957	1957	1957	0
559	20240913	121100	10783997	1957	1957	1957	1957	0
560	20240913	121000	10783997	1957	1957	1957	1957	0
561	20240913	120900	10783997	1957	1957	1957	1957	0
562	20240913	120800	10783997	1957	1957	1957	1957	0
563	20240913	120700	10783997	1957	1957	1957	1957	0
564	20240913	120600	10783997	1957	1957	1957	1957	0
565	20240913	120500	10783997	1957	1957	1957	1957	0
566	20240913	120400	10783997	1957	1957	1957	1957	0
567	20240913	120300	10783997	1957	1957	1957	1957	0
568	20240913	120200	10783997	1957	1957	1957	1957	0
569	20240913	120100	10783997	1957	1957	1957	1957	2
570	20240913	120000	10780083	1957	1957	1957	1957	0
571	20240913	115900	10780083	1957	1957	1957	1957	0
572	20240913	115800	10780083	1957	1957	1957	1957	0
573	20240913	115700	10780083	1957	1957	1957	1957	0
574	20240913	115600	10780083	1957	1957	1957	1957	0
575	20240913	115500	10780083	1957	1957	1957	1957	1
576	20240913	115400	10778126	1959	1959	1959	1959	0
577	20240913	115300	10778126	1959	1959	1959	1959	156
578	20240913	115200	10472522	1959	1959	1959	1959	0
579	20240913	115100	10472522	1959	1959	1959	1959	0
580	20240913	115000	10472522	1959	1959	1959	1959	0
581	20240913	114900	10472522	1959	1959	1959	1959	540
582	20240913	114800	9414662	1959	1959	1959	1959	0
583	20240913	114700	9414662	1959	1959	1959	1959	0
584	20240913	114600	9414662	1959	1959	1959	1959	0
585	20240913	114500	9414662	1959	1959	1959	1959	0
586	20240913	114400	9414662	1959	1959	1959	1959	0
587	20240913	114300	9414662	1959	1959	1959	1959	0
588	20240913	114200	9414662	1959	1959	1959	1958	117
589	20240913	114100	9185570	1958	1958	1958	1958	0
590	20240913	114000	9185570	1958	1958	1958	1958	51
591	20240913	113900	9085712	1958	1958	1958	1958	0
592	20240913	113800	9085712	1958	1958	1958	1958	0
593	20240913	113700	9085712	1958	1958	1958	1958	0
594	20240913	113600	9085712	1958	1958	1958	1958	4
595	20240913	113500	9077880	1966	1966	1966	1966	0
596	20240913	113400	9077880	1966	1966	1966	1966	0
597	20240913	113300	9077880	1966	1966	1966	1966	0
598	20240913	113200	9077880	1966	1966	1966	1966	1
599	20240913	113100	9075914	1967	1967	1967	1967	1
600	20240913	113000	9073947	1957	1957	1957	1957	2
601	20240913	112900	9070033	1958	1958	1958	1958	0
602	20240913	112800	9070033	1958	1958	1958	1958	11
603	20240913	112700	9048495	1959	1959	1959	1959	5
604	20240913	112600	9038700	1959	1962	1962	1959	23
605	20240913	112500	8993634	1962	1962	1962	1962	0
606	20240913	112400	8993634	1962	1962	1962	1962	6
607	20240913	112300	8981862	1959	1959	1959	1959	5
608	20240913	112200	8972067	1957	1957	1957	1957	0
609	20240913	112100	8972067	1957	1957	1957	1957	0
610	20240913	112000	8972067	1957	1957	1957	1957	0
611	20240913	111900	8972067	1957	1957	1957	1957	0
612	20240913	111800	8972067	1957	1957	1957	1957	0
613	20240913	111700	8972067	1957	1957	1957	1957	0
614	20240913	111600	8972067	1957	1957	1957	1957	0
615	20240913	111500	8972067	1957	1957	1957	1957	0
616	20240913	111400	8972067	1957	1957	1957	1957	0
617	20240913	111300	8972067	1957	1957	1957	1957	0
618	20240913	111200	8972067	1957	1957	1957	1957	0
619	20240913	111100	8972067	1957	1957	1957	1957	0
620	20240913	111000	8972067	1957	1957	1957	1957	0
621	20240913	110900	8972067	1957	1957	1957	1957	0
622	20240913	110800	8972067	1957	1957	1957	1957	2
623	20240913	110700	8968153	1957	1957	1957	1957	0
624	20240913	110600	8968153	1957	1957	1957	1957	90
625	20240913	110500	8792023	1954	1954	1954	1954	0
626	20240913	110400	8792023	1954	1954	1954	1954	3
627	20240913	110300	8786161	1954	1954	1954	1954	0
628	20240913	110200	8786161	1954	1954	1954	1954	3
629	20240913	110100	8780299	1954	1954	1954	1954	10
630	20240913	110000	8760759	1954	1954	1954	1954	87
631	20240913	105900	8590761	1954	1954	1954	1954	0
632	20240913	105800	8590761	1954	1954	1954	1954	0
633	20240913	105700	8590761	1954	1954	1954	1954	0
634	20240913	105600	8590761	1954	1954	1954	1954	0
635	20240913	105500	8590761	1954	1954	1954	1954	0
636	20240913	105400	8590761	1954	1954	1954	1954	0
637	20240913	105300	8590761	1954	1956	1956	1954	302
638	20240913	105200	8000492	1955	1955	1955	1955	0
639	20240913	105100	8000492	1955	1955	1955	1955	0
640	20240913	105000	8000492	1955	1955	1955	1955	0
641	20240913	104900	8000492	1955	1955	1955	1955	0
642	20240913	104800	8000492	1955	1955	1955	1955	0
643	20240913	104700	8000492	1955	1955	1955	1955	0
644	20240913	104600	8000492	1955	1955	1955	1955	0
645	20240913	104500	8000492	1955	1955	1955	1955	0
646	20240913	104400	8000492	1955	1955	1955	1955	0
647	20240913	104300	8000492	1955	1955	1955	1955	0
648	20240913	104200	8000492	1955	1955	1955	1955	0
649	20240913	104100	8000492	1955	1955	1955	1955	0
650	20240913	104000	8000492	1955	1955	1955	1955	0
651	20240913	103900	8000492	1955	1955	1955	1955	2
652	20240913	103800	7996582	1955	1955	1955	1955	0
653	20240913	103700	7996582	1955	1955	1955	1955	123
654	20240913	103600	7756117	1955	1955	1955	1954	147
655	20240913	103500	7468865	1955	1955	1955	1955	1
656	20240913	103400	7466910	1954	1954	1954	1954	0
657	20240913	103300	7466910	1954	1954	1954	1954	0
658	20240913	103200	7466910	1954	1954	1954	1954	18
659	20240913	103100	7431738	1955	1955	1955	1955	11
660	20240913	103000	7410233	1957	1958	1958	1957	167
661	20240913	102900	7083277	1958	1958	1958	1958	0
662	20240913	102800	7083277	1958	1958	1958	1958	0
663	20240913	102700	7083277	1958	1958	1958	1958	1
664	20240913	102600	7081319	1958	1958	1958	1958	0
665	20240913	102500	7081319	1958	1958	1958	1958	106
666	20240913	102400	6873771	1958	1958	1958	1958	0
667	20240913	102300	6873771	1958	1958	1958	1958	0
668	20240913	102200	6873771	1958	1958	1958	1958	2
669	20240913	102100	6869855	1960	1960	1960	1960	4
670	20240913	102000	6862015	1961	1961	1961	1961	0
671	20240913	101900	6862015	1961	1961	1961	1961	0
672	20240913	101800	6862015	1961	1961	1961	1961	4
673	20240913	101700	6854171	1961	1961	1961	1961	0
674	20240913	101600	6854171	1961	1961	1961	1961	4
675	20240913	101500	6846327	1962	1962	1962	1962	0
676	20240913	101400	6846327	1962	1962	1962	1962	450
677	20240913	101300	5963427	1962	1962	1962	1962	0
678	20240913	101200	5963427	1962	1962	1962	1962	0
679	20240913	101100	5963427	1962	1962	1962	1962	450
680	20240913	101000	5080527	1961	1961	1961	1961	500
681	20240913	100900	4100027	1961	1961	1961	1961	0
682	20240913	100800	4100027	1961	1961	1961	1961	0
683	20240913	100700	4100027	1961	1961	1961	1961	0
684	20240913	100600	4100027	1961	1961	1961	1961	0
685	20240913	100500	4100027	1961	1961	1961	1961	0
686	20240913	100400	4100027	1961	1960	1961	1958	122
687	20240913	100300	3860913	1961	1961	1961	1961	5
688	20240913	100200	3851108	1961	1961	1961	1961	2
689	20240913	100100	3847186	1961	1961	1961	1961	4
690	20240913	100000	3839342	1961	1961	1961	1961	0
691	20240913	095900	3839342	1961	1961	1961	1961	10
692	20240913	095800	3819732	1960	1960	1960	1960	0
693	20240913	095700	3819732	1960	1960	1960	1960	0
694	20240913	095600	3819732	1960	1960	1960	1960	0
695	20240913	095500	3819732	1960	1960	1960	1960	0
696	20240913	095400	3819732	1960	1960	1960	1960	0
697	20240913	095300	3819732	1960	1960	1960	1960	0
698	20240913	095200	3819732	1960	1960	1960	1960	0
699	20240913	095100	3819732	1960	1960	1960	1960	0
700	20240913	095000	3819732	1960	1960	1960	1960	0
701	20240913	094900	3819732	1960	1960	1960	1960	0
702	20240913	094800	3819732	1960	1960	1960	1960	0
703	20240913	094700	3819732	1960	1960	1960	1960	3
704	20240913	094600	3813852	1960	1960	1960	1960	0
705	20240913	094500	3813852	1960	1960	1960	1960	6
706	20240913	094400	3802092	1961	1961	1961	1961	0
707	20240913	094300	3802092	1961	1961	1961	1961	0
708	20240913	094200	3802092	1961	1961	1961	1961	51
709	20240913	094100	3702081	1961	1962	1962	1961	8
710	20240913	094000	3686388	1962	1962	1962	1962	15
711	20240913	093900	3656958	1962	1962	1962	1962	16
712	20240913	093800	3625566	1966	1966	1966	1966	0
713	20240913	093700	3625566	1966	1966	1966	1966	0
714	20240913	093600	3625566	1966	1966	1966	1966	0
715	20240913	093500	3625566	1966	1966	1966	1966	0
716	20240913	093400	3625566	1966	1966	1966	1966	0
717	20240913	093300	3625566	1966	1966	1966	1966	0
718	20240913	093200	3625566	1966	1966	1966	1966	0
719	20240913	093100	3625566	1966	1966	1966	1966	0
720	20240913	093000	3625566	1966	1966	1966	1966	0
721	20240913	092900	3625566	1966	1966	1966	1966	0
722	20240913	092800	3625566	1966	1966	1966	1966	0
723	20240913	092700	3625566	1966	1966	1966	1966	0
724	20240913	092600	3625566	1966	1966	1966	1966	0
725	20240913	092500	3625566	1966	1966	1966	1966	0
726	20240913	092400	3625566	1966	1966	1966	1966	0
727	20240913	092300	3625566	1966	1966	1966	1966	0
728	20240913	092200	3625566	1966	1966	1966	1966	1
729	20240913	092100	3623600	1966	1966	1966	1966	23
730	20240913	092000	3578382	1968	1968	1968	1968	0
731	20240913	091900	3578382	1968	1968	1968	1968	0
732	20240913	091800	3578382	1968	1968	1968	1968	0
733	20240913	091700	3578382	1968	1968	1968	1968	1
734	20240913	091600	3576414	1969	1960	1969	1960	500
735	20240913	091500	2592714	1960	1960	1960	1960	129
736	20240913	091400	2339874	1960	1960	1960	1960	0
737	20240913	091300	2339874	1960	1960	1960	1960	0
738	20240913	091200	2339874	1960	1960	1960	1960	174
739	20240913	091100	1998834	1963	1963	1963	1963	5
740	20240913	091000	1989019	1964	1966	1969	1964	318
741	20240913	090900	1364052	1966	1966	1966	1966	1
742	20240913	090800	1362086	1970	1969	1970	1969	453
743	20240913	090700	469687	1965	1958	1965	1958	58
744	20240913	090600	355738	1958	1955	1958	1955	44
745	20240913	090500	269652	1954	1954	1954	1954	0
746	20240913	090400	269652	1954	1954	1954	1954	0
747	20240913	090300	269652	1954	1954	1954	1954	3
748	20240913	090200	263790	1954	1954	1954	1954	0
749	20240913	090100	263790	1954	1954	1954	1954	36
750	20240913	090000	193446	1954	1954	1954	1954	99