KissMeData/452980/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	213300	51557079	1943	1943	1943	1943	600
3	20240913	213200	51557079	1943	1943	1943	1943	0
4	20240913	213100	51557079	1943	1943	1943	1943	0
5	20240913	213000	51557079	1943	1943	1943	1943	0
6	20240913	212900	51557079	1943	1943	1943	1943	0
7	20240913	212800	51557079	1943	1943	1943	1943	0
8	20240913	212700	51557079	1943	1943	1943	1943	0
9	20240913	212600	51557079	1943	1943	1943	1943	0
10	20240913	212500	51557079	1943	1943	1943	1943	0
11	20240913	212400	51557079	1943	1943	1943	1943	0
12	20240913	212300	51557079	1943	1943	1943	1943	0
13	20240913	212200	51557079	1943	1943	1943	1943	0
14	20240913	212100	51557079	1943	1943	1943	1943	0
15	20240913	212000	51557079	1943	1943	1943	1943	0
16	20240913	211900	51557079	1943	1943	1943	1943	0
17	20240913	211800	51557079	1943	1943	1943	1943	0
18	20240913	211700	51557079	1943	1943	1943	1943	0
19	20240913	211600	51557079	1943	1943	1943	1943	0
20	20240913	211500	51557079	1943	1943	1943	1943	0
21	20240913	211400	51557079	1943	1943	1943	1943	0
22	20240913	211300	51557079	1943	1943	1943	1943	0
23	20240913	211200	51557079	1943	1943	1943	1943	0
24	20240913	211100	51557079	1943	1943	1943	1943	0
25	20240913	211000	51557079	1943	1943	1943	1943	0
26	20240913	210900	51557079	1943	1943	1943	1943	0
27	20240913	210800	51557079	1943	1943	1943	1943	0
28	20240913	210700	51557079	1943	1943	1943	1943	0
29	20240913	210600	51557079	1943	1943	1943	1943	0
30	20240913	210500	51557079	1943	1943	1943	1943	0
31	20240913	210400	51557079	1943	1943	1943	1943	0
32	20240913	210300	51557079	1943	1943	1943	1943	600
33	20240913	210200	51557079	1943	1943	1943	1943	0
34	20240913	210100	51557079	1943	1943	1943	1943	0
35	20240913	210000	51557079	1943	1943	1943	1943	0
36	20240913	205900	51557079	1943	1943	1943	1943	0
37	20240913	205800	51557079	1943	1943	1943	1943	0
38	20240913	205700	51557079	1943	1943	1943	1943	0
39	20240913	205600	51557079	1943	1943	1943	1943	0
40	20240913	205500	51557079	1943	1943	1943	1943	0
41	20240913	205400	51557079	1943	1943	1943	1943	0
42	20240913	205300	51557079	1943	1943	1943	1943	0
43	20240913	205200	51557079	1943	1943	1943	1943	0
44	20240913	205100	51557079	1943	1943	1943	1943	0
45	20240913	205000	51557079	1943	1943	1943	1943	0
46	20240913	204900	51557079	1943	1943	1943	1943	0
47	20240913	204800	51557079	1943	1943	1943	1943	0
48	20240913	204700	51557079	1943	1943	1943	1943	0
49	20240913	204600	51557079	1943	1943	1943	1943	0
50	20240913	204500	51557079	1943	1943	1943	1943	0
51	20240913	204400	51557079	1943	1943	1943	1943	0
52	20240913	204300	51557079	1943	1943	1943	1943	0
53	20240913	204200	51557079	1943	1943	1943	1943	0
54	20240913	204100	51557079	1943	1943	1943	1943	0
55	20240913	204000	51557079	1943	1943	1943	1943	0
56	20240913	203900	51557079	1943	1943	1943	1943	0
57	20240913	203800	51557079	1943	1943	1943	1943	0
58	20240913	203700	51557079	1943	1943	1943	1943	0
59	20240913	203600	51557079	1943	1943	1943	1943	0
60	20240913	203500	51557079	1943	1943	1943	1943	0
61	20240913	203400	51557079	1943	1943	1943	1943	0
62	20240913	203300	51557079	1943	1943	1943	1943	600
63	20240913	203200	51557079	1943	1943	1943	1943	0
64	20240913	203100	51557079	1943	1943	1943	1943	0
65	20240913	203000	51557079	1943	1943	1943	1943	0
66	20240913	202900	51557079	1943	1943	1943	1943	0
67	20240913	202800	51557079	1943	1943	1943	1943	0
68	20240913	202700	51557079	1943	1943	1943	1943	0
69	20240913	202600	51557079	1943	1943	1943	1943	0
70	20240913	202500	51557079	1943	1943	1943	1943	0
71	20240913	202400	51557079	1943	1943	1943	1943	0
72	20240913	202300	51557079	1943	1943	1943	1943	0
73	20240913	202200	51557079	1943	1943	1943	1943	0
74	20240913	202100	51557079	1943	1943	1943	1943	0
75	20240913	202000	51557079	1943	1943	1943	1943	0
76	20240913	201900	51557079	1943	1943	1943	1943	0
77	20240913	201800	51557079	1943	1943	1943	1943	0
78	20240913	201700	51557079	1943	1943	1943	1943	0
79	20240913	201600	51557079	1943	1943	1943	1943	0
80	20240913	201500	51557079	1943	1943	1943	1943	0
81	20240913	201400	51557079	1943	1943	1943	1943	0
82	20240913	201300	51557079	1943	1943	1943	1943	0
83	20240913	201200	51557079	1943	1943	1943	1943	0
84	20240913	201100	51557079	1943	1943	1943	1943	0
85	20240913	201000	51557079	1943	1943	1943	1943	0
86	20240913	200900	51557079	1943	1943	1943	1943	0
87	20240913	200800	51557079	1943	1943	1943	1943	0
88	20240913	200700	51557079	1943	1943	1943	1943	0
89	20240913	200600	51557079	1943	1943	1943	1943	0
90	20240913	200500	51557079	1943	1943	1943	1943	0
91	20240913	200400	51557079	1943	1943	1943	1943	0
92	20240913	200300	51557079	1943	1943	1943	1943	600
93	20240913	200200	51557079	1943	1943	1943	1943	0
94	20240913	200100	51557079	1943	1943	1943	1943	0
95	20240913	200000	51557079	1943	1943	1943	1943	0
96	20240913	195900	51557079	1943	1943	1943	1943	0
97	20240913	195800	51557079	1943	1943	1943	1943	0
98	20240913	195700	51557079	1943	1943	1943	1943	0
99	20240913	195600	51557079	1943	1943	1943	1943	0
100	20240913	195500	51557079	1943	1943	1943	1943	0
101	20240913	195400	51557079	1943	1943	1943	1943	0
102	20240913	195300	51557079	1943	1943	1943	1943	0
103	20240913	195200	51557079	1943	1943	1943	1943	0
104	20240913	195100	51557079	1943	1943	1943	1943	0
105	20240913	195000	51557079	1943	1943	1943	1943	0
106	20240913	194900	51557079	1943	1943	1943	1943	0
107	20240913	194800	51557079	1943	1943	1943	1943	0
108	20240913	194700	51557079	1943	1943	1943	1943	0
109	20240913	194600	51557079	1943	1943	1943	1943	0
110	20240913	194500	51557079	1943	1943	1943	1943	0
111	20240913	194400	51557079	1943	1943	1943	1943	0
112	20240913	194300	51557079	1943	1943	1943	1943	0
113	20240913	194200	51557079	1943	1943	1943	1943	0
114	20240913	194100	51557079	1943	1943	1943	1943	0
115	20240913	194000	51557079	1943	1943	1943	1943	0
116	20240913	193900	51557079	1943	1943	1943	1943	0
117	20240913	193800	51557079	1943	1943	1943	1943	0
118	20240913	193700	51557079	1943	1943	1943	1943	0
119	20240913	193600	51557079	1943	1943	1943	1943	0
120	20240913	193500	51557079	1943	1943	1943	1943	0
121	20240913	193400	51557079	1943	1943	1943	1943	0
122	20240913	193300	51557079	1943	1943	1943	1943	600
123	20240913	193200	51557079	1943	1943	1943	1943	0
124	20240913	193100	51557079	1943	1943	1943	1943	0
125	20240913	193000	51557079	1943	1943	1943	1943	0
126	20240913	192900	51557079	1943	1943	1943	1943	0
127	20240913	192800	51557079	1943	1943	1943	1943	0
128	20240913	192700	51557079	1943	1943	1943	1943	0
129	20240913	192600	51557079	1943	1943	1943	1943	0
130	20240913	192500	51557079	1943	1943	1943	1943	0
131	20240913	192400	51557079	1943	1943	1943	1943	0
132	20240913	192300	51557079	1943	1943	1943	1943	0
133	20240913	192200	51557079	1943	1943	1943	1943	0
134	20240913	192100	51557079	1943	1943	1943	1943	0
135	20240913	192000	51557079	1943	1943	1943	1943	0
136	20240913	191900	51557079	1943	1943	1943	1943	0
137	20240913	191800	51557079	1943	1943	1943	1943	0
138	20240913	191700	51557079	1943	1943	1943	1943	0
139	20240913	191600	51557079	1943	1943	1943	1943	0
140	20240913	191500	51557079	1943	1943	1943	1943	0
141	20240913	191400	51557079	1943	1943	1943	1943	0
142	20240913	191300	51557079	1943	1943	1943	1943	0
143	20240913	191200	51557079	1943	1943	1943	1943	0
144	20240913	191100	51557079	1943	1943	1943	1943	0
145	20240913	191000	51557079	1943	1943	1943	1943	0
146	20240913	190900	51557079	1943	1943	1943	1943	0
147	20240913	190800	51557079	1943	1943	1943	1943	0
148	20240913	190700	51557079	1943	1943	1943	1943	0
149	20240913	190600	51557079	1943	1943	1943	1943	0
150	20240913	190500	51557079	1943	1943	1943	1943	0
151	20240913	190400	51557079	1943	1943	1943	1943	0
152	20240913	190300	51557079	1943	1943	1943	1943	600
153	20240913	190200	51557079	1943	1943	1943	1943	0
154	20240913	190100	51557079	1943	1943	1943	1943	0
155	20240913	190000	51557079	1943	1943	1943	1943	0
156	20240913	185900	51557079	1943	1943	1943	1943	0
157	20240913	185800	51557079	1943	1943	1943	1943	0
158	20240913	185700	51557079	1943	1943	1943	1943	0
159	20240913	185600	51557079	1943	1943	1943	1943	0
160	20240913	185500	51557079	1943	1943	1943	1943	0
161	20240913	185400	51557079	1943	1943	1943	1943	0
162	20240913	185300	51557079	1943	1943	1943	1943	0
163	20240913	185200	51557079	1943	1943	1943	1943	0
164	20240913	185100	51557079	1943	1943	1943	1943	0
165	20240913	185000	51557079	1943	1943	1943	1943	0
166	20240913	184900	51557079	1943	1943	1943	1943	0
167	20240913	184800	51557079	1943	1943	1943	1943	0
168	20240913	184700	51557079	1943	1943	1943	1943	0
169	20240913	184600	51557079	1943	1943	1943	1943	0
170	20240913	184500	51557079	1943	1943	1943	1943	0
171	20240913	184400	51557079	1943	1943	1943	1943	0
172	20240913	184300	51557079	1943	1943	1943	1943	0
173	20240913	184200	51557079	1943	1943	1943	1943	0
174	20240913	184100	51557079	1943	1943	1943	1943	0
175	20240913	184000	51557079	1943	1943	1943	1943	0
176	20240913	183900	51557079	1943	1943	1943	1943	0
177	20240913	183800	51557079	1943	1943	1943	1943	0
178	20240913	183700	51557079	1943	1943	1943	1943	0
179	20240913	183600	51557079	1943	1943	1943	1943	0
180	20240913	183500	51557079	1943	1943	1943	1943	0
181	20240913	183400	51557079	1943	1943	1943	1943	0
182	20240913	183300	51557079	1943	1943	1943	1943	600
183	20240913	183200	51557079	1943	1943	1943	1943	0
184	20240913	183100	51557079	1943	1943	1943	1943	0
185	20240913	183000	51557079	1943	1943	1943	1943	0
186	20240913	182900	51557079	1943	1943	1943	1943	0
187	20240913	182800	51557079	1943	1943	1943	1943	0
188	20240913	182700	51557079	1943	1943	1943	1943	0
189	20240913	182600	51557079	1943	1943	1943	1943	0
190	20240913	182500	51557079	1943	1943	1943	1943	0
191	20240913	182400	51557079	1943	1943	1943	1943	0
192	20240913	182300	51557079	1943	1943	1943	1943	0
193	20240913	182200	51557079	1943	1943	1943	1943	0
194	20240913	182100	51557079	1943	1943	1943	1943	0
195	20240913	182000	51557079	1943	1943	1943	1943	0
196	20240913	181900	51557079	1943	1943	1943	1943	0
197	20240913	181800	51557079	1943	1943	1943	1943	0
198	20240913	181700	51557079	1943	1943	1943	1943	0
199	20240913	181600	51557079	1943	1943	1943	1943	0
200	20240913	181500	51557079	1943	1943	1943	1943	0
201	20240913	181400	51557079	1943	1943	1943	1943	0
202	20240913	181300	51557079	1943	1943	1943	1943	0
203	20240913	181200	51557079	1943	1943	1943	1943	0
204	20240913	181100	51557079	1943	1943	1943	1943	0
205	20240913	181000	51557079	1943	1943	1943	1943	0
206	20240913	180900	51557079	1943	1943	1943	1943	0
207	20240913	180800	51557079	1943	1943	1943	1943	0
208	20240913	180700	51557079	1943	1943	1943	1943	0
209	20240913	180600	51557079	1943	1943	1943	1943	0
210	20240913	180500	51557079	1943	1943	1943	1943	0
211	20240913	180400	51557079	1943	1943	1943	1943	0
212	20240913	180300	51557079	1943	1943	1943	1943	600
213	20240913	180200	51557079	1943	1943	1943	1943	0
214	20240913	180100	51557079	1943	1943	1943	1943	0
215	20240913	180000	51557079	1943	1943	1943	1943	0
216	20240913	175900	51557079	1943	1943	1943	1943	0
217	20240913	175800	51557079	1943	1943	1943	1943	0
218	20240913	175700	51557079	1943	1943	1943	1943	0
219	20240913	175600	51557079	1943	1943	1943	1943	0
220	20240913	175500	51557079	1943	1943	1943	1943	0
221	20240913	175400	51557079	1943	1943	1943	1943	0
222	20240913	175300	51557079	1943	1943	1943	1943	0
223	20240913	175200	51557079	1943	1943	1943	1943	0
224	20240913	175100	51557079	1943	1943	1943	1943	0
225	20240913	175000	51557079	1943	1943	1943	1943	0
226	20240913	174900	51557079	1943	1943	1943	1943	0
227	20240913	174800	51557079	1943	1943	1943	1943	0
228	20240913	174700	51557079	1943	1943	1943	1943	0
229	20240913	174600	51557079	1943	1943	1943	1943	0
230	20240913	174500	51557079	1943	1943	1943	1943	0
231	20240913	174400	51557079	1943	1943	1943	1943	0
232	20240913	174300	51557079	1943	1943	1943	1943	0
233	20240913	174200	51557079	1943	1943	1943	1943	0
234	20240913	174100	51557079	1943	1943	1943	1943	0
235	20240913	174000	51557079	1943	1943	1943	1943	0
236	20240913	173900	51557079	1943	1943	1943	1943	0
237	20240913	173800	51557079	1943	1943	1943	1943	0
238	20240913	173700	51557079	1943	1943	1943	1943	0
239	20240913	173600	51557079	1943	1943	1943	1943	0
240	20240913	173500	51557079	1943	1943	1943	1943	0
241	20240913	173400	51557079	1943	1943	1943	1943	0
242	20240913	173300	51557079	1943	1943	1943	1943	600
243	20240913	173200	51557079	1943	1943	1943	1943	0
244	20240913	173100	51557079	1943	1943	1943	1943	0
245	20240913	173000	51557079	1943	1943	1943	1943	0
246	20240913	172900	51557079	1943	1943	1943	1943	0
247	20240913	172800	51557079	1943	1943	1943	1943	0
248	20240913	172700	51557079	1943	1943	1943	1943	0
249	20240913	172600	51557079	1943	1943	1943	1943	0
250	20240913	172500	51557079	1943	1943	1943	1943	0
251	20240913	172400	51557079	1943	1943	1943	1943	0
252	20240913	172300	51557079	1943	1943	1943	1943	0
253	20240913	172200	51557079	1943	1943	1943	1943	0
254	20240913	172100	51557079	1943	1943	1943	1943	0
255	20240913	172000	51557079	1943	1943	1943	1943	0
256	20240913	171900	51557079	1943	1943	1943	1943	0
257	20240913	171800	51557079	1943	1943	1943	1943	0
258	20240913	171700	51557079	1943	1943	1943	1943	0
259	20240913	171600	51557079	1943	1943	1943	1943	0
260	20240913	171500	51557079	1943	1943	1943	1943	0
261	20240913	171400	51557079	1943	1943	1943	1943	0
262	20240913	171300	51557079	1943	1943	1943	1943	0
263	20240913	171200	51557079	1943	1943	1943	1943	0
264	20240913	171100	51557079	1943	1943	1943	1943	0
265	20240913	171000	51557079	1943	1943	1943	1943	0
266	20240913	170900	51557079	1943	1943	1943	1943	0
267	20240913	170800	51557079	1943	1943	1943	1943	0
268	20240913	170700	51557079	1943	1943	1943	1943	0
269	20240913	170600	51557079	1943	1943	1943	1943	0
270	20240913	170500	51557079	1943	1943	1943	1943	0
271	20240913	170400	51557079	1943	1943	1943	1943	0
272	20240913	170300	51557079	1943	1943	1943	1943	600
273	20240913	170200	51557079	1943	1943	1943	1943	0
274	20240913	170100	51557079	1943	1943	1943	1943	0
275	20240913	170000	51557079	1943	1943	1943	1943	0
276	20240913	165900	51557079	1943	1943	1943	1943	0
277	20240913	165800	51557079	1943	1943	1943	1943	0
278	20240913	165700	51557079	1943	1943	1943	1943	0
279	20240913	165600	51557079	1943	1943	1943	1943	0
280	20240913	165500	51557079	1943	1943	1943	1943	0
281	20240913	165400	51557079	1943	1943	1943	1943	0
282	20240913	165300	51557079	1943	1943	1943	1943	0
283	20240913	165200	51557079	1943	1943	1943	1943	0
284	20240913	165100	51557079	1943	1943	1943	1943	0
285	20240913	165000	51557079	1943	1943	1943	1943	0
286	20240913	164900	51557079	1943	1943	1943	1943	0
287	20240913	164800	51557079	1943	1943	1943	1943	0
288	20240913	164700	51557079	1943	1943	1943	1943	0
289	20240913	164600	51557079	1943	1943	1943	1943	0
290	20240913	164500	51557079	1943	1943	1943	1943	0
291	20240913	164400	51557079	1943	1943	1943	1943	0
292	20240913	164300	51557079	1943	1943	1943	1943	0
293	20240913	164200	51557079	1943	1943	1943	1943	0
294	20240913	164100	51557079	1943	1943	1943	1943	0
295	20240913	164000	51557079	1943	1943	1943	1943	0
296	20240913	163900	51557079	1943	1943	1943	1943	0
297	20240913	163800	51557079	1943	1943	1943	1943	0
298	20240913	163700	51557079	1943	1943	1943	1943	0
299	20240913	163600	51557079	1943	1943	1943	1943	0
300	20240913	163500	51557079	1943	1943	1943	1943	0
301	20240913	163400	51557079	1943	1943	1943	1943	0
302	20240913	163300	51557079	1943	1943	1943	1943	600
303	20240913	163200	51557079	1943	1943	1943	1943	0
304	20240913	163100	51557079	1943	1943	1943	1943	0
305	20240913	163000	51557079	1943	1943	1943	1943	0
306	20240913	162900	51557079	1943	1943	1943	1943	0
307	20240913	162800	51557079	1943	1943	1943	1943	0
308	20240913	162700	51557079	1943	1943	1943	1943	0
309	20240913	162600	51557079	1943	1943	1943	1943	0
310	20240913	162500	51557079	1943	1943	1943	1943	0
311	20240913	162400	51557079	1943	1943	1943	1943	0
312	20240913	162300	51557079	1943	1943	1943	1943	0
313	20240913	162200	51557079	1943	1943	1943	1943	0
314	20240913	162100	51557079	1943	1943	1943	1943	0
315	20240913	162000	51557079	1943	1943	1943	1943	0
316	20240913	161900	51557079	1943	1943	1943	1943	0
317	20240913	161800	51557079	1943	1943	1943	1943	0
318	20240913	161700	51557079	1943	1943	1943	1943	0
319	20240913	161600	51557079	1943	1943	1943	1943	0
320	20240913	161500	51557079	1943	1943	1943	1943	0
321	20240913	161400	51557079	1943	1943	1943	1943	0
322	20240913	161300	51557079	1943	1943	1943	1943	0
323	20240913	161200	51557079	1943	1943	1943	1943	0
324	20240913	161100	51557079	1943	1943	1943	1943	0
325	20240913	161000	51557079	1943	1943	1943	1943	0
326	20240913	160900	51557079	1943	1943	1943	1943	0
327	20240913	160800	51557079	1943	1943	1943	1943	0
328	20240913	160700	51557079	1943	1943	1943	1943	0
329	20240913	160600	51557079	1943	1943	1943	1943	0
330	20240913	160500	51557079	1943	1943	1943	1943	0
331	20240913	160400	51557079	1943	1943	1943	1943	0
332	20240913	160300	51557079	1943	1943	1943	1943	600
333	20240913	160200	51557079	1943	1943	1943	1943	0
334	20240913	160100	51557079	1943	1943	1943	1943	0
335	20240913	160000	51557079	1943	1943	1943	1943	0
336	20240913	155900	51557079	1943	1943	1943	1943	0
337	20240913	155800	51557079	1943	1943	1943	1943	0
338	20240913	155700	51557079	1943	1943	1943	1943	0
339	20240913	155600	51557079	1943	1943	1943	1943	0
340	20240913	155500	51557079	1943	1943	1943	1943	0
341	20240913	155400	51557079	1943	1943	1943	1943	0
342	20240913	155300	51557079	1943	1943	1943	1943	0
343	20240913	155200	51557079	1943	1943	1943	1943	0
344	20240913	155100	51557079	1943	1943	1943	1943	0
345	20240913	155000	51557079	1943	1943	1943	1943	0
346	20240913	154900	51557079	1943	1943	1943	1943	0
347	20240913	154800	51557079	1943	1943	1943	1943	0
348	20240913	154700	51557079	1943	1943	1943	1943	0
349	20240913	154600	51557079	1943	1943	1943	1943	0
350	20240913	154500	51557079	1943	1943	1943	1943	0
351	20240913	154400	51557079	1943	1943	1943	1943	0
352	20240913	154300	51557079	1943	1943	1943	1943	0
353	20240913	154200	51557079	1943	1943	1943	1943	0
354	20240913	154100	51557079	1943	1943	1943	1943	0
355	20240913	154000	51557079	1943	1943	1943	1943	0
356	20240913	153900	51557079	1943	1943	1943	1943	0
357	20240913	153800	51557079	1943	1943	1943	1943	0
358	20240913	153700	51557079	1943	1943	1943	1943	0
359	20240913	153600	51557079	1943	1943	1943	1943	0
360	20240913	153500	51557079	1943	1943	1943	1943	0
361	20240913	153400	51557079	1943	1943	1943	1943	0
362	20240913	153300	51557079	1943	1943	1943	1943	600
363	20240913	153200	51557079	1943	1943	1943	1943	0
364	20240913	153100	51557079	1943	1943	1943	1943	0
365	20240913	153000	51557079	1943	1943	1943	1943	600
366	20240913	152900	50391279	1945	1945	1945	1945	0
367	20240913	152800	50391279	1945	1945	1945	1945	0
368	20240913	152700	50391279	1945	1945	1945	1945	0
369	20240913	152600	50391279	1945	1945	1945	1945	0
370	20240913	152500	50391279	1945	1945	1945	1945	0
371	20240913	152400	50391279	1945	1945	1945	1945	0
372	20240913	152300	50391279	1945	1945	1945	1945	0
373	20240913	152200	50391279	1945	1945	1945	1945	0
374	20240913	152100	50391279	1945	1945	1945	1945	0
375	20240913	152000	50391279	1945	1945	1945	1945	0
376	20240913	151900	50391279	1945	1945	1945	1945	1800
377	20240913	151800	46890279	1943	1943	1943	1943	0
378	20240913	151700	46890279	1943	1943	1943	1943	0
379	20240913	151600	46890279	1943	1943	1943	1943	0
380	20240913	151500	46890279	1943	1943	1943	1943	0
381	20240913	151400	46890279	1943	1943	1943	1943	0
382	20240913	151300	46890279	1943	1943	1943	1943	0
383	20240913	151200	46890279	1943	1943	1943	1943	0
384	20240913	151100	46890279	1943	1943	1943	1943	0
385	20240913	151000	46890279	1943	1943	1943	1943	0
386	20240913	150900	46890279	1943	1943	1943	1943	0
387	20240913	150800	46890279	1943	1943	1943	1943	0
388	20240913	150700	46890279	1943	1943	1943	1943	0
389	20240913	150600	46890279	1943	1943	1943	1943	0
390	20240913	150500	46890279	1943	1943	1943	1943	0
391	20240913	150400	46890279	1943	1943	1943	1943	0
392	20240913	150300	46890279	1943	1943	1943	1943	0
393	20240913	150200	46890279	1943	1943	1943	1943	0
394	20240913	150100	46890279	1943	1943	1943	1943	0
395	20240913	150000	46890279	1943	1943	1943	1943	0
396	20240913	145900	46890279	1943	1943	1943	1943	0
397	20240913	145800	46890279	1943	1943	1943	1943	0
398	20240913	145700	46890279	1943	1943	1943	1943	0
399	20240913	145600	46890279	1943	1943	1943	1943	0
400	20240913	145500	46890279	1943	1943	1943	1943	0
401	20240913	145400	46890279	1943	1943	1943	1943	740
402	20240913	145300	45452459	1942	1942	1942	1942	0
403	20240913	145200	45452459	1942	1942	1942	1942	0
404	20240913	145100	45452459	1942	1942	1942	1942	0
405	20240913	145000	45452459	1942	1942	1942	1942	0
406	20240913	144900	45452459	1942	1942	1942	1942	0
407	20240913	144800	45452459	1942	1942	1942	1942	0
408	20240913	144700	45452459	1942	1942	1942	1942	0
409	20240913	144600	45452459	1942	1942	1942	1942	0
410	20240913	144500	45452459	1942	1942	1942	1942	0
411	20240913	144400	45452459	1942	1942	1942	1942	0
412	20240913	144300	45452459	1942	1942	1942	1942	0
413	20240913	144200	45452459	1942	1942	1942	1942	0
414	20240913	144100	45452459	1942	1942	1942	1942	0
415	20240913	144000	45452459	1942	1943	1943	1942	3005
416	20240913	143900	39616744	1943	1943	1943	1943	0
417	20240913	143800	39616744	1943	1943	1943	1943	0
418	20240913	143700	39616744	1943	1943	1943	1943	0
419	20240913	143600	39616744	1943	1943	1943	1943	0
420	20240913	143500	39616744	1943	1943	1943	1943	0
421	20240913	143400	39616744	1943	1943	1943	1943	0
422	20240913	143300	39616744	1943	1943	1943	1943	0
423	20240913	143200	39616744	1943	1943	1943	1943	8
424	20240913	143100	39601200	1943	1943	1943	1943	20
425	20240913	143000	39562340	1943	1943	1943	1943	0
426	20240913	142900	39562340	1943	1943	1943	1943	0
427	20240913	142800	39562340	1943	1943	1943	1943	0
428	20240913	142700	39562340	1943	1943	1943	1943	0
429	20240913	142600	39562340	1943	1943	1943	1943	0
430	20240913	142500	39562340	1943	1943	1943	1943	0
431	20240913	142400	39562340	1943	1943	1943	1943	0
432	20240913	142300	39562340	1943	1943	1943	1943	0
433	20240913	142200	39562340	1943	1943	1943	1943	0
434	20240913	142100	39562340	1943	1943	1943	1943	0
435	20240913	142000	39562340	1943	1943	1943	1943	0
436	20240913	141900	39562340	1943	1943	1943	1943	0
437	20240913	141800	39562340	1943	1943	1943	1943	0
438	20240913	141700	39562340	1943	1943	1943	1943	0
439	20240913	141600	39562340	1943	1943	1943	1943	0
440	20240913	141500	39562340	1943	1943	1943	1943	0
441	20240913	141400	39562340	1943	1943	1943	1943	0
442	20240913	141300	39562340	1943	1943	1943	1943	0
443	20240913	141200	39562340	1943	1943	1943	1943	1
444	20240913	141100	39560397	1943	1943	1943	1943	0
445	20240913	141000	39560397	1943	1943	1943	1943	0
446	20240913	140900	39560397	1943	1943	1943	1943	0
447	20240913	140800	39560397	1943	1943	1943	1943	0
448	20240913	140700	39560397	1943	1943	1943	1943	0
449	20240913	140600	39560397	1943	1943	1943	1943	0
450	20240913	140500	39560397	1943	1943	1943	1943	0
451	20240913	140400	39560397	1943	1943	1943	1943	0
452	20240913	140300	39560397	1943	1943	1943	1943	0
453	20240913	140200	39560397	1943	1943	1943	1943	0
454	20240913	140100	39560397	1943	1943	1943	1943	0
455	20240913	140000	39560397	1943	1943	1943	1943	736
456	20240913	135900	38130349	1943	1943	1943	1943	5
457	20240913	135800	38120634	1943	1943	1943	1943	0
458	20240913	135700	38120634	1943	1943	1943	1943	0
459	20240913	135600	38120634	1943	1943	1943	1943	0
460	20240913	135500	38120634	1943	1943	1943	1943	0
461	20240913	135400	38120634	1943	1943	1943	1943	0
462	20240913	135300	38120634	1943	1943	1943	1943	0
463	20240913	135200	38120634	1943	1943	1943	1943	0
464	20240913	135100	38120634	1943	1943	1943	1943	0
465	20240913	135000	38120634	1943	1943	1943	1943	0
466	20240913	134900	38120634	1943	1943	1943	1943	0
467	20240913	134800	38120634	1943	1943	1943	1943	0
468	20240913	134700	38120634	1943	1943	1943	1943	0
469	20240913	134600	38120634	1943	1943	1943	1943	0
470	20240913	134500	38120634	1943	1943	1943	1943	0
471	20240913	134400	38120634	1943	1943	1943	1943	0
472	20240913	134300	38120634	1943	1943	1943	1943	0
473	20240913	134200	38120634	1943	1943	1943	1943	0
474	20240913	134100	38120634	1943	1943	1943	1943	0
475	20240913	134000	38120634	1943	1943	1943	1943	0
476	20240913	133900	38120634	1943	1943	1943	1943	0
477	20240913	133800	38120634	1943	1943	1943	1943	10
478	20240913	133700	38101204	1943	1943	1943	1943	0
479	20240913	133600	38101204	1943	1943	1943	1943	0
480	20240913	133500	38101204	1943	1943	1943	1943	0
481	20240913	133400	38101204	1943	1943	1943	1943	0
482	20240913	133300	38101204	1943	1943	1943	1943	0
483	20240913	133200	38101204	1943	1943	1943	1943	0
484	20240913	133100	38101204	1943	1943	1943	1943	0
485	20240913	133000	38101204	1943	1943	1943	1943	0
486	20240913	132900	38101204	1943	1943	1943	1943	2
487	20240913	132800	38097318	1942	1942	1942	1942	0
488	20240913	132700	38097318	1942	1942	1942	1942	0
489	20240913	132600	38097318	1942	1942	1942	1942	0
490	20240913	132500	38097318	1942	1942	1942	1942	0
491	20240913	132400	38097318	1942	1942	1942	1942	0
492	20240913	132300	38097318	1942	1942	1942	1942	0
493	20240913	132200	38097318	1942	1942	1942	1942	0
494	20240913	132100	38097318	1942	1942	1942	1942	148
495	20240913	132000	37809902	1943	1943	1943	1943	0
496	20240913	131900	37809902	1943	1943	1943	1943	0
497	20240913	131800	37809902	1943	1943	1943	1943	0
498	20240913	131700	37809902	1943	1943	1943	1943	3000
499	20240913	131600	31980902	1943	1943	1943	1943	0
500	20240913	131500	31980902	1943	1943	1943	1943	0
501	20240913	131400	31980902	1943	1943	1943	1943	0
502	20240913	131300	31980902	1943	1943	1943	1943	0
503	20240913	131200	31980902	1943	1943	1943	1943	0
504	20240913	131100	31980902	1943	1943	1943	1943	0
505	20240913	131000	31980902	1943	1943	1943	1943	0
506	20240913	130900	31980902	1943	1943	1943	1943	0
507	20240913	130800	31980902	1943	1943	1943	1943	0
508	20240913	130700	31980902	1943	1943	1943	1943	0
509	20240913	130600	31980902	1943	1943	1943	1943	0
510	20240913	130500	31980902	1943	1943	1943	1943	0
511	20240913	130400	31980902	1943	1943	1943	1943	0
512	20240913	130300	31980902	1943	1943	1943	1943	0
513	20240913	130200	31980902	1943	1943	1943	1943	0
514	20240913	130100	31980902	1943	1943	1943	1943	0
515	20240913	130000	31980902	1943	1943	1943	1943	0
516	20240913	125900	31980902	1943	1943	1943	1943	0
517	20240913	125800	31980902	1943	1943	1943	1943	0
518	20240913	125700	31980902	1943	1943	1943	1943	0
519	20240913	125600	31980902	1943	1943	1943	1943	0
520	20240913	125500	31980902	1943	1943	1943	1943	0
521	20240913	125400	31980902	1943	1943	1943	1943	0
522	20240913	125300	31980902	1943	1943	1943	1943	0
523	20240913	125200	31980902	1943	1943	1943	1943	0
524	20240913	125100	31980902	1943	1943	1943	1943	0
525	20240913	125000	31980902	1943	1943	1943	1943	0
526	20240913	124900	31980902	1943	1943	1943	1943	0
527	20240913	124800	31980902	1943	1943	1943	1943	0
528	20240913	124700	31980902	1943	1943	1943	1943	0
529	20240913	124600	31980902	1943	1943	1943	1943	5355
530	20240913	124500	21576137	1943	1943	1943	1943	0
531	20240913	124400	21576137	1943	1943	1943	1943	0
532	20240913	124300	21576137	1943	1943	1943	1943	0
533	20240913	124200	21576137	1943	1943	1943	1943	0
534	20240913	124100	21576137	1943	1943	1943	1943	0
535	20240913	124000	21576137	1943	1943	1943	1943	0
536	20240913	123900	21576137	1943	1943	1943	1943	0
537	20240913	123800	21576137	1943	1943	1943	1943	0
538	20240913	123700	21576137	1943	1943	1943	1943	0
539	20240913	123600	21576137	1943	1943	1943	1943	0
540	20240913	123500	21576137	1943	1943	1943	1943	0
541	20240913	123400	21576137	1943	1943	1943	1943	0
542	20240913	123300	21576137	1943	1943	1943	1943	0
543	20240913	123200	21576137	1943	1943	1943	1943	0
544	20240913	123100	21576137	1943	1943	1943	1943	0
545	20240913	123000	21576137	1943	1943	1943	1943	0
546	20240913	122900	21576137	1943	1943	1943	1943	0
547	20240913	122800	21576137	1943	1943	1943	1943	0
548	20240913	122700	21576137	1943	1943	1943	1943	0
549	20240913	122600	21576137	1943	1943	1943	1943	0
550	20240913	122500	21576137	1943	1943	1943	1943	494
551	20240913	122400	20616295	1943	1943	1943	1943	0
552	20240913	122300	20616295	1943	1943	1943	1943	0
553	20240913	122200	20616295	1943	1943	1943	1943	0
554	20240913	122100	20616295	1943	1943	1943	1943	0
555	20240913	122000	20616295	1943	1943	1943	1943	0
556	20240913	121900	20616295	1943	1943	1943	1943	0
557	20240913	121800	20616295	1943	1943	1943	1943	0
558	20240913	121700	20616295	1943	1943	1943	1943	0
559	20240913	121600	20616295	1943	1943	1943	1943	0
560	20240913	121500	20616295	1943	1943	1943	1943	0
561	20240913	121400	20616295	1943	1943	1943	1943	0
562	20240913	121300	20616295	1943	1943	1943	1943	0
563	20240913	121200	20616295	1943	1943	1943	1943	0
564	20240913	121100	20616295	1943	1943	1943	1943	0
565	20240913	121000	20616295	1943	1943	1943	1943	0
566	20240913	120900	20616295	1943	1943	1943	1943	0
567	20240913	120800	20616295	1943	1943	1943	1943	0
568	20240913	120700	20616295	1943	1943	1943	1943	0
569	20240913	120600	20616295	1943	1943	1943	1943	0
570	20240913	120500	20616295	1943	1943	1943	1943	0
571	20240913	120400	20616295	1943	1944	1944	1943	60
572	20240913	120300	20499713	1943	1943	1943	1943	0
573	20240913	120200	20499713	1943	1943	1943	1943	0
574	20240913	120100	20499713	1943	1943	1943	1943	0
575	20240913	120000	20499713	1943	1943	1943	1943	0
576	20240913	115900	20499713	1943	1943	1943	1943	0
577	20240913	115800	20499713	1943	1943	1943	1943	0
578	20240913	115700	20499713	1943	1943	1943	1943	0
579	20240913	115600	20499713	1943	1943	1943	1943	0
580	20240913	115500	20499713	1943	1943	1943	1943	0
581	20240913	115400	20499713	1943	1943	1943	1943	0
582	20240913	115300	20499713	1943	1943	1943	1943	0
583	20240913	115200	20499713	1943	1943	1943	1943	0
584	20240913	115100	20499713	1943	1943	1943	1943	0
585	20240913	115000	20499713	1943	1943	1943	1943	0
586	20240913	114900	20499713	1943	1943	1943	1943	0
587	20240913	114800	20499713	1943	1943	1943	1943	0
588	20240913	114700	20499713	1943	1943	1943	1943	12
589	20240913	114600	20476397	1943	1943	1943	1943	0
590	20240913	114500	20476397	1943	1943	1943	1943	0
591	20240913	114400	20476397	1943	1943	1943	1943	0
592	20240913	114300	20476397	1943	1943	1943	1943	0
593	20240913	114200	20476397	1943	1943	1943	1943	488
594	20240913	114100	19528213	1942	1942	1942	1942	0
595	20240913	114000	19528213	1942	1942	1942	1942	16
596	20240913	113900	19497141	1942	1942	1942	1942	0
597	20240913	113800	19497141	1942	1942	1942	1942	0
598	20240913	113700	19497141	1942	1942	1942	1942	0
599	20240913	113600	19497141	1942	1942	1942	1942	0
600	20240913	113500	19497141	1942	1942	1942	1942	0
601	20240913	113400	19497141	1942	1942	1942	1942	0
602	20240913	113300	19497141	1942	1942	1942	1942	0
603	20240913	113200	19497141	1942	1942	1942	1942	0
604	20240913	113100	19497141	1942	1942	1942	1942	0
605	20240913	113000	19497141	1942	1942	1942	1942	0
606	20240913	112900	19497141	1942	1942	1942	1942	0
607	20240913	112800	19497141	1942	1942	1942	1942	500
608	20240913	112700	18526141	1942	1942	1942	1942	0
609	20240913	112600	18526141	1942	1942	1942	1942	0
610	20240913	112500	18526141	1942	1942	1942	1942	0
611	20240913	112400	18526141	1942	1942	1942	1942	0
612	20240913	112300	18526141	1942	1942	1942	1942	0
613	20240913	112200	18526141	1942	1942	1942	1942	0
614	20240913	112100	18526141	1942	1942	1942	1942	0
615	20240913	112000	18526141	1942	1942	1942	1942	0
616	20240913	111900	18526141	1942	1942	1942	1942	0
617	20240913	111800	18526141	1942	1945	1945	1942	6059
618	20240913	111700	6753921	1946	1946	1946	1946	1
619	20240913	111600	6751975	1946	1946	1946	1946	0
620	20240913	111500	6751975	1946	1946	1946	1946	0
621	20240913	111400	6751975	1946	1946	1946	1946	0
622	20240913	111300	6751975	1946	1946	1946	1946	0
623	20240913	111200	6751975	1946	1946	1946	1946	0
624	20240913	111100	6751975	1946	1946	1946	1946	0
625	20240913	111000	6751975	1946	1946	1946	1946	0
626	20240913	110900	6751975	1946	1946	1946	1946	0
627	20240913	110800	6751975	1946	1946	1946	1946	0
628	20240913	110700	6751975	1946	1946	1946	1946	0
629	20240913	110600	6751975	1946	1946	1946	1946	0
630	20240913	110500	6751975	1946	1946	1946	1946	0
631	20240913	110400	6751975	1946	1946	1946	1946	0
632	20240913	110300	6751975	1946	1946	1946	1946	0
633	20240913	110200	6751975	1946	1946	1946	1946	1
634	20240913	110100	6750029	1946	1946	1946	1946	0
635	20240913	110000	6750029	1946	1946	1946	1946	0
636	20240913	105900	6750029	1946	1946	1946	1946	0
637	20240913	105800	6750029	1946	1946	1946	1946	0
638	20240913	105700	6750029	1946	1946	1946	1946	0
639	20240913	105600	6750029	1946	1946	1946	1946	0
640	20240913	105500	6750029	1946	1946	1946	1946	0
641	20240913	105400	6750029	1946	1946	1946	1946	0
642	20240913	105300	6750029	1946	1946	1946	1946	0
643	20240913	105200	6750029	1946	1946	1946	1946	0
644	20240913	105100	6750029	1946	1946	1946	1946	0
645	20240913	105000	6750029	1946	1946	1946	1946	0
646	20240913	104900	6750029	1946	1946	1946	1946	0
647	20240913	104800	6750029	1946	1946	1946	1946	0
648	20240913	104700	6750029	1946	1946	1946	1946	0
649	20240913	104600	6750029	1946	1946	1946	1946	0
650	20240913	104500	6750029	1946	1946	1946	1946	0
651	20240913	104400	6750029	1946	1946	1946	1946	0
652	20240913	104300	6750029	1946	1946	1946	1946	0
653	20240913	104200	6750029	1946	1946	1946	1946	0
654	20240913	104100	6750029	1946	1946	1946	1946	0
655	20240913	104000	6750029	1946	1946	1946	1946	0
656	20240913	103900	6750029	1946	1946	1946	1946	50
657	20240913	103800	6652729	1947	1947	1947	1947	0
658	20240913	103700	6652729	1947	1947	1947	1947	0
659	20240913	103600	6652729	1947	1947	1947	1947	0
660	20240913	103500	6652729	1947	1947	1947	1947	0
661	20240913	103400	6652729	1947	1947	1947	1947	0
662	20240913	103300	6652729	1947	1947	1947	1947	0
663	20240913	103200	6652729	1947	1947	1947	1947	0
664	20240913	103100	6652729	1947	1947	1947	1947	0
665	20240913	103000	6652729	1947	1947	1947	1947	0
666	20240913	102900	6652729	1947	1947	1947	1947	0
667	20240913	102800	6652729	1947	1947	1947	1947	0
668	20240913	102700	6652729	1947	1947	1947	1947	0
669	20240913	102600	6652729	1947	1947	1947	1947	0
670	20240913	102500	6652729	1947	1947	1947	1947	0
671	20240913	102400	6652729	1947	1947	1947	1947	0
672	20240913	102300	6652729	1947	1947	1947	1947	0
673	20240913	102200	6652729	1947	1947	1947	1947	0
674	20240913	102100	6652729	1947	1947	1947	1947	0
675	20240913	102000	6652729	1947	1947	1947	1947	0
676	20240913	101900	6652729	1947	1947	1947	1947	0
677	20240913	101800	6652729	1947	1947	1947	1947	0
678	20240913	101700	6652729	1947	1947	1947	1947	0
679	20240913	101600	6652729	1947	1947	1947	1947	0
680	20240913	101500	6652729	1947	1947	1947	1947	0
681	20240913	101400	6652729	1947	1947	1947	1947	0
682	20240913	101300	6652729	1947	1947	1947	1947	104
683	20240913	101200	6450241	1948	1948	1948	1948	0
684	20240913	101100	6450241	1948	1948	1948	1948	0
685	20240913	101000	6450241	1948	1948	1948	1948	0
686	20240913	100900	6450241	1948	1948	1948	1948	0
687	20240913	100800	6450241	1948	1948	1948	1948	0
688	20240913	100700	6450241	1948	1948	1948	1948	0
689	20240913	100600	6450241	1948	1948	1948	1948	0
690	20240913	100500	6450241	1948	1948	1948	1948	0
691	20240913	100400	6450241	1948	1948	1948	1948	0
692	20240913	100300	6450241	1948	1948	1948	1948	0
693	20240913	100200	6450241	1948	1948	1948	1948	0
694	20240913	100100	6450241	1948	1948	1948	1948	0
695	20240913	100000	6450241	1948	1948	1948	1948	0
696	20240913	095900	6450241	1948	1948	1948	1948	1
697	20240913	095800	6448293	1948	1948	1948	1948	0
698	20240913	095700	6448293	1948	1948	1948	1948	0
699	20240913	095600	6448293	1948	1948	1948	1948	500
700	20240913	095500	5474293	1948	1948	1948	1948	0
701	20240913	095400	5474293	1948	1948	1948	1948	0
702	20240913	095300	5474293	1948	1948	1948	1948	0
703	20240913	095200	5474293	1948	1948	1948	1948	0
704	20240913	095100	5474293	1948	1948	1948	1948	0
705	20240913	095000	5474293	1948	1948	1948	1948	0
706	20240913	094900	5474293	1948	1948	1948	1948	0
707	20240913	094800	5474293	1948	1948	1948	1948	0
708	20240913	094700	5474293	1948	1948	1948	1948	0
709	20240913	094600	5474293	1948	1948	1948	1948	0
710	20240913	094500	5474293	1948	1948	1948	1948	0
711	20240913	094400	5474293	1948	1948	1948	1948	0
712	20240913	094300	5474293	1948	1948	1948	1948	0
713	20240913	094200	5474293	1948	1948	1948	1948	0
714	20240913	094100	5474293	1948	1948	1948	1948	0
715	20240913	094000	5474293	1948	1948	1948	1948	2
716	20240913	093900	5470397	1946	1946	1946	1946	0
717	20240913	093800	5470397	1946	1946	1946	1946	0
718	20240913	093700	5470397	1946	1946	1946	1946	0
719	20240913	093600	5470397	1946	1946	1946	1946	0
720	20240913	093500	5470397	1946	1946	1946	1946	0
721	20240913	093400	5470397	1946	1946	1946	1946	0
722	20240913	093300	5470397	1946	1946	1946	1946	0
723	20240913	093200	5470397	1946	1946	1946	1946	0
724	20240913	093100	5470397	1946	1946	1946	1946	0
725	20240913	093000	5470397	1946	1946	1946	1946	0
726	20240913	092900	5470397	1946	1946	1946	1946	0
727	20240913	092800	5470397	1946	1946	1946	1946	0
728	20240913	092700	5470397	1946	1946	1946	1946	0
729	20240913	092600	5470397	1946	1946	1946	1946	0
730	20240913	092500	5470397	1946	1947	1947	1946	1800
731	20240913	092400	1967594	1946	1946	1946	1946	0
732	20240913	092300	1967594	1946	1946	1946	1946	0
733	20240913	092200	1967594	1946	1946	1946	1946	0
734	20240913	092100	1967594	1946	1946	1946	1946	0
735	20240913	092000	1967594	1946	1946	1946	1946	0
736	20240913	091900	1967594	1946	1946	1946	1946	0
737	20240913	091800	1967594	1946	1946	1946	1946	0
738	20240913	091700	1967594	1946	1946	1946	1946	0
739	20240913	091600	1967594	1946	1946	1946	1946	0
740	20240913	091500	1967594	1946	1946	1946	1946	0
741	20240913	091400	1967594	1946	1946	1946	1946	0
742	20240913	091300	1967594	1946	1946	1946	1946	0
743	20240913	091200	1967594	1946	1946	1946	1946	0
744	20240913	091100	1967594	1946	1946	1946	1946	0
745	20240913	091000	1967594	1946	1946	1946	1946	0
746	20240913	090900	1967594	1946	1946	1946	1946	0
747	20240913	090800	1967594	1946	1946	1946	1946	0
748	20240913	090700	1967594	1946	1950	1950	1946	990
749	20240913	090600	41034	1954	1954	1954	1954	0
750	20240913	090500	41034	1954	1954	1954	1954	0
751	20240913	090400	41034	1954	1954	1954	1954	0
752	20240913	090300	41034	1954	1954	1954	1954	0
753	20240913	090200	41034	1954	1954	1954	1954	0
754	20240913	090100	41034	1954	1954	1954	1954	0
755	20240913	090000	41034	1954	1954	1954	1954	21