KissMeData/013520/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	185900	81213584	1922	1922	1922	1922	629
3	20240926	185800	81213584	1922	1922	1922	1922	0
4	20240926	185700	81213584	1922	1922	1922	1922	0
5	20240926	185600	81213584	1922	1922	1922	1922	0
6	20240926	185500	81213584	1922	1922	1922	1922	0
7	20240926	185400	81213584	1922	1922	1922	1922	0
8	20240926	185300	81213584	1922	1922	1922	1922	0
9	20240926	185200	81213584	1922	1922	1922	1922	0
10	20240926	185100	81213584	1922	1922	1922	1922	0
11	20240926	185000	81213584	1922	1922	1922	1922	0
12	20240926	184900	81213584	1922	1922	1922	1922	0
13	20240926	184800	81213584	1922	1922	1922	1922	0
14	20240926	184700	81213584	1922	1922	1922	1922	0
15	20240926	184600	81213584	1922	1922	1922	1922	0
16	20240926	184500	81213584	1922	1922	1922	1922	0
17	20240926	184400	81213584	1922	1922	1922	1922	0
18	20240926	184300	81213584	1922	1922	1922	1922	0
19	20240926	184200	81213584	1922	1922	1922	1922	0
20	20240926	184100	81213584	1922	1922	1922	1922	0
21	20240926	184000	81213584	1922	1922	1922	1922	0
22	20240926	183900	81213584	1922	1922	1922	1922	0
23	20240926	183800	81213584	1922	1922	1922	1922	0
24	20240926	183700	81213584	1922	1922	1922	1922	0
25	20240926	183600	81213584	1922	1922	1922	1922	0
26	20240926	183500	81213584	1922	1922	1922	1922	0
27	20240926	183400	81213584	1922	1922	1922	1922	0
28	20240926	183300	81213584	1922	1922	1922	1922	0
29	20240926	183200	81213584	1922	1922	1922	1922	0
30	20240926	183100	81213584	1922	1922	1922	1922	0
31	20240926	183000	81213584	1922	1922	1922	1922	0
32	20240926	182900	81213584	1922	1922	1922	1922	629
33	20240926	182800	81213584	1922	1922	1922	1922	0
34	20240926	182700	81213584	1922	1922	1922	1922	0
35	20240926	182600	81213584	1922	1922	1922	1922	0
36	20240926	182500	81213584	1922	1922	1922	1922	0
37	20240926	182400	81213584	1922	1922	1922	1922	0
38	20240926	182300	81213584	1922	1922	1922	1922	0
39	20240926	182200	81213584	1922	1922	1922	1922	0
40	20240926	182100	81213584	1922	1922	1922	1922	0
41	20240926	182000	81213584	1922	1922	1922	1922	0
42	20240926	181900	81213584	1922	1922	1922	1922	0
43	20240926	181800	81213584	1922	1922	1922	1922	0
44	20240926	181700	81213584	1922	1922	1922	1922	0
45	20240926	181600	81213584	1922	1922	1922	1922	0
46	20240926	181500	81213584	1922	1922	1922	1922	0
47	20240926	181400	81213584	1922	1922	1922	1922	0
48	20240926	181300	81213584	1922	1922	1922	1922	0
49	20240926	181200	81213584	1922	1922	1922	1922	0
50	20240926	181100	81213584	1922	1922	1922	1922	0
51	20240926	181000	81213584	1922	1922	1922	1922	0
52	20240926	180900	81213584	1922	1922	1922	1922	0
53	20240926	180800	81213584	1922	1922	1922	1922	0
54	20240926	180700	81213584	1922	1922	1922	1922	0
55	20240926	180600	81213584	1922	1922	1922	1922	0
56	20240926	180500	81213584	1922	1922	1922	1922	0
57	20240926	180400	81213584	1922	1922	1922	1922	0
58	20240926	180300	81213584	1922	1922	1922	1922	0
59	20240926	180200	81213584	1922	1922	1922	1922	0
60	20240926	180100	81213584	1922	1922	1922	1922	0
61	20240926	180000	81213584	1922	1922	1922	1922	0
62	20240926	175900	81213584	1922	1922	1922	1922	629
63	20240926	175800	81213584	1922	1922	1922	1922	0
64	20240926	175700	81213584	1922	1922	1922	1922	0
65	20240926	175600	81213584	1922	1922	1922	1922	0
66	20240926	175500	81213584	1922	1922	1922	1922	0
67	20240926	175400	81213584	1922	1922	1922	1922	0
68	20240926	175300	81213584	1922	1922	1922	1922	0
69	20240926	175200	81213584	1922	1922	1922	1922	0
70	20240926	175100	81213584	1922	1922	1922	1922	0
71	20240926	175000	81213584	1922	1922	1922	1922	0
72	20240926	174900	81213584	1922	1922	1922	1922	0
73	20240926	174800	81213584	1922	1922	1922	1922	0
74	20240926	174700	81213584	1922	1922	1922	1922	0
75	20240926	174600	81213584	1922	1922	1922	1922	0
76	20240926	174500	81213584	1922	1922	1922	1922	0
77	20240926	174400	81213584	1922	1922	1922	1922	0
78	20240926	174300	81213584	1922	1922	1922	1922	0
79	20240926	174200	81213584	1922	1922	1922	1922	0
80	20240926	174100	81213584	1922	1922	1922	1922	0
81	20240926	174000	81213584	1922	1922	1922	1922	0
82	20240926	173900	81213584	1922	1922	1922	1922	0
83	20240926	173800	81213584	1922	1922	1922	1922	0
84	20240926	173700	81213584	1922	1922	1922	1922	0
85	20240926	173600	81213584	1922	1922	1922	1922	0
86	20240926	173500	81213584	1922	1922	1922	1922	0
87	20240926	173400	81213584	1922	1922	1922	1922	0
88	20240926	173300	81213584	1922	1922	1922	1922	0
89	20240926	173200	81213584	1922	1922	1922	1922	0
90	20240926	173100	81213584	1922	1922	1922	1922	0
91	20240926	173000	81213584	1922	1922	1922	1922	0
92	20240926	172900	81213584	1922	1922	1922	1922	629
93	20240926	172800	81213584	1922	1922	1922	1922	0
94	20240926	172700	81213584	1922	1922	1922	1922	0
95	20240926	172600	81213584	1922	1922	1922	1922	0
96	20240926	172500	81213584	1922	1922	1922	1922	0
97	20240926	172400	81213584	1922	1922	1922	1922	0
98	20240926	172300	81213584	1922	1922	1922	1922	0
99	20240926	172200	81213584	1922	1922	1922	1922	0
100	20240926	172100	81213584	1922	1922	1922	1922	0
101	20240926	172000	81213584	1922	1922	1922	1922	0
102	20240926	171900	81213584	1922	1922	1922	1922	0
103	20240926	171800	81213584	1922	1922	1922	1922	0
104	20240926	171700	81213584	1922	1922	1922	1922	0
105	20240926	171600	81213584	1922	1922	1922	1922	0
106	20240926	171500	81213584	1922	1922	1922	1922	0
107	20240926	171400	81213584	1922	1922	1922	1922	0
108	20240926	171300	81213584	1922	1922	1922	1922	0
109	20240926	171200	81213584	1922	1922	1922	1922	0
110	20240926	171100	81213584	1922	1922	1922	1922	0
111	20240926	171000	81213584	1922	1922	1922	1922	0
112	20240926	170900	81213584	1922	1922	1922	1922	0
113	20240926	170800	81213584	1922	1922	1922	1922	0
114	20240926	170700	81213584	1922	1922	1922	1922	0
115	20240926	170600	81213584	1922	1922	1922	1922	0
116	20240926	170500	81213584	1922	1922	1922	1922	0
117	20240926	170400	81213584	1922	1922	1922	1922	0
118	20240926	170300	81213584	1922	1922	1922	1922	0
119	20240926	170200	81213584	1922	1922	1922	1922	0
120	20240926	170100	81213584	1922	1922	1922	1922	0
121	20240926	170000	81213584	1922	1922	1922	1922	0
122	20240926	165900	81213584	1922	1922	1922	1922	629
123	20240926	165800	81213584	1922	1922	1922	1922	0
124	20240926	165700	81213584	1922	1922	1922	1922	0
125	20240926	165600	81213584	1922	1922	1922	1922	0
126	20240926	165500	81213584	1922	1922	1922	1922	0
127	20240926	165400	81213584	1922	1922	1922	1922	0
128	20240926	165300	81213584	1922	1922	1922	1922	0
129	20240926	165200	81213584	1922	1922	1922	1922	0
130	20240926	165100	81213584	1922	1922	1922	1922	0
131	20240926	165000	81213584	1922	1922	1922	1922	0
132	20240926	164900	81213584	1922	1922	1922	1922	0
133	20240926	164800	81213584	1922	1922	1922	1922	0
134	20240926	164700	81213584	1922	1922	1922	1922	0
135	20240926	164600	81213584	1922	1922	1922	1922	0
136	20240926	164500	81213584	1922	1922	1922	1922	0
137	20240926	164400	81213584	1922	1922	1922	1922	0
138	20240926	164300	81213584	1922	1922	1922	1922	0
139	20240926	164200	81213584	1922	1922	1922	1922	0
140	20240926	164100	81213584	1922	1922	1922	1922	0
141	20240926	164000	81213584	1922	1922	1922	1922	0
142	20240926	163900	81213584	1922	1922	1922	1922	0
143	20240926	163800	81213584	1922	1922	1922	1922	0
144	20240926	163700	81213584	1922	1922	1922	1922	0
145	20240926	163600	81213584	1922	1922	1922	1922	0
146	20240926	163500	81213584	1922	1922	1922	1922	0
147	20240926	163400	81213584	1922	1922	1922	1922	0
148	20240926	163300	81213584	1922	1922	1922	1922	0
149	20240926	163200	81213584	1922	1922	1922	1922	0
150	20240926	163100	81213584	1922	1922	1922	1922	0
151	20240926	163000	81213584	1922	1922	1922	1922	0
152	20240926	162900	81213584	1922	1922	1922	1922	629
153	20240926	162800	81213584	1922	1922	1922	1922	0
154	20240926	162700	81213584	1922	1922	1922	1922	0
155	20240926	162600	81213584	1922	1922	1922	1922	0
156	20240926	162500	81213584	1922	1922	1922	1922	0
157	20240926	162400	81213584	1922	1922	1922	1922	0
158	20240926	162300	81213584	1922	1922	1922	1922	0
159	20240926	162200	81213584	1922	1922	1922	1922	0
160	20240926	162100	81213584	1922	1922	1922	1922	0
161	20240926	162000	81213584	1922	1922	1922	1922	0
162	20240926	161900	81213584	1922	1922	1922	1922	0
163	20240926	161800	81213584	1922	1922	1922	1922	0
164	20240926	161700	81213584	1922	1922	1922	1922	0
165	20240926	161600	81213584	1922	1922	1922	1922	0
166	20240926	161500	81213584	1922	1922	1922	1922	0
167	20240926	161400	81213584	1922	1922	1922	1922	0
168	20240926	161300	81213584	1922	1922	1922	1922	0
169	20240926	161200	81213584	1922	1922	1922	1922	0
170	20240926	161100	81213584	1922	1922	1922	1922	0
171	20240926	161000	81213584	1922	1922	1922	1922	0
172	20240926	160900	81213584	1922	1922	1922	1922	0
173	20240926	160800	81213584	1922	1922	1922	1922	0
174	20240926	160700	81213584	1922	1922	1922	1922	0
175	20240926	160600	81213584	1922	1922	1922	1922	0
176	20240926	160500	81213584	1922	1922	1922	1922	0
177	20240926	160400	81213584	1922	1922	1922	1922	0
178	20240926	160300	81213584	1922	1922	1922	1922	0
179	20240926	160200	81213584	1922	1922	1922	1922	0
180	20240926	160100	81213584	1922	1922	1922	1922	0
181	20240926	160000	81213584	1922	1922	1922	1922	0
182	20240926	155900	81213584	1922	1922	1922	1922	629
183	20240926	155800	81213584	1922	1922	1922	1922	0
184	20240926	155700	81213584	1922	1922	1922	1922	0
185	20240926	155600	81213584	1922	1922	1922	1922	0
186	20240926	155500	81213584	1922	1922	1922	1922	0
187	20240926	155400	81213584	1922	1922	1922	1922	0
188	20240926	155300	81213584	1922	1922	1922	1922	0
189	20240926	155200	81213584	1922	1922	1922	1922	0
190	20240926	155100	81213584	1922	1922	1922	1922	0
191	20240926	155000	81213584	1922	1922	1922	1922	0
192	20240926	154900	81213584	1922	1922	1922	1922	0
193	20240926	154800	81213584	1922	1922	1922	1922	0
194	20240926	154700	81213584	1922	1922	1922	1922	0
195	20240926	154600	81213584	1922	1922	1922	1922	0
196	20240926	154500	81213584	1922	1922	1922	1922	0
197	20240926	154400	81213584	1922	1922	1922	1922	0
198	20240926	154300	81213584	1922	1922	1922	1922	0
199	20240926	154200	81213584	1922	1922	1922	1922	0
200	20240926	154100	81213584	1922	1922	1922	1922	0
201	20240926	154000	81213584	1922	1922	1922	1922	0
202	20240926	153900	81213584	1922	1922	1922	1922	0
203	20240926	153800	81213584	1922	1922	1922	1922	0
204	20240926	153700	81213584	1922	1922	1922	1922	0
205	20240926	153600	81213584	1922	1922	1922	1922	0
206	20240926	153500	81213584	1922	1922	1922	1922	0
207	20240926	153400	81213584	1922	1922	1922	1922	0
208	20240926	153300	81213584	1922	1922	1922	1922	0
209	20240926	153200	81213584	1922	1922	1922	1922	0
210	20240926	153100	81213584	1922	1922	1922	1922	0
211	20240926	153000	81213584	1922	1922	1922	1922	629
212	20240926	152900	80004646	1923	1923	1923	1923	0
213	20240926	152800	80004646	1923	1923	1923	1923	0
214	20240926	152700	80004646	1923	1923	1923	1923	0
215	20240926	152600	80004646	1923	1923	1923	1923	0
216	20240926	152500	80004646	1923	1923	1923	1923	0
217	20240926	152400	80004646	1923	1923	1923	1923	0
218	20240926	152300	80004646	1923	1923	1923	1923	0
219	20240926	152200	80004646	1923	1923	1923	1923	0
220	20240926	152100	80004646	1923	1923	1923	1923	0
221	20240926	152000	80004646	1923	1923	1923	1923	0
222	20240926	151900	80004646	1923	1923	1923	1918	77
223	20240926	151800	79856940	1923	1923	1923	1923	35
224	20240926	151700	79789635	1923	1923	1923	1923	44
225	20240926	151600	79705023	1923	1923	1923	1923	0
226	20240926	151500	79705023	1923	1923	1923	1923	0
227	20240926	151400	79705023	1923	1922	1923	1922	81
228	20240926	151300	79549270	1923	1923	1923	1923	5
229	20240926	151200	79539655	1923	1923	1923	1923	0
230	20240926	151100	79539655	1923	1923	1923	1923	0
231	20240926	151000	79539655	1923	1917	1923	1917	2626
232	20240926	150900	74504755	1923	1919	1923	1917	9193
233	20240926	150800	56875901	1919	1919	1919	1919	0
234	20240926	150700	56875901	1919	1919	1919	1919	49
235	20240926	150600	56781870	1923	1923	1923	1923	0
236	20240926	150500	56781870	1923	1923	1923	1923	1
237	20240926	150400	56779947	1919	1921	1923	1919	1106
238	20240926	150300	54656523	1920	1920	1920	1920	100
239	20240926	150200	54464523	1922	1922	1922	1922	0
240	20240926	150100	54464523	1922	1922	1922	1922	31
241	20240926	150000	54404941	1922	1922	1922	1922	0
242	20240926	145900	54404941	1922	1922	1922	1922	69
243	20240926	145800	54272323	1922	1922	1922	1922	0
244	20240926	145700	54272323	1922	1922	1922	1922	0
245	20240926	145600	54272323	1922	1922	1922	1922	0
246	20240926	145500	54272323	1922	1922	1922	1922	102
247	20240926	145400	54076279	1923	1923	1923	1923	0
248	20240926	145300	54076279	1923	1923	1923	1923	0
249	20240926	145200	54076279	1923	1923	1923	1923	0
250	20240926	145100	54076279	1923	1923	1923	1923	0
251	20240926	145000	54076279	1923	1923	1923	1923	0
252	20240926	144900	54076279	1923	1923	1923	1923	0
253	20240926	144800	54076279	1923	1923	1923	1923	0
254	20240926	144700	54076279	1923	1923	1923	1923	1
255	20240926	144600	54074356	1919	1919	1919	1919	0
256	20240926	144500	54074356	1919	1919	1919	1919	54
257	20240926	144400	53970730	1919	1919	1919	1919	308
258	20240926	144300	53379678	1923	1923	1923	1923	0
259	20240926	144200	53379678	1923	1922	1923	1922	20
260	20240926	144100	53341222	1923	1923	1923	1923	0
261	20240926	144000	53341222	1923	1923	1923	1923	0
262	20240926	143900	53341222	1923	1923	1923	1923	1
263	20240926	143800	53339299	1919	1921	1921	1919	6
264	20240926	143700	53327778	1921	1922	1922	1921	27
265	20240926	143600	53275888	1922	1922	1922	1922	14
266	20240926	143500	53248980	1923	1923	1923	1923	0
267	20240926	143400	53248980	1923	1923	1923	1923	0
268	20240926	143300	53248980	1923	1923	1923	1923	0
269	20240926	143200	53248980	1923	1923	1923	1923	0
270	20240926	143100	53248980	1923	1923	1923	1923	20
271	20240926	143000	53210520	1924	1924	1924	1924	0
272	20240926	142900	53210520	1924	1924	1924	1924	0
273	20240926	142800	53210520	1924	1924	1924	1924	0
274	20240926	142700	53210520	1924	1924	1924	1924	0
275	20240926	142600	53210520	1924	1924	1924	1924	0
276	20240926	142500	53210520	1924	1924	1924	1924	0
277	20240926	142400	53210520	1924	1924	1924	1924	0
278	20240926	142300	53210520	1924	1924	1924	1924	0
279	20240926	142200	53210520	1924	1924	1924	1924	0
280	20240926	142100	53210520	1924	1924	1924	1924	0
281	20240926	142000	53210520	1924	1924	1924	1924	10
282	20240926	141900	53191280	1924	1924	1924	1924	0
283	20240926	141800	53191280	1924	1924	1924	1924	0
284	20240926	141700	53191280	1924	1924	1924	1924	1
285	20240926	141600	53189356	1922	1924	1924	1922	142
286	20240926	141500	52916412	1925	1925	1925	1925	0
287	20240926	141400	52916412	1925	1925	1925	1925	0
288	20240926	141300	52916412	1925	1925	1925	1925	0
289	20240926	141200	52916412	1925	1925	1925	1925	1
290	20240926	141100	52914487	1921	1921	1921	1921	0
291	20240926	141000	52914487	1921	1921	1921	1921	0
292	20240926	140900	52914487	1921	1921	1921	1921	0
293	20240926	140800	52914487	1921	1921	1921	1921	0
294	20240926	140700	52914487	1921	1921	1921	1921	0
295	20240926	140600	52914487	1921	1921	1921	1921	0
296	20240926	140500	52914487	1921	1921	1921	1921	0
297	20240926	140400	52914487	1921	1921	1921	1921	0
298	20240926	140300	52914487	1921	1921	1921	1921	0
299	20240926	140200	52914487	1921	1921	1921	1921	0
300	20240926	140100	52914487	1921	1921	1921	1921	0
301	20240926	140000	52914487	1921	1921	1921	1921	0
302	20240926	135900	52914487	1921	1921	1921	1921	0
303	20240926	135800	52914487	1921	1921	1921	1921	0
304	20240926	135700	52914487	1921	1921	1921	1921	0
305	20240926	135600	52914487	1921	1921	1921	1921	1
306	20240926	135500	52912566	1921	1921	1921	1921	0
307	20240926	135400	52912566	1921	1921	1921	1921	0
308	20240926	135300	52912566	1921	1921	1921	1921	0
309	20240926	135200	52912566	1921	1921	1921	1921	300
310	20240926	135100	52336266	1926	1926	1926	1926	0
311	20240926	135000	52336266	1926	1926	1926	1926	0
312	20240926	134900	52336266	1926	1926	1926	1926	0
313	20240926	134800	52336266	1926	1926	1926	1926	3
314	20240926	134700	52330488	1926	1926	1926	1926	5
315	20240926	134600	52320858	1926	1926	1926	1926	5
316	20240926	134500	52311228	1926	1926	1926	1926	10
317	20240926	134400	52291968	1927	1927	1927	1927	0
318	20240926	134300	52291968	1927	1927	1927	1927	0
319	20240926	134200	52291968	1927	1927	1927	1927	0
320	20240926	134100	52291968	1927	1927	1927	1927	0
321	20240926	134000	52291968	1927	1927	1927	1927	0
322	20240926	133900	52291968	1927	1927	1927	1927	0
323	20240926	133800	52291968	1927	1927	1927	1927	0
324	20240926	133700	52291968	1927	1927	1927	1927	0
325	20240926	133600	52291968	1927	1927	1927	1927	0
326	20240926	133500	52291968	1927	1927	1927	1927	0
327	20240926	133400	52291968	1927	1927	1927	1927	0
328	20240926	133300	52291968	1927	1927	1927	1927	0
329	20240926	133200	52291968	1927	1927	1927	1927	0
330	20240926	133100	52291968	1927	1927	1927	1927	0
331	20240926	133000	52291968	1927	1927	1927	1927	0
332	20240926	132900	52291968	1927	1927	1927	1927	0
333	20240926	132800	52291968	1927	1927	1927	1927	0
334	20240926	132700	52291968	1927	1927	1927	1927	0
335	20240926	132600	52291968	1927	1927	1927	1927	0
336	20240926	132500	52291968	1927	1927	1927	1927	0
337	20240926	132400	52291968	1927	1927	1927	1927	0
338	20240926	132300	52291968	1927	1927	1927	1927	0
339	20240926	132200	52291968	1927	1927	1927	1927	0
340	20240926	132100	52291968	1927	1927	1927	1927	0
341	20240926	132000	52291968	1927	1927	1927	1927	0
342	20240926	131900	52291968	1927	1927	1927	1927	0
343	20240926	131800	52291968	1927	1927	1927	1927	0
344	20240926	131700	52291968	1927	1927	1927	1927	0
345	20240926	131600	52291968	1927	1927	1927	1927	0
346	20240926	131500	52291968	1927	1927	1927	1927	60
347	20240926	131400	52176348	1927	1927	1927	1927	0
348	20240926	131300	52176348	1927	1927	1927	1927	0
349	20240926	131200	52176348	1927	1926	1927	1926	79
350	20240926	131100	52024119	1920	1920	1920	1920	0
351	20240926	131000	52024119	1920	1920	1920	1920	0
352	20240926	130900	52024119	1920	1920	1920	1920	0
353	20240926	130800	52024119	1920	1920	1920	1920	0
354	20240926	130700	52024119	1920	1920	1920	1920	0
355	20240926	130600	52024119	1920	1920	1920	1920	0
356	20240926	130500	52024119	1920	1920	1920	1920	0
357	20240926	130400	52024119	1920	1920	1920	1920	360
358	20240926	130300	51332919	1919	1919	1919	1919	0
359	20240926	130200	51332919	1919	1920	1920	1919	1001
360	20240926	130100	49411996	1927	1927	1927	1927	0
361	20240926	130000	49411996	1927	1927	1927	1927	0
362	20240926	125900	49411996	1927	1927	1927	1927	0
363	20240926	125800	49411996	1927	1927	1927	1927	0
364	20240926	125700	49411996	1927	1927	1927	1927	0
365	20240926	125600	49411996	1927	1927	1927	1927	0
366	20240926	125500	49411996	1927	1927	1927	1927	81
367	20240926	125400	49255909	1927	1927	1927	1927	0
368	20240926	125300	49255909	1927	1927	1927	1927	0
369	20240926	125200	49255909	1927	1927	1927	1927	0
370	20240926	125100	49255909	1927	1927	1927	1927	10
371	20240926	125000	49236639	1927	1927	1927	1927	0
372	20240926	124900	49236639	1927	1927	1927	1927	70
373	20240926	124800	49101749	1927	1927	1927	1927	0
374	20240926	124700	49101749	1927	1927	1927	1927	0
375	20240926	124600	49101749	1927	1927	1927	1927	0
376	20240926	124500	49101749	1927	1927	1927	1927	0
377	20240926	124400	49101749	1927	1927	1927	1927	0
378	20240926	124300	49101749	1927	1927	1927	1927	0
379	20240926	124200	49101749	1927	1927	1927	1927	89
380	20240926	124100	48930246	1927	1927	1927	1927	0
381	20240926	124000	48930246	1927	1927	1927	1927	0
382	20240926	123900	48930246	1927	1927	1927	1927	0
383	20240926	123800	48930246	1927	1927	1927	1927	0
384	20240926	123700	48930246	1927	1927	1927	1927	0
385	20240926	123600	48930246	1927	1927	1927	1927	74
386	20240926	123500	48787648	1927	1927	1927	1927	0
387	20240926	123400	48787648	1927	1927	1927	1927	0
388	20240926	123300	48787648	1927	1927	1927	1927	0
389	20240926	123200	48787648	1927	1927	1927	1927	0
390	20240926	123100	48787648	1927	1927	1927	1927	0
391	20240926	123000	48787648	1927	1927	1927	1927	70
392	20240926	122900	48652758	1918	1918	1918	1918	0
393	20240926	122800	48652758	1918	1918	1918	1918	0
394	20240926	122700	48652758	1918	1918	1918	1918	0
395	20240926	122600	48652758	1918	1918	1918	1918	0
396	20240926	122500	48652758	1918	1918	1918	1918	1
397	20240926	122400	48650840	1918	1918	1918	1918	500
398	20240926	122300	47691840	1917	1919	1927	1917	5918
399	20240926	122200	36345380	1919	1919	1919	1919	2500
400	20240926	122100	31547880	1919	1919	1919	1919	0
401	20240926	122000	31547880	1919	1919	1919	1919	0
402	20240926	121900	31547880	1919	1919	1919	1919	0
403	20240926	121800	31547880	1919	1919	1919	1919	0
404	20240926	121700	31547880	1919	1919	1919	1919	0
405	20240926	121600	31547880	1919	1921	1921	1919	255
406	20240926	121500	31058202	1921	1922	1922	1921	680
407	20240926	121400	29751370	1922	1922	1922	1922	0
408	20240926	121300	29751370	1922	1922	1922	1922	0
409	20240926	121200	29751370	1922	1922	1922	1922	0
410	20240926	121100	29751370	1922	1922	1922	1922	0
411	20240926	121000	29751370	1922	1922	1922	1922	26
412	20240926	120900	29701398	1922	1922	1922	1922	23
413	20240926	120800	29657192	1922	1922	1922	1922	26
414	20240926	120700	29607220	1922	1922	1922	1922	13
415	20240926	120600	29582234	1922	1922	1922	1922	0
416	20240926	120500	29582234	1922	1922	1922	1922	150
417	20240926	120400	29293934	1922	1922	1922	1922	0
418	20240926	120300	29293934	1922	1922	1922	1922	300
419	20240926	120200	28717334	1923	1924	1924	1923	1390
420	20240926	120100	26043224	1929	1929	1929	1929	0
421	20240926	120000	26043224	1929	1929	1929	1929	0
422	20240926	115900	26043224	1929	1929	1929	1929	1
423	20240926	115800	26041295	1929	1929	1929	1929	0
424	20240926	115700	26041295	1929	1929	1929	1929	0
425	20240926	115600	26041295	1929	1929	1929	1929	0
426	20240926	115500	26041295	1929	1929	1929	1929	0
427	20240926	115400	26041295	1929	1929	1929	1929	0
428	20240926	115300	26041295	1929	1929	1929	1929	191
429	20240926	115200	25672856	1924	1924	1924	1924	298
430	20240926	115100	25099504	1924	1924	1924	1924	0
431	20240926	115000	25099504	1924	1924	1924	1924	0
432	20240926	114900	25099504	1924	1924	1924	1924	0
433	20240926	114800	25099504	1924	1930	1930	1924	10
434	20240926	114700	25080234	1924	1930	1930	1924	9
435	20240926	114600	25062912	1924	1924	1924	1924	15
436	20240926	114500	25034052	1924	1924	1924	1924	0
437	20240926	114400	25034052	1924	1924	1924	1924	0
438	20240926	114300	25034052	1924	1924	1924	1924	14
439	20240926	114200	25007116	1924	1924	1924	1924	0
440	20240926	114100	25007116	1924	1924	1924	1924	0
441	20240926	114000	25007116	1924	1924	1924	1924	12
442	20240926	113900	24984028	1924	1925	1925	1924	1013
443	20240926	113800	23034008	1925	1925	1925	1925	8
444	20240926	113700	23018608	1931	1931	1931	1931	0
445	20240926	113600	23018608	1931	1931	1931	1931	144
446	20240926	113500	22740544	1931	1931	1931	1931	0
447	20240926	113400	22740544	1931	1931	1931	1931	1
448	20240926	113300	22738613	1931	1931	1931	1931	0
449	20240926	113200	22738613	1931	1931	1931	1931	0
450	20240926	113100	22738613	1931	1931	1931	1931	0
451	20240926	113000	22738613	1931	1931	1931	1931	0
452	20240926	112900	22738613	1931	1931	1931	1931	0
453	20240926	112800	22738613	1931	1931	1931	1931	100
454	20240926	112700	22545513	1931	1931	1931	1931	0
455	20240926	112600	22545513	1931	1927	1931	1927	3084
456	20240926	112500	16598912	1927	1927	1927	1927	0
457	20240926	112400	16598912	1927	1927	1927	1927	50
458	20240926	112300	16502562	1928	1926	1928	1926	912
459	20240926	112200	14745087	1919	1919	1919	1919	0
460	20240926	112100	14745087	1919	1919	1919	1919	10
461	20240926	112000	14725897	1927	1927	1927	1927	0
462	20240926	111900	14725897	1927	1927	1927	1927	0
463	20240926	111800	14725897	1927	1927	1927	1927	0
464	20240926	111700	14725897	1927	1927	1927	1927	0
465	20240926	111600	14725897	1927	1927	1927	1927	0
466	20240926	111500	14725897	1927	1927	1927	1927	0
467	20240926	111400	14725897	1927	1927	1927	1927	1
468	20240926	111300	14723970	1926	1925	1926	1917	4439
469	20240926	111200	6207298	1925	1925	1925	1925	5
470	20240926	111100	6197673	1925	1925	1925	1925	0
471	20240926	111000	6197673	1925	1925	1925	1925	0
472	20240926	110900	6197673	1925	1925	1925	1925	0
473	20240926	110800	6197673	1925	1925	1925	1925	0
474	20240926	110700	6197673	1925	1925	1925	1925	0
475	20240926	110600	6197673	1925	1925	1925	1925	0
476	20240926	110500	6197673	1925	1925	1925	1925	0
477	20240926	110400	6197673	1925	1925	1925	1925	0
478	20240926	110300	6197673	1925	1925	1925	1925	0
479	20240926	110200	6197673	1925	1925	1925	1925	60
480	20240926	110100	6082173	1916	1916	1916	1916	0
481	20240926	110000	6082173	1916	1916	1916	1916	0
482	20240926	105900	6082173	1916	1916	1916	1916	0
483	20240926	105800	6082173	1916	1916	1916	1916	0
484	20240926	105700	6082173	1916	1916	1916	1916	0
485	20240926	105600	6082173	1916	1916	1916	1916	0
486	20240926	105500	6082173	1916	1916	1916	1916	0
487	20240926	105400	6082173	1916	1916	1916	1916	0
488	20240926	105300	6082173	1916	1916	1916	1916	0
489	20240926	105200	6082173	1916	1916	1916	1916	0
490	20240926	105100	6082173	1916	1916	1916	1916	0
491	20240926	105000	6082173	1916	1916	1916	1916	0
492	20240926	104900	6082173	1916	1916	1916	1916	0
493	20240926	104800	6082173	1916	1916	1916	1916	0
494	20240926	104700	6082173	1916	1916	1916	1916	0
495	20240926	104600	6082173	1916	1916	1916	1916	1
496	20240926	104500	6080257	1925	1916	1925	1916	6
497	20240926	104400	6068752	1925	1925	1925	1925	1
498	20240926	104300	6066827	1916	1916	1916	1916	0
499	20240926	104200	6066827	1916	1916	1925	1916	457
500	20240926	104100	5190311	1916	1917	1918	1916	8
501	20240926	104000	5174980	1916	1916	1916	1916	0
502	20240926	103900	5174980	1916	1916	1916	1916	11
503	20240926	103800	5153904	1916	1916	1916	1916	519
504	20240926	103700	4159500	1916	1917	1917	1916	301
505	20240926	103600	3582495	1917	1917	1917	1917	0
506	20240926	103500	3582495	1917	1917	1917	1917	0
507	20240926	103400	3582495	1917	1917	1917	1917	0
508	20240926	103300	3582495	1917	1918	1918	1917	531
509	20240926	103200	2564250	1918	1918	1918	1918	0
510	20240926	103100	2564250	1918	1918	1918	1918	0
511	20240926	103000	2564250	1918	1918	1918	1918	0
512	20240926	102900	2564250	1918	1918	1918	1918	0
513	20240926	102800	2564250	1918	1918	1918	1918	0
514	20240926	102700	2564250	1918	1918	1918	1918	0
515	20240926	102600	2564250	1918	1918	1918	1918	0
516	20240926	102500	2564250	1918	1918	1918	1918	1
517	20240926	102400	2562332	1926	1926	1926	1926	0
518	20240926	102300	2562332	1926	1926	1926	1926	0
519	20240926	102200	2562332	1926	1926	1926	1926	0
520	20240926	102100	2562332	1926	1926	1926	1926	0
521	20240926	102000	2562332	1926	1926	1926	1926	0
522	20240926	101900	2562332	1926	1926	1926	1926	0
523	20240926	101800	2562332	1926	1926	1926	1926	0
524	20240926	101700	2562332	1926	1926	1926	1926	0
525	20240926	101600	2562332	1926	1926	1926	1926	0
526	20240926	101500	2562332	1926	1926	1926	1926	0
527	20240926	101400	2562332	1926	1926	1926	1926	0
528	20240926	101300	2562332	1926	1926	1926	1926	0
529	20240926	101200	2562332	1926	1926	1926	1926	0
530	20240926	101100	2562332	1926	1926	1926	1926	0
531	20240926	101000	2562332	1926	1926	1926	1926	0
532	20240926	100900	2562332	1926	1926	1926	1926	0
533	20240926	100800	2562332	1926	1926	1926	1926	0
534	20240926	100700	2562332	1926	1926	1926	1926	0
535	20240926	100600	2562332	1926	1926	1926	1926	0
536	20240926	100500	2562332	1926	1926	1926	1926	0
537	20240926	100400	2562332	1926	1926	1926	1926	0
538	20240926	100300	2562332	1926	1926	1926	1926	0
539	20240926	100200	2562332	1926	1926	1926	1926	0
540	20240926	100100	2562332	1926	1926	1926	1926	0
541	20240926	100000	2562332	1926	1926	1926	1926	0
542	20240926	095900	2562332	1926	1925	1926	1925	50
543	20240926	095800	2466039	1925	1925	1925	1925	0
544	20240926	095700	2466039	1925	1925	1925	1925	0
545	20240926	095600	2466039	1925	1925	1925	1925	0
546	20240926	095500	2466039	1925	1925	1925	1925	0
547	20240926	095400	2466039	1925	1925	1925	1925	0
548	20240926	095300	2466039	1925	1925	1925	1925	0
549	20240926	095200	2466039	1925	1925	1925	1925	0
550	20240926	095100	2466039	1925	1925	1925	1925	0
551	20240926	095000	2466039	1925	1925	1925	1925	0
552	20240926	094900	2466039	1925	1926	1926	1925	136
553	20240926	094800	2204238	1927	1927	1927	1927	0
554	20240926	094700	2204238	1927	1927	1927	1927	0
555	20240926	094600	2204238	1927	1927	1927	1927	0
556	20240926	094500	2204238	1927	1927	1927	1927	0
557	20240926	094400	2204238	1927	1920	1927	1920	76
558	20240926	094300	2057909	1921	1921	1921	1921	529
559	20240926	094200	1041700	1926	1926	1926	1926	0
560	20240926	094100	1041700	1926	1926	1926	1926	0
561	20240926	094000	1041700	1926	1926	1926	1926	0
562	20240926	093900	1041700	1926	1926	1926	1926	0
563	20240926	093800	1041700	1926	1926	1926	1926	0
564	20240926	093700	1041700	1926	1926	1926	1926	10
565	20240926	093600	1022440	1926	1926	1926	1926	11
566	20240926	093500	1001254	1926	1926	1926	1926	0
567	20240926	093400	1001254	1926	1925	1926	1925	10
568	20240926	093300	982003	1925	1925	1925	1925	1
569	20240926	093200	980078	1921	1920	1921	1920	220
570	20240926	093100	557575	1921	1921	1921	1921	0
571	20240926	093000	557575	1921	1921	1921	1921	0
572	20240926	092900	557575	1921	1921	1921	1921	1
573	20240926	092800	555654	1921	1921	1921	1921	0
574	20240926	092700	555654	1921	1921	1921	1921	0
575	20240926	092600	555654	1921	1921	1921	1921	0
576	20240926	092500	555654	1921	1921	1921	1921	0
577	20240926	092400	555654	1921	1921	1921	1921	0
578	20240926	092300	555654	1921	1921	1921	1921	0
579	20240926	092200	555654	1921	1921	1921	1921	0
580	20240926	092100	555654	1921	1921	1921	1921	0
581	20240926	092000	555654	1921	1921	1921	1921	3
582	20240926	091900	549891	1921	1921	1921	1921	0
583	20240926	091800	549891	1921	1921	1921	1921	0
584	20240926	091700	549891	1921	1921	1921	1921	0
585	20240926	091600	549891	1921	1921	1921	1921	0
586	20240926	091500	549891	1921	1921	1921	1921	0
587	20240926	091400	549891	1921	1921	1921	1921	0
588	20240926	091300	549891	1921	1921	1921	1921	0
589	20240926	091200	549891	1921	1921	1921	1921	0
590	20240926	091100	549891	1921	1921	1921	1921	0
591	20240926	091000	549891	1921	1921	1921	1921	100
592	20240926	090900	357791	1921	1921	1921	1921	6
593	20240926	090800	346265	1912	1912	1912	1912	147
594	20240926	090700	65201	1921	1921	1921	1921	0
595	20240926	090600	65201	1921	1921	1921	1921	0
596	20240926	090500	65201	1921	1921	1921	1921	0
597	20240926	090400	65201	1921	1921	1921	1921	0
598	20240926	090300	65201	1921	1921	1921	1921	0
599	20240926	090200	65201	1921	1921	1921	1921	0
600	20240926	090100	65201	1921	1921	1921	1921	1
601	20240926	090000	63280	1912	1912	1912	1912	10