KissMeData/060570/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	193700	36157012	1909	1909	1909	1909	687
3	20240903	193600	36157012	1909	1909	1909	1909	0
4	20240903	193500	36157012	1909	1909	1909	1909	0
5	20240903	193400	36157012	1909	1909	1909	1909	0
6	20240903	193300	36157012	1909	1909	1909	1909	0
7	20240903	193200	36157012	1909	1909	1909	1909	0
8	20240903	193100	36157012	1909	1909	1909	1909	0
9	20240903	193000	36157012	1909	1909	1909	1909	0
10	20240903	192900	36157012	1909	1909	1909	1909	0
11	20240903	192800	36157012	1909	1909	1909	1909	0
12	20240903	192700	36157012	1909	1909	1909	1909	0
13	20240903	192600	36157012	1909	1909	1909	1909	0
14	20240903	192500	36157012	1909	1909	1909	1909	0
15	20240903	192400	36157012	1909	1909	1909	1909	0
16	20240903	192300	36157012	1909	1909	1909	1909	0
17	20240903	192200	36157012	1909	1909	1909	1909	0
18	20240903	192100	36157012	1909	1909	1909	1909	0
19	20240903	192000	36157012	1909	1909	1909	1909	0
20	20240903	191900	36157012	1909	1909	1909	1909	0
21	20240903	191800	36157012	1909	1909	1909	1909	0
22	20240903	191700	36157012	1909	1909	1909	1909	0
23	20240903	191600	36157012	1909	1909	1909	1909	0
24	20240903	191500	36157012	1909	1909	1909	1909	0
25	20240903	191400	36157012	1909	1909	1909	1909	0
26	20240903	191300	36157012	1909	1909	1909	1909	0
27	20240903	191200	36157012	1909	1909	1909	1909	0
28	20240903	191100	36157012	1909	1909	1909	1909	0
29	20240903	191000	36157012	1909	1909	1909	1909	0
30	20240903	190900	36157012	1909	1909	1909	1909	0
31	20240903	190800	36157012	1909	1909	1909	1909	0
32	20240903	190700	36157012	1909	1909	1909	1909	687
33	20240903	190600	36157012	1909	1909	1909	1909	0
34	20240903	190500	36157012	1909	1909	1909	1909	0
35	20240903	190400	36157012	1909	1909	1909	1909	0
36	20240903	190300	36157012	1909	1909	1909	1909	0
37	20240903	190200	36157012	1909	1909	1909	1909	0
38	20240903	190100	36157012	1909	1909	1909	1909	0
39	20240903	190000	36157012	1909	1909	1909	1909	0
40	20240903	185900	36157012	1909	1909	1909	1909	0
41	20240903	185800	36157012	1909	1909	1909	1909	0
42	20240903	185700	36157012	1909	1909	1909	1909	0
43	20240903	185600	36157012	1909	1909	1909	1909	0
44	20240903	185500	36157012	1909	1909	1909	1909	0
45	20240903	185400	36157012	1909	1909	1909	1909	0
46	20240903	185300	36157012	1909	1909	1909	1909	0
47	20240903	185200	36157012	1909	1909	1909	1909	0
48	20240903	185100	36157012	1909	1909	1909	1909	0
49	20240903	185000	36157012	1909	1909	1909	1909	0
50	20240903	184900	36157012	1909	1909	1909	1909	0
51	20240903	184800	36157012	1909	1909	1909	1909	0
52	20240903	184700	36157012	1909	1909	1909	1909	0
53	20240903	184600	36157012	1909	1909	1909	1909	0
54	20240903	184500	36157012	1909	1909	1909	1909	0
55	20240903	184400	36157012	1909	1909	1909	1909	0
56	20240903	184300	36157012	1909	1909	1909	1909	0
57	20240903	184200	36157012	1909	1909	1909	1909	0
58	20240903	184100	36157012	1909	1909	1909	1909	0
59	20240903	184000	36157012	1909	1909	1909	1909	0
60	20240903	183900	36157012	1909	1909	1909	1909	0
61	20240903	183800	36157012	1909	1909	1909	1909	0
62	20240903	183700	36157012	1909	1909	1909	1909	687
63	20240903	183600	36157012	1909	1909	1909	1909	0
64	20240903	183500	36157012	1909	1909	1909	1909	0
65	20240903	183400	36157012	1909	1909	1909	1909	0
66	20240903	183300	36157012	1909	1909	1909	1909	0
67	20240903	183200	36157012	1909	1909	1909	1909	0
68	20240903	183100	36157012	1909	1909	1909	1909	0
69	20240903	183000	36157012	1909	1909	1909	1909	0
70	20240903	182900	36157012	1909	1909	1909	1909	0
71	20240903	182800	36157012	1909	1909	1909	1909	0
72	20240903	182700	36157012	1909	1909	1909	1909	0
73	20240903	182600	36157012	1909	1909	1909	1909	0
74	20240903	182500	36157012	1909	1909	1909	1909	0
75	20240903	182400	36157012	1909	1909	1909	1909	0
76	20240903	182300	36157012	1909	1909	1909	1909	0
77	20240903	182200	36157012	1909	1909	1909	1909	0
78	20240903	182100	36157012	1909	1909	1909	1909	0
79	20240903	182000	36157012	1909	1909	1909	1909	0
80	20240903	181900	36157012	1909	1909	1909	1909	0
81	20240903	181800	36157012	1909	1909	1909	1909	0
82	20240903	181700	36157012	1909	1909	1909	1909	0
83	20240903	181600	36157012	1909	1909	1909	1909	0
84	20240903	181500	36157012	1909	1909	1909	1909	0
85	20240903	181400	36157012	1909	1909	1909	1909	0
86	20240903	181300	36157012	1909	1909	1909	1909	0
87	20240903	181200	36157012	1909	1909	1909	1909	0
88	20240903	181100	36157012	1909	1909	1909	1909	0
89	20240903	181000	36157012	1909	1909	1909	1909	0
90	20240903	180900	36157012	1909	1909	1909	1909	0
91	20240903	180800	36157012	1909	1909	1909	1909	0
92	20240903	180700	36157012	1909	1909	1909	1909	687
93	20240903	180600	36157012	1909	1909	1909	1909	0
94	20240903	180500	36157012	1909	1909	1909	1909	0
95	20240903	180400	36157012	1909	1909	1909	1909	0
96	20240903	180300	36157012	1909	1909	1909	1909	0
97	20240903	180200	36157012	1909	1909	1909	1909	0
98	20240903	180100	36157012	1909	1909	1909	1909	0
99	20240903	180000	36157012	1909	1909	1909	1909	0
100	20240903	175900	36157012	1909	1909	1909	1909	0
101	20240903	175800	36157012	1909	1909	1909	1909	0
102	20240903	175700	36157012	1909	1909	1909	1909	0
103	20240903	175600	36157012	1909	1909	1909	1909	0
104	20240903	175500	36157012	1909	1909	1909	1909	0
105	20240903	175400	36157012	1909	1909	1909	1909	0
106	20240903	175300	36157012	1909	1909	1909	1909	0
107	20240903	175200	36157012	1909	1909	1909	1909	0
108	20240903	175100	36157012	1909	1909	1909	1909	0
109	20240903	175000	36157012	1909	1909	1909	1909	0
110	20240903	174900	36157012	1909	1909	1909	1909	0
111	20240903	174800	36157012	1909	1909	1909	1909	0
112	20240903	174700	36157012	1909	1909	1909	1909	0
113	20240903	174600	36157012	1909	1909	1909	1909	0
114	20240903	174500	36157012	1909	1909	1909	1909	0
115	20240903	174400	36157012	1909	1909	1909	1909	0
116	20240903	174300	36157012	1909	1909	1909	1909	0
117	20240903	174200	36157012	1909	1909	1909	1909	0
118	20240903	174100	36157012	1909	1909	1909	1909	0
119	20240903	174000	36157012	1909	1909	1909	1909	0
120	20240903	173900	36157012	1909	1909	1909	1909	0
121	20240903	173800	36157012	1909	1909	1909	1909	0
122	20240903	173700	36157012	1909	1909	1909	1909	687
123	20240903	173600	36157012	1909	1909	1909	1909	0
124	20240903	173500	36157012	1909	1909	1909	1909	0
125	20240903	173400	36157012	1909	1909	1909	1909	0
126	20240903	173300	36157012	1909	1909	1909	1909	0
127	20240903	173200	36157012	1909	1909	1909	1909	0
128	20240903	173100	36157012	1909	1909	1909	1909	0
129	20240903	173000	36157012	1909	1909	1909	1909	0
130	20240903	172900	36157012	1909	1909	1909	1909	0
131	20240903	172800	36157012	1909	1909	1909	1909	0
132	20240903	172700	36157012	1909	1909	1909	1909	0
133	20240903	172600	36157012	1909	1909	1909	1909	0
134	20240903	172500	36157012	1909	1909	1909	1909	0
135	20240903	172400	36157012	1909	1909	1909	1909	0
136	20240903	172300	36157012	1909	1909	1909	1909	0
137	20240903	172200	36157012	1909	1909	1909	1909	0
138	20240903	172100	36157012	1909	1909	1909	1909	0
139	20240903	172000	36157012	1909	1909	1909	1909	0
140	20240903	171900	36157012	1909	1909	1909	1909	0
141	20240903	171800	36157012	1909	1909	1909	1909	0
142	20240903	171700	36157012	1909	1909	1909	1909	0
143	20240903	171600	36157012	1909	1909	1909	1909	0
144	20240903	171500	36157012	1909	1909	1909	1909	0
145	20240903	171400	36157012	1909	1909	1909	1909	0
146	20240903	171300	36157012	1909	1909	1909	1909	0
147	20240903	171200	36157012	1909	1909	1909	1909	0
148	20240903	171100	36157012	1909	1909	1909	1909	0
149	20240903	171000	36157012	1909	1909	1909	1909	0
150	20240903	170900	36157012	1909	1909	1909	1909	0
151	20240903	170800	36157012	1909	1909	1909	1909	0
152	20240903	170700	36157012	1909	1909	1909	1909	687
153	20240903	170600	36157012	1909	1909	1909	1909	0
154	20240903	170500	36157012	1909	1909	1909	1909	0
155	20240903	170400	36157012	1909	1909	1909	1909	0
156	20240903	170300	36157012	1909	1909	1909	1909	0
157	20240903	170200	36157012	1909	1909	1909	1909	0
158	20240903	170100	36157012	1909	1909	1909	1909	0
159	20240903	170000	36157012	1909	1909	1909	1909	0
160	20240903	165900	36157012	1909	1909	1909	1909	0
161	20240903	165800	36157012	1909	1909	1909	1909	0
162	20240903	165700	36157012	1909	1909	1909	1909	0
163	20240903	165600	36157012	1909	1909	1909	1909	0
164	20240903	165500	36157012	1909	1909	1909	1909	0
165	20240903	165400	36157012	1909	1909	1909	1909	0
166	20240903	165300	36157012	1909	1909	1909	1909	0
167	20240903	165200	36157012	1909	1909	1909	1909	0
168	20240903	165100	36157012	1909	1909	1909	1909	0
169	20240903	165000	36157012	1909	1909	1909	1909	0
170	20240903	164900	36157012	1909	1909	1909	1909	0
171	20240903	164800	36157012	1909	1909	1909	1909	0
172	20240903	164700	36157012	1909	1909	1909	1909	0
173	20240903	164600	36157012	1909	1909	1909	1909	0
174	20240903	164500	36157012	1909	1909	1909	1909	0
175	20240903	164400	36157012	1909	1909	1909	1909	0
176	20240903	164300	36157012	1909	1909	1909	1909	0
177	20240903	164200	36157012	1909	1909	1909	1909	0
178	20240903	164100	36157012	1909	1909	1909	1909	0
179	20240903	164000	36157012	1909	1909	1909	1909	0
180	20240903	163900	36157012	1909	1909	1909	1909	0
181	20240903	163800	36157012	1909	1909	1909	1909	0
182	20240903	163700	36157012	1909	1909	1909	1909	687
183	20240903	163600	36157012	1909	1909	1909	1909	0
184	20240903	163500	36157012	1909	1909	1909	1909	0
185	20240903	163400	36157012	1909	1909	1909	1909	0
186	20240903	163300	36157012	1909	1909	1909	1909	0
187	20240903	163200	36157012	1909	1909	1909	1909	0
188	20240903	163100	36157012	1909	1909	1909	1909	0
189	20240903	163000	36157012	1909	1909	1909	1909	0
190	20240903	162900	36157012	1909	1909	1909	1909	0
191	20240903	162800	36157012	1909	1909	1909	1909	0
192	20240903	162700	36157012	1909	1909	1909	1909	0
193	20240903	162600	36157012	1909	1909	1909	1909	0
194	20240903	162500	36157012	1909	1909	1909	1909	0
195	20240903	162400	36157012	1909	1909	1909	1909	0
196	20240903	162300	36157012	1909	1909	1909	1909	0
197	20240903	162200	36157012	1909	1909	1909	1909	0
198	20240903	162100	36157012	1909	1909	1909	1909	0
199	20240903	162000	36157012	1909	1909	1909	1909	0
200	20240903	161900	36157012	1909	1909	1909	1909	0
201	20240903	161800	36157012	1909	1909	1909	1909	0
202	20240903	161700	36157012	1909	1909	1909	1909	0
203	20240903	161600	36157012	1909	1909	1909	1909	0
204	20240903	161500	36157012	1909	1909	1909	1909	0
205	20240903	161400	36157012	1909	1909	1909	1909	0
206	20240903	161300	36157012	1909	1909	1909	1909	0
207	20240903	161200	36157012	1909	1909	1909	1909	0
208	20240903	161100	36157012	1909	1909	1909	1909	0
209	20240903	161000	36157012	1909	1909	1909	1909	0
210	20240903	160900	36157012	1909	1909	1909	1909	0
211	20240903	160800	36157012	1909	1909	1909	1909	0
212	20240903	160700	36157012	1909	1909	1909	1909	687
213	20240903	160600	36157012	1909	1909	1909	1909	0
214	20240903	160500	36157012	1909	1909	1909	1909	0
215	20240903	160400	36157012	1909	1909	1909	1909	0
216	20240903	160300	36157012	1909	1909	1909	1909	0
217	20240903	160200	36157012	1909	1909	1909	1909	0
218	20240903	160100	36157012	1909	1909	1909	1909	0
219	20240903	160000	36157012	1909	1909	1909	1909	0
220	20240903	155900	36157012	1909	1909	1909	1909	0
221	20240903	155800	36157012	1909	1909	1909	1909	0
222	20240903	155700	36157012	1909	1909	1909	1909	0
223	20240903	155600	36157012	1909	1909	1909	1909	0
224	20240903	155500	36157012	1909	1909	1909	1909	0
225	20240903	155400	36157012	1909	1909	1909	1909	0
226	20240903	155300	36157012	1909	1909	1909	1909	0
227	20240903	155200	36157012	1909	1909	1909	1909	0
228	20240903	155100	36157012	1909	1909	1909	1909	0
229	20240903	155000	36157012	1909	1909	1909	1909	0
230	20240903	154900	36157012	1909	1909	1909	1909	0
231	20240903	154800	36157012	1909	1909	1909	1909	0
232	20240903	154700	36157012	1909	1909	1909	1909	0
233	20240903	154600	36157012	1909	1909	1909	1909	0
234	20240903	154500	36157012	1909	1909	1909	1909	0
235	20240903	154400	36157012	1909	1909	1909	1909	0
236	20240903	154300	36157012	1909	1909	1909	1909	0
237	20240903	154200	36157012	1909	1909	1909	1909	0
238	20240903	154100	36157012	1909	1909	1909	1909	0
239	20240903	154000	36157012	1909	1909	1909	1909	0
240	20240903	153900	36157012	1909	1909	1909	1909	0
241	20240903	153800	36157012	1909	1909	1909	1909	0
242	20240903	153700	36157012	1909	1909	1909	1909	687
243	20240903	153600	36157012	1909	1909	1909	1909	0
244	20240903	153500	36157012	1909	1909	1909	1909	0
245	20240903	153400	36157012	1909	1909	1909	1909	0
246	20240903	153300	36157012	1909	1909	1909	1909	0
247	20240903	153200	36157012	1909	1909	1909	1909	0
248	20240903	153100	36157012	1909	1909	1909	1909	0
249	20240903	153000	36157012	1909	1909	1909	1909	687
250	20240903	152900	34845529	1909	1909	1909	1909	0
251	20240903	152800	34845529	1909	1909	1909	1909	0
252	20240903	152700	34845529	1909	1909	1909	1909	0
253	20240903	152600	34845529	1909	1909	1909	1909	0
254	20240903	152500	34845529	1909	1909	1909	1909	0
255	20240903	152400	34845529	1909	1909	1909	1909	0
256	20240903	152300	34845529	1909	1909	1909	1909	0
257	20240903	152200	34845529	1909	1909	1909	1909	0
258	20240903	152100	34845529	1909	1909	1909	1909	0
259	20240903	152000	34845529	1909	1909	1909	1909	0
260	20240903	151900	34845529	1909	1909	1909	1909	0
261	20240903	151800	34845529	1909	1909	1909	1909	0
262	20240903	151700	34845529	1909	1909	1909	1909	0
263	20240903	151600	34845529	1909	1909	1909	1909	0
264	20240903	151500	34845529	1909	1909	1909	1909	0
265	20240903	151400	34845529	1909	1909	1909	1909	0
266	20240903	151300	34845529	1909	1909	1909	1909	0
267	20240903	151200	34845529	1909	1909	1909	1909	0
268	20240903	151100	34845529	1909	1909	1909	1909	0
269	20240903	151000	34845529	1909	1909	1909	1909	0
270	20240903	150900	34845529	1909	1909	1909	1909	0
271	20240903	150800	34845529	1909	1909	1909	1909	0
272	20240903	150700	34845529	1909	1908	1909	1908	71
273	20240903	150600	34710016	1909	1909	1909	1909	0
274	20240903	150500	34710016	1909	1899	1909	1899	53
275	20240903	150400	34608859	1892	1892	1892	1892	0
276	20240903	150300	34608859	1892	1892	1892	1892	0
277	20240903	150200	34608859	1892	1892	1892	1892	0
278	20240903	150100	34608859	1892	1892	1892	1892	0
279	20240903	150000	34608859	1892	1892	1892	1892	30
280	20240903	145900	34552099	1891	1898	1898	1891	864
281	20240903	145800	32916914	1898	1898	1898	1898	20
282	20240903	145700	32878954	1898	1898	1898	1898	0
283	20240903	145600	32878954	1898	1898	1898	1898	0
284	20240903	145500	32878954	1898	1898	1898	1898	200
285	20240903	145400	32499354	1898	1898	1898	1898	0
286	20240903	145300	32499354	1898	1898	1898	1898	0
287	20240903	145200	32499354	1898	1898	1898	1898	0
288	20240903	145100	32499354	1898	1898	1898	1898	0
289	20240903	145000	32499354	1898	1898	1898	1898	0
290	20240903	144900	32499354	1898	1898	1898	1898	50
291	20240903	144800	32404454	1899	1899	1899	1899	3
292	20240903	144700	32398757	1899	1899	1899	1899	15
293	20240903	144600	32370272	1900	1900	1900	1900	0
294	20240903	144500	32370272	1900	1900	1900	1900	0
295	20240903	144400	32370272	1900	1900	1900	1900	0
296	20240903	144300	32370272	1900	1900	1900	1900	0
297	20240903	144200	32370272	1900	1900	1900	1900	270
298	20240903	144100	31857272	1900	1901	1901	1900	165
299	20240903	144000	31543641	1901	1901	1901	1901	0
300	20240903	143900	31543641	1901	1901	1901	1901	0
301	20240903	143800	31543641	1901	1901	1901	1901	0
302	20240903	143700	31543641	1901	1901	1901	1901	0
303	20240903	143600	31543641	1901	1901	1901	1901	0
304	20240903	143500	31543641	1901	1901	1901	1901	0
305	20240903	143400	31543641	1901	1901	1901	1901	0
306	20240903	143300	31543641	1901	1901	1901	1901	0
307	20240903	143200	31543641	1901	1901	1901	1901	5
308	20240903	143100	31534136	1903	1912	1912	1903	4
309	20240903	143000	31526515	1902	1902	1902	1902	0
310	20240903	142900	31526515	1902	1902	1902	1902	0
311	20240903	142800	31526515	1902	1902	1902	1902	0
312	20240903	142700	31526515	1902	1902	1902	1902	0
313	20240903	142600	31526515	1902	1902	1902	1902	80
314	20240903	142500	31374355	1912	1912	1912	1912	0
315	20240903	142400	31374355	1912	1912	1912	1912	0
316	20240903	142300	31374355	1912	1912	1912	1912	0
317	20240903	142200	31374355	1912	1912	1912	1912	59
318	20240903	142100	31261547	1912	1912	1912	1912	0
319	20240903	142000	31261547	1912	1912	1912	1912	0
320	20240903	141900	31261547	1912	1912	1912	1912	0
321	20240903	141800	31261547	1912	1912	1912	1912	0
322	20240903	141700	31261547	1912	1912	1912	1912	0
323	20240903	141600	31261547	1912	1912	1912	1912	0
324	20240903	141500	31261547	1912	1912	1912	1912	1
325	20240903	141400	31259635	1911	1911	1911	1911	0
326	20240903	141300	31259635	1911	1911	1911	1911	35
327	20240903	141200	31192750	1911	1911	1911	1911	0
328	20240903	141100	31192750	1911	1911	1911	1911	0
329	20240903	141000	31192750	1911	1911	1911	1911	0
330	20240903	140900	31192750	1911	1911	1911	1911	0
331	20240903	140800	31192750	1911	1911	1911	1911	0
332	20240903	140700	31192750	1911	1911	1911	1911	0
333	20240903	140600	31192750	1911	1911	1911	1911	0
334	20240903	140500	31192750	1911	1911	1911	1911	0
335	20240903	140400	31192750	1911	1911	1911	1911	0
336	20240903	140300	31192750	1911	1911	1911	1911	0
337	20240903	140200	31192750	1911	1911	1911	1911	0
338	20240903	140100	31192750	1911	1911	1911	1911	0
339	20240903	140000	31192750	1911	1911	1911	1911	0
340	20240903	135900	31192750	1911	1911	1911	1911	0
341	20240903	135800	31192750	1911	1911	1911	1911	0
342	20240903	135700	31192750	1911	1911	1911	1911	0
343	20240903	135600	31192750	1911	1911	1911	1911	0
344	20240903	135500	31192750	1911	1911	1911	1911	0
345	20240903	135400	31192750	1911	1911	1911	1911	0
346	20240903	135300	31192750	1911	1911	1911	1911	0
347	20240903	135200	31192750	1911	1911	1911	1911	0
348	20240903	135100	31192750	1911	1911	1911	1911	0
349	20240903	135000	31192750	1911	1911	1911	1911	0
350	20240903	134900	31192750	1911	1911	1911	1911	0
351	20240903	134800	31192750	1911	1911	1911	1911	0
352	20240903	134700	31192750	1911	1911	1911	1911	0
353	20240903	134600	31192750	1911	1911	1911	1911	0
354	20240903	134500	31192750	1911	1911	1911	1911	0
355	20240903	134400	31192750	1911	1911	1911	1911	0
356	20240903	134300	31192750	1911	1911	1911	1911	0
357	20240903	134200	31192750	1911	1911	1911	1911	0
358	20240903	134100	31192750	1911	1911	1911	1911	0
359	20240903	134000	31192750	1911	1911	1911	1911	0
360	20240903	133900	31192750	1911	1911	1911	1911	0
361	20240903	133800	31192750	1911	1911	1911	1911	0
362	20240903	133700	31192750	1911	1911	1911	1911	103
363	20240903	133600	30995917	1912	1912	1912	1912	0
364	20240903	133500	30995917	1912	1912	1912	1912	0
365	20240903	133400	30995917	1912	1912	1912	1912	0
366	20240903	133300	30995917	1912	1912	1912	1912	0
367	20240903	133200	30995917	1912	1912	1912	1912	0
368	20240903	133100	30995917	1912	1912	1912	1912	0
369	20240903	133000	30995917	1912	1912	1912	1912	0
370	20240903	132900	30995917	1912	1902	1912	1902	5
371	20240903	132800	30986397	1902	1902	1902	1902	0
372	20240903	132700	30986397	1902	1902	1902	1902	0
373	20240903	132600	30986397	1902	1901	1902	1901	66
374	20240903	132500	30860866	1902	1902	1902	1902	0
375	20240903	132400	30860866	1902	1902	1902	1902	0
376	20240903	132300	30860866	1902	1902	1902	1902	0
377	20240903	132200	30860866	1902	1902	1902	1902	0
378	20240903	132100	30860866	1902	1902	1902	1902	0
379	20240903	132000	30860866	1902	1902	1902	1902	0
380	20240903	131900	30860866	1902	1902	1902	1902	0
381	20240903	131800	30860866	1902	1902	1902	1902	0
382	20240903	131700	30860866	1902	1902	1902	1902	0
383	20240903	131600	30860866	1902	1902	1902	1902	0
384	20240903	131500	30860866	1902	1902	1902	1902	0
385	20240903	131400	30860866	1902	1902	1902	1902	0
386	20240903	131300	30860866	1902	1902	1902	1902	0
387	20240903	131200	30860866	1902	1902	1902	1902	57
388	20240903	131100	30752452	1902	1902	1902	1902	0
389	20240903	131000	30752452	1902	1902	1902	1902	0
390	20240903	130900	30752452	1902	1902	1902	1902	0
391	20240903	130800	30752452	1902	1902	1902	1902	10
392	20240903	130700	30733432	1902	1902	1902	1902	0
393	20240903	130600	30733432	1902	1902	1902	1902	0
394	20240903	130500	30733432	1902	1902	1902	1902	0
395	20240903	130400	30733432	1902	1902	1902	1902	1
396	20240903	130300	30731530	1901	1901	1901	1901	1
397	20240903	130200	30729629	1901	1901	1901	1901	0
398	20240903	130100	30729629	1901	1901	1901	1901	0
399	20240903	130000	30729629	1901	1901	1901	1901	2
400	20240903	125900	30725827	1901	1901	1901	1901	0
401	20240903	125800	30725827	1901	1901	1901	1901	0
402	20240903	125700	30725827	1901	1901	1901	1901	0
403	20240903	125600	30725827	1901	1901	1901	1901	0
404	20240903	125500	30725827	1901	1901	1901	1901	0
405	20240903	125400	30725827	1901	1901	1901	1901	0
406	20240903	125300	30725827	1901	1901	1901	1901	0
407	20240903	125200	30725827	1901	1901	1901	1901	0
408	20240903	125100	30725827	1901	1901	1901	1901	0
409	20240903	125000	30725827	1901	1901	1901	1901	0
410	20240903	124900	30725827	1901	1901	1901	1901	0
411	20240903	124800	30725827	1901	1901	1901	1901	0
412	20240903	124700	30725827	1901	1901	1901	1901	0
413	20240903	124600	30725827	1901	1901	1901	1901	0
414	20240903	124500	30725827	1901	1901	1901	1901	0
415	20240903	124400	30725827	1901	1901	1901	1901	0
416	20240903	124300	30725827	1901	1901	1901	1901	0
417	20240903	124200	30725827	1901	1901	1901	1901	0
418	20240903	124100	30725827	1901	1901	1901	1901	0
419	20240903	124000	30725827	1901	1901	1901	1901	0
420	20240903	123900	30725827	1901	1901	1901	1901	0
421	20240903	123800	30725827	1901	1901	1901	1901	0
422	20240903	123700	30725827	1901	1901	1901	1901	0
423	20240903	123600	30725827	1901	1901	1901	1901	0
424	20240903	123500	30725827	1901	1901	1901	1901	0
425	20240903	123400	30725827	1901	1901	1901	1901	0
426	20240903	123300	30725827	1901	1901	1901	1901	10
427	20240903	123200	30706817	1901	1901	1901	1901	0
428	20240903	123100	30706817	1901	1901	1901	1901	0
429	20240903	123000	30706817	1901	1901	1901	1901	0
430	20240903	122900	30706817	1901	1901	1901	1901	0
431	20240903	122800	30706817	1901	1901	1901	1901	0
432	20240903	122700	30706817	1901	1901	1901	1901	0
433	20240903	122600	30706817	1901	1901	1901	1901	0
434	20240903	122500	30706817	1901	1901	1901	1901	0
435	20240903	122400	30706817	1901	1901	1901	1901	0
436	20240903	122300	30706817	1901	1901	1901	1901	0
437	20240903	122200	30706817	1901	1901	1901	1901	0
438	20240903	122100	30706817	1901	1901	1901	1901	0
439	20240903	122000	30706817	1901	1901	1901	1901	0
440	20240903	121900	30706817	1901	1901	1901	1901	0
441	20240903	121800	30706817	1901	1901	1901	1901	0
442	20240903	121700	30706817	1901	1901	1901	1901	0
443	20240903	121600	30706817	1901	1901	1901	1901	0
444	20240903	121500	30706817	1901	1901	1901	1901	0
445	20240903	121400	30706817	1901	1901	1901	1901	0
446	20240903	121300	30706817	1901	1901	1901	1901	0
447	20240903	121200	30706817	1901	1901	1901	1901	0
448	20240903	121100	30706817	1901	1901	1901	1901	0
449	20240903	121000	30706817	1901	1901	1901	1901	79
450	20240903	120900	30556638	1901	1901	1901	1901	173
451	20240903	120800	30227765	1901	1901	1901	1901	48
452	20240903	120700	30136517	1912	1909	1912	1909	100
453	20240903	120600	29945470	1901	1901	1901	1901	0
454	20240903	120500	29945470	1901	1901	1901	1901	0
455	20240903	120400	29945470	1901	1901	1901	1901	50
456	20240903	120300	29850420	1901	1901	1901	1901	0
457	20240903	120200	29850420	1901	1901	1901	1901	0
458	20240903	120100	29850420	1901	1901	1901	1901	0
459	20240903	120000	29850420	1901	1901	1901	1901	0
460	20240903	115900	29850420	1901	1901	1901	1901	23
461	20240903	115800	29806697	1901	1901	1901	1901	312
462	20240903	115700	29213585	1901	1901	1901	1901	0
463	20240903	115600	29213585	1901	1901	1901	1901	0
464	20240903	115500	29213585	1901	1901	1901	1901	0
465	20240903	115400	29213585	1901	1901	1901	1901	0
466	20240903	115300	29213585	1901	1901	1901	1901	0
467	20240903	115200	29213585	1901	1901	1901	1901	0
468	20240903	115100	29213585	1901	1901	1901	1901	0
469	20240903	115000	29213585	1901	1902	1902	1901	2
470	20240903	114900	29209782	1901	1901	1901	1901	0
471	20240903	114800	29209782	1901	1901	1901	1901	0
472	20240903	114700	29209782	1901	1901	1901	1901	0
473	20240903	114600	29209782	1901	1901	1901	1901	0
474	20240903	114500	29209782	1901	1901	1901	1901	0
475	20240903	114400	29209782	1901	1901	1901	1901	19
476	20240903	114300	29173663	1900	1900	1900	1900	0
477	20240903	114200	29173663	1900	1900	1900	1900	0
478	20240903	114100	29173663	1900	1900	1900	1900	0
479	20240903	114000	29173663	1900	1900	1900	1900	0
480	20240903	113900	29173663	1900	1900	1900	1900	0
481	20240903	113800	29173663	1900	1900	1900	1900	0
482	20240903	113700	29173663	1900	1900	1900	1900	0
483	20240903	113600	29173663	1900	1900	1900	1900	0
484	20240903	113500	29173663	1900	1900	1900	1900	0
485	20240903	113400	29173663	1900	1900	1900	1900	0
486	20240903	113300	29173663	1900	1900	1900	1900	0
487	20240903	113200	29173663	1900	1900	1900	1900	10
488	20240903	113100	29154663	1900	1900	1900	1900	0
489	20240903	113000	29154663	1900	1900	1900	1900	0
490	20240903	112900	29154663	1900	1900	1900	1900	0
491	20240903	112800	29154663	1900	1900	1900	1900	0
492	20240903	112700	29154663	1900	1900	1900	1900	0
493	20240903	112600	29154663	1900	1900	1900	1900	13
494	20240903	112500	29129963	1909	1909	1909	1909	0
495	20240903	112400	29129963	1909	1909	1909	1909	0
496	20240903	112300	29129963	1909	1909	1909	1909	94
497	20240903	112200	28950517	1909	1909	1909	1909	7
498	20240903	112100	28937154	1900	1900	1900	1900	0
499	20240903	112000	28937154	1900	1900	1900	1900	0
500	20240903	111900	28937154	1900	1900	1900	1900	0
501	20240903	111800	28937154	1900	1900	1900	1900	0
502	20240903	111700	28937154	1900	1900	1900	1900	0
503	20240903	111600	28937154	1900	1900	1900	1900	0
504	20240903	111500	28937154	1900	1900	1900	1900	0
505	20240903	111400	28937154	1900	1900	1900	1900	0
506	20240903	111300	28937154	1900	1900	1900	1900	0
507	20240903	111200	28937154	1900	1900	1900	1900	0
508	20240903	111100	28937154	1900	1900	1900	1900	0
509	20240903	111000	28937154	1900	1900	1900	1900	0
510	20240903	110900	28937154	1900	1900	1900	1900	0
511	20240903	110800	28937154	1900	1900	1900	1900	0
512	20240903	110700	28937154	1900	1900	1900	1900	0
513	20240903	110600	28937154	1900	1900	1900	1900	0
514	20240903	110500	28937154	1900	1900	1900	1900	0
515	20240903	110400	28937154	1900	1900	1900	1900	0
516	20240903	110300	28937154	1900	1900	1900	1900	0
517	20240903	110200	28937154	1900	1900	1900	1900	0
518	20240903	110100	28937154	1900	1900	1900	1900	0
519	20240903	110000	28937154	1900	1900	1900	1900	0
520	20240903	105900	28937154	1900	1900	1900	1900	0
521	20240903	105800	28937154	1900	1900	1900	1900	0
522	20240903	105700	28937154	1900	1900	1900	1900	0
523	20240903	105600	28937154	1900	1900	1900	1900	0
524	20240903	105500	28937154	1900	1900	1900	1900	0
525	20240903	105400	28937154	1900	1900	1900	1900	0
526	20240903	105300	28937154	1900	1900	1900	1900	1
527	20240903	105200	28935254	1900	1900	1900	1900	111
528	20240903	105100	28724354	1900	1900	1900	1900	0
529	20240903	105000	28724354	1900	1900	1900	1900	0
530	20240903	104900	28724354	1900	1900	1900	1900	0
531	20240903	104800	28724354	1900	1900	1900	1900	0
532	20240903	104700	28724354	1900	1900	1900	1900	0
533	20240903	104600	28724354	1900	1900	1900	1900	0
534	20240903	104500	28724354	1900	1900	1900	1900	0
535	20240903	104400	28724354	1900	1904	1904	1900	195
536	20240903	104300	28353843	1907	1907	1907	1907	0
537	20240903	104200	28353843	1907	1907	1907	1907	0
538	20240903	104100	28353843	1907	1907	1907	1907	0
539	20240903	104000	28353843	1907	1907	1907	1907	0
540	20240903	103900	28353843	1907	1907	1907	1907	0
541	20240903	103800	28353843	1907	1907	1907	1907	0
542	20240903	103700	28353843	1907	1907	1907	1907	0
543	20240903	103600	28353843	1907	1907	1907	1907	0
544	20240903	103500	28353843	1907	1907	1907	1907	0
545	20240903	103400	28353843	1907	1907	1907	1907	0
546	20240903	103300	28353843	1907	1907	1907	1907	0
547	20240903	103200	28353843	1907	1907	1907	1907	0
548	20240903	103100	28353843	1907	1907	1907	1907	1
549	20240903	103000	28351936	1907	1907	1907	1907	0
550	20240903	102900	28351936	1907	1907	1907	1907	0
551	20240903	102800	28351936	1907	1907	1907	1907	0
552	20240903	102700	28351936	1907	1907	1907	1907	0
553	20240903	102600	28351936	1907	1907	1907	1907	0
554	20240903	102500	28351936	1907	1907	1907	1907	1018
555	20240903	102400	26410610	1905	1906	1906	1905	53
556	20240903	102300	26309593	1906	1907	1907	1906	1000
557	20240903	102200	24402594	1907	1907	1907	1907	0
558	20240903	102100	24402594	1907	1907	1907	1907	0
559	20240903	102000	24402594	1907	1907	1907	1907	0
560	20240903	101900	24402594	1907	1907	1907	1907	0
561	20240903	101800	24402594	1907	1907	1907	1907	0
562	20240903	101700	24402594	1907	1907	1907	1907	0
563	20240903	101600	24402594	1907	1909	1909	1907	3
564	20240903	101500	24396870	1910	1910	1910	1910	0
565	20240903	101400	24396870	1910	1910	1910	1910	0
566	20240903	101300	24396870	1910	1910	1910	1910	0
567	20240903	101200	24396870	1910	1910	1910	1910	0
568	20240903	101100	24396870	1910	1910	1910	1910	1
569	20240903	101000	24394960	1910	1910	1910	1910	0
570	20240903	100900	24394960	1910	1910	1910	1910	0
571	20240903	100800	24394960	1910	1912	1912	1910	3
572	20240903	100700	24389227	1913	1913	1913	1913	10
573	20240903	100600	24370097	1913	1913	1913	1913	1
574	20240903	100500	24368184	1913	1913	1913	1913	50
575	20240903	100400	24272534	1913	1913	1913	1913	0
576	20240903	100300	24272534	1913	1913	1913	1913	0
577	20240903	100200	24272534	1913	1913	1913	1913	1
578	20240903	100100	24270621	1898	1898	1898	1898	0
579	20240903	100000	24270621	1898	1898	1898	1898	0
580	20240903	095900	24270621	1898	1898	1898	1898	0
581	20240903	095800	24270621	1898	1898	1898	1898	0
582	20240903	095700	24270621	1898	1898	1898	1898	10
583	20240903	095600	24251641	1897	1897	1897	1897	0
584	20240903	095500	24251641	1897	1897	1897	1897	0
585	20240903	095400	24251641	1897	1897	1897	1897	0
586	20240903	095300	24251641	1897	1897	1897	1897	0
587	20240903	095200	24251641	1897	1897	1897	1897	0
588	20240903	095100	24251641	1897	1898	1898	1897	1000
589	20240903	095000	22354562	1898	1898	1898	1898	0
590	20240903	094900	22354562	1898	1898	1898	1898	0
591	20240903	094800	22354562	1898	1910	1910	1898	5964
592	20240903	094700	11027523	1913	1910	1913	1910	644
593	20240903	094600	9797111	1910	1910	1910	1910	0
594	20240903	094500	9797111	1910	1910	1910	1910	50
595	20240903	094400	9701611	1910	1910	1910	1910	0
596	20240903	094300	9701611	1910	1910	1910	1910	0
597	20240903	094200	9701611	1910	1910	1910	1910	0
598	20240903	094100	9701611	1910	1910	1910	1910	0
599	20240903	094000	9701611	1910	1910	1910	1910	47
600	20240903	093900	9611841	1910	1910	1910	1910	0
601	20240903	093800	9611841	1910	1910	1910	1910	431
602	20240903	093700	8788631	1898	1898	1898	1898	0
603	20240903	093600	8788631	1898	1899	1899	1898	326
604	20240903	093500	8169882	1898	1898	1898	1898	0
605	20240903	093400	8169882	1898	1898	1898	1898	0
606	20240903	093300	8169882	1898	1898	1898	1898	0
607	20240903	093200	8169882	1898	1898	1898	1898	0
608	20240903	093100	8169882	1898	1898	1898	1898	0
609	20240903	093000	8169882	1898	1898	1898	1898	0
610	20240903	092900	8169882	1898	1898	1898	1898	1000
611	20240903	092800	6271882	1912	1912	1912	1912	1
612	20240903	092700	6269970	1900	1900	1900	1900	0
613	20240903	092600	6269970	1900	1900	1900	1900	370
614	20240903	092500	5566970	1900	1900	1900	1900	0
615	20240903	092400	5566970	1900	1900	1900	1900	0
616	20240903	092300	5566970	1900	1900	1900	1900	0
617	20240903	092200	5566970	1900	1900	1900	1900	1
618	20240903	092100	5565070	1900	1900	1900	1900	0
619	20240903	092000	5565070	1900	1900	1900	1900	0
620	20240903	091900	5565070	1900	1900	1900	1900	0
621	20240903	091800	5565070	1900	1900	1900	1900	0
622	20240903	091700	5565070	1900	1900	1900	1900	0
623	20240903	091600	5565070	1900	1900	1900	1900	0
624	20240903	091500	5565070	1900	1900	1900	1900	0
625	20240903	091400	5565070	1900	1900	1900	1900	0
626	20240903	091300	5565070	1900	1900	1900	1900	0
627	20240903	091200	5565070	1900	1900	1900	1900	0
628	20240903	091100	5565070	1900	1900	1900	1900	0
629	20240903	091000	5565070	1900	1900	1900	1900	0
630	20240903	090900	5565070	1900	1900	1900	1900	0
631	20240903	090800	5565070	1900	1900	1900	1900	2
632	20240903	090700	5561270	1900	1900	1900	1900	397
633	20240903	090600	4806970	1898	1898	1898	1898	0
634	20240903	090500	4806970	1898	1898	1898	1898	15
635	20240903	090400	4778500	1900	1900	1900	1900	603
636	20240903	090300	3632800	1900	1900	1900	1900	497
637	20240903	090200	2688500	1900	1900	1900	1900	0
638	20240903	090100	2688500	1900	1900	1900	1900	1000
639	20240903	090000	788500	1900	1900	1900	1900	415