KissMeData/013520/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	185900	113389487	1915	1915	1915	1915	685
3	20240927	185800	113389487	1915	1915	1915	1915	0
4	20240927	185700	113389487	1915	1915	1915	1915	0
5	20240927	185600	113389487	1915	1915	1915	1915	0
6	20240927	185500	113389487	1915	1915	1915	1915	0
7	20240927	185400	113389487	1915	1915	1915	1915	0
8	20240927	185300	113389487	1915	1915	1915	1915	0
9	20240927	185200	113389487	1915	1915	1915	1915	0
10	20240927	185100	113389487	1915	1915	1915	1915	0
11	20240927	185000	113389487	1915	1915	1915	1915	0
12	20240927	184900	113389487	1915	1915	1915	1915	0
13	20240927	184800	113389487	1915	1915	1915	1915	0
14	20240927	184700	113389487	1915	1915	1915	1915	0
15	20240927	184600	113389487	1915	1915	1915	1915	0
16	20240927	184500	113389487	1915	1915	1915	1915	0
17	20240927	184400	113389487	1915	1915	1915	1915	0
18	20240927	184300	113389487	1915	1915	1915	1915	0
19	20240927	184200	113389487	1915	1915	1915	1915	0
20	20240927	184100	113389487	1915	1915	1915	1915	0
21	20240927	184000	113389487	1915	1915	1915	1915	0
22	20240927	183900	113389487	1915	1915	1915	1915	0
23	20240927	183800	113389487	1915	1915	1915	1915	0
24	20240927	183700	113389487	1915	1915	1915	1915	0
25	20240927	183600	113389487	1915	1915	1915	1915	0
26	20240927	183500	113389487	1915	1915	1915	1915	0
27	20240927	183400	113389487	1915	1915	1915	1915	0
28	20240927	183300	113389487	1915	1915	1915	1915	0
29	20240927	183200	113389487	1915	1915	1915	1915	0
30	20240927	183100	113389487	1915	1915	1915	1915	0
31	20240927	183000	113389487	1915	1915	1915	1915	0
32	20240927	182900	113389487	1915	1915	1915	1915	685
33	20240927	182800	113389487	1915	1915	1915	1915	0
34	20240927	182700	113389487	1915	1915	1915	1915	0
35	20240927	182600	113389487	1915	1915	1915	1915	0
36	20240927	182500	113389487	1915	1915	1915	1915	0
37	20240927	182400	113389487	1915	1915	1915	1915	0
38	20240927	182300	113389487	1915	1915	1915	1915	0
39	20240927	182200	113389487	1915	1915	1915	1915	0
40	20240927	182100	113389487	1915	1915	1915	1915	0
41	20240927	182000	113389487	1915	1915	1915	1915	0
42	20240927	181900	113389487	1915	1915	1915	1915	0
43	20240927	181800	113389487	1915	1915	1915	1915	0
44	20240927	181700	113389487	1915	1915	1915	1915	0
45	20240927	181600	113389487	1915	1915	1915	1915	0
46	20240927	181500	113389487	1915	1915	1915	1915	0
47	20240927	181400	113389487	1915	1915	1915	1915	0
48	20240927	181300	113389487	1915	1915	1915	1915	0
49	20240927	181200	113389487	1915	1915	1915	1915	0
50	20240927	181100	113389487	1915	1915	1915	1915	0
51	20240927	181000	113389487	1915	1915	1915	1915	0
52	20240927	180900	113389487	1915	1915	1915	1915	0
53	20240927	180800	113389487	1915	1915	1915	1915	0
54	20240927	180700	113389487	1915	1915	1915	1915	0
55	20240927	180600	113389487	1915	1915	1915	1915	0
56	20240927	180500	113389487	1915	1915	1915	1915	0
57	20240927	180400	113389487	1915	1915	1915	1915	0
58	20240927	180300	113389487	1915	1915	1915	1915	0
59	20240927	180200	113389487	1915	1915	1915	1915	0
60	20240927	180100	113389487	1915	1915	1915	1915	0
61	20240927	180000	113389487	1915	1915	1915	1915	0
62	20240927	175900	113389487	1915	1915	1915	1915	685
63	20240927	175800	113389487	1915	1915	1915	1915	0
64	20240927	175700	113389487	1915	1915	1915	1915	0
65	20240927	175600	113389487	1915	1915	1915	1915	0
66	20240927	175500	113389487	1915	1915	1915	1915	0
67	20240927	175400	113389487	1915	1915	1915	1915	0
68	20240927	175300	113389487	1915	1915	1915	1915	0
69	20240927	175200	113389487	1915	1915	1915	1915	0
70	20240927	175100	113389487	1915	1915	1915	1915	0
71	20240927	175000	113389487	1915	1915	1915	1915	0
72	20240927	174900	113389487	1915	1915	1915	1915	0
73	20240927	174800	113389487	1915	1915	1915	1915	0
74	20240927	174700	113389487	1915	1915	1915	1915	0
75	20240927	174600	113389487	1915	1915	1915	1915	0
76	20240927	174500	113389487	1915	1915	1915	1915	0
77	20240927	174400	113389487	1915	1915	1915	1915	0
78	20240927	174300	113389487	1915	1915	1915	1915	0
79	20240927	174200	113389487	1915	1915	1915	1915	0
80	20240927	174100	113389487	1915	1915	1915	1915	0
81	20240927	174000	113389487	1915	1915	1915	1915	0
82	20240927	173900	113389487	1915	1915	1915	1915	0
83	20240927	173800	113389487	1915	1915	1915	1915	0
84	20240927	173700	113389487	1915	1915	1915	1915	0
85	20240927	173600	113389487	1915	1915	1915	1915	0
86	20240927	173500	113389487	1915	1915	1915	1915	0
87	20240927	173400	113389487	1915	1915	1915	1915	0
88	20240927	173300	113389487	1915	1915	1915	1915	0
89	20240927	173200	113389487	1915	1915	1915	1915	0
90	20240927	173100	113389487	1915	1915	1915	1915	0
91	20240927	173000	113389487	1915	1915	1915	1915	0
92	20240927	172900	113389487	1915	1915	1915	1915	685
93	20240927	172800	113389487	1915	1915	1915	1915	0
94	20240927	172700	113389487	1915	1915	1915	1915	0
95	20240927	172600	113389487	1915	1915	1915	1915	0
96	20240927	172500	113389487	1915	1915	1915	1915	0
97	20240927	172400	113389487	1915	1915	1915	1915	0
98	20240927	172300	113389487	1915	1915	1915	1915	0
99	20240927	172200	113389487	1915	1915	1915	1915	0
100	20240927	172100	113389487	1915	1915	1915	1915	0
101	20240927	172000	113389487	1915	1915	1915	1915	0
102	20240927	171900	113389487	1915	1915	1915	1915	0
103	20240927	171800	113389487	1915	1915	1915	1915	0
104	20240927	171700	113389487	1915	1915	1915	1915	0
105	20240927	171600	113389487	1915	1915	1915	1915	0
106	20240927	171500	113389487	1915	1915	1915	1915	0
107	20240927	171400	113389487	1915	1915	1915	1915	0
108	20240927	171300	113389487	1915	1915	1915	1915	0
109	20240927	171200	113389487	1915	1915	1915	1915	0
110	20240927	171100	113389487	1915	1915	1915	1915	0
111	20240927	171000	113389487	1915	1915	1915	1915	0
112	20240927	170900	113389487	1915	1915	1915	1915	0
113	20240927	170800	113389487	1915	1915	1915	1915	0
114	20240927	170700	113389487	1915	1915	1915	1915	0
115	20240927	170600	113389487	1915	1915	1915	1915	0
116	20240927	170500	113389487	1915	1915	1915	1915	0
117	20240927	170400	113389487	1915	1915	1915	1915	0
118	20240927	170300	113389487	1915	1915	1915	1915	0
119	20240927	170200	113389487	1915	1915	1915	1915	0
120	20240927	170100	113389487	1915	1915	1915	1915	0
121	20240927	170000	113389487	1915	1915	1915	1915	0
122	20240927	165900	113389487	1915	1915	1915	1915	685
123	20240927	165800	113389487	1915	1915	1915	1915	0
124	20240927	165700	113389487	1915	1915	1915	1915	0
125	20240927	165600	113389487	1915	1915	1915	1915	0
126	20240927	165500	113389487	1915	1915	1915	1915	0
127	20240927	165400	113389487	1915	1915	1915	1915	0
128	20240927	165300	113389487	1915	1915	1915	1915	0
129	20240927	165200	113389487	1915	1915	1915	1915	0
130	20240927	165100	113389487	1915	1915	1915	1915	0
131	20240927	165000	113389487	1915	1915	1915	1915	0
132	20240927	164900	113389487	1915	1915	1915	1915	0
133	20240927	164800	113389487	1915	1915	1915	1915	0
134	20240927	164700	113389487	1915	1915	1915	1915	0
135	20240927	164600	113389487	1915	1915	1915	1915	0
136	20240927	164500	113389487	1915	1915	1915	1915	0
137	20240927	164400	113389487	1915	1915	1915	1915	0
138	20240927	164300	113389487	1915	1915	1915	1915	0
139	20240927	164200	113389487	1915	1915	1915	1915	0
140	20240927	164100	113389487	1915	1915	1915	1915	0
141	20240927	164000	113389487	1915	1915	1915	1915	0
142	20240927	163900	113389487	1915	1915	1915	1915	0
143	20240927	163800	113389487	1915	1915	1915	1915	0
144	20240927	163700	113389487	1915	1915	1915	1915	0
145	20240927	163600	113389487	1915	1915	1915	1915	0
146	20240927	163500	113389487	1915	1915	1915	1915	0
147	20240927	163400	113389487	1915	1915	1915	1915	0
148	20240927	163300	113389487	1915	1915	1915	1915	0
149	20240927	163200	113389487	1915	1915	1915	1915	0
150	20240927	163100	113389487	1915	1915	1915	1915	0
151	20240927	163000	113389487	1915	1915	1915	1915	0
152	20240927	162900	113389487	1915	1915	1915	1915	685
153	20240927	162800	113389487	1915	1915	1915	1915	0
154	20240927	162700	113389487	1915	1915	1915	1915	0
155	20240927	162600	113389487	1915	1915	1915	1915	0
156	20240927	162500	113389487	1915	1915	1915	1915	0
157	20240927	162400	113389487	1915	1915	1915	1915	0
158	20240927	162300	113389487	1915	1915	1915	1915	0
159	20240927	162200	113389487	1915	1915	1915	1915	0
160	20240927	162100	113389487	1915	1915	1915	1915	0
161	20240927	162000	113389487	1915	1915	1915	1915	0
162	20240927	161900	113389487	1915	1915	1915	1915	0
163	20240927	161800	113389487	1915	1915	1915	1915	0
164	20240927	161700	113389487	1915	1915	1915	1915	0
165	20240927	161600	113389487	1915	1915	1915	1915	0
166	20240927	161500	113389487	1915	1915	1915	1915	0
167	20240927	161400	113389487	1915	1915	1915	1915	0
168	20240927	161300	113389487	1915	1915	1915	1915	0
169	20240927	161200	113389487	1915	1915	1915	1915	0
170	20240927	161100	113389487	1915	1915	1915	1915	0
171	20240927	161000	113389487	1915	1915	1915	1915	0
172	20240927	160900	113389487	1915	1915	1915	1915	0
173	20240927	160800	113389487	1915	1915	1915	1915	0
174	20240927	160700	113389487	1915	1915	1915	1915	0
175	20240927	160600	113389487	1915	1915	1915	1915	0
176	20240927	160500	113389487	1915	1915	1915	1915	0
177	20240927	160400	113389487	1915	1915	1915	1915	0
178	20240927	160300	113389487	1915	1915	1915	1915	0
179	20240927	160200	113389487	1915	1915	1915	1915	0
180	20240927	160100	113389487	1915	1915	1915	1915	0
181	20240927	160000	113389487	1915	1915	1915	1915	0
182	20240927	155900	113389487	1915	1915	1915	1915	685
183	20240927	155800	113389487	1915	1915	1915	1915	0
184	20240927	155700	113389487	1915	1915	1915	1915	0
185	20240927	155600	113389487	1915	1915	1915	1915	0
186	20240927	155500	113389487	1915	1915	1915	1915	0
187	20240927	155400	113389487	1915	1915	1915	1915	0
188	20240927	155300	113389487	1915	1915	1915	1915	0
189	20240927	155200	113389487	1915	1915	1915	1915	0
190	20240927	155100	113389487	1915	1915	1915	1915	0
191	20240927	155000	113389487	1915	1915	1915	1915	0
192	20240927	154900	113389487	1915	1915	1915	1915	0
193	20240927	154800	113389487	1915	1915	1915	1915	0
194	20240927	154700	113389487	1915	1915	1915	1915	0
195	20240927	154600	113389487	1915	1915	1915	1915	0
196	20240927	154500	113389487	1915	1915	1915	1915	0
197	20240927	154400	113389487	1915	1915	1915	1915	0
198	20240927	154300	113389487	1915	1915	1915	1915	0
199	20240927	154200	113389487	1915	1915	1915	1915	0
200	20240927	154100	113389487	1915	1915	1915	1915	0
201	20240927	154000	113389487	1915	1915	1915	1915	0
202	20240927	153900	113389487	1915	1915	1915	1915	0
203	20240927	153800	113389487	1915	1915	1915	1915	0
204	20240927	153700	113389487	1915	1915	1915	1915	0
205	20240927	153600	113389487	1915	1915	1915	1915	0
206	20240927	153500	113389487	1915	1915	1915	1915	0
207	20240927	153400	113389487	1915	1915	1915	1915	0
208	20240927	153300	113389487	1915	1915	1915	1915	0
209	20240927	153200	113389487	1915	1915	1915	1915	0
210	20240927	153100	113389487	1915	1915	1915	1915	0
211	20240927	153000	113389487	1915	1915	1915	1915	685
212	20240927	152900	112077712	1915	1915	1915	1915	0
213	20240927	152800	112077712	1915	1915	1915	1915	0
214	20240927	152700	112077712	1915	1915	1915	1915	0
215	20240927	152600	112077712	1915	1915	1915	1915	0
216	20240927	152500	112077712	1915	1915	1915	1915	0
217	20240927	152400	112077712	1915	1915	1915	1915	0
218	20240927	152300	112077712	1915	1915	1915	1915	0
219	20240927	152200	112077712	1915	1915	1915	1915	0
220	20240927	152100	112077712	1915	1915	1915	1915	0
221	20240927	152000	112077712	1915	1915	1915	1915	0
222	20240927	151900	112077712	1915	1909	1915	1909	1159
223	20240927	151800	109864719	1908	1908	1908	1908	23
224	20240927	151700	109820835	1908	1908	1909	1908	39
225	20240927	151600	109746418	1909	1909	1909	1909	411
226	20240927	151500	108961819	1913	1913	1913	1913	35
227	20240927	151400	108894864	1916	1916	1916	1916	0
228	20240927	151300	108894864	1916	1914	1916	1914	79
229	20240927	151200	108743622	1913	1913	1913	1913	269
230	20240927	151100	108229025	1913	1913	1913	1913	210
231	20240927	151000	107827295	1913	1913	1913	1913	8
232	20240927	150900	107811991	1913	1913	1913	1913	103
233	20240927	150800	107614952	1913	1907	1913	1907	51
234	20240927	150700	107517395	1913	1913	1913	1913	18
235	20240927	150600	107482961	1911	1910	1911	1910	154
236	20240927	150500	107188811	1910	1910	1910	1910	5
237	20240927	150400	107179261	1907	1907	1907	1907	300
238	20240927	150300	106607161	1907	1907	1907	1907	71
239	20240927	150200	106471764	1907	1907	1907	1907	0
240	20240927	150100	106471764	1907	1907	1907	1907	0
241	20240927	150000	106471764	1907	1907	1907	1907	0
242	20240927	145900	106471764	1907	1907	1907	1907	0
243	20240927	145800	106471764	1907	1907	1907	1907	0
244	20240927	145700	106471764	1907	1907	1907	1907	0
245	20240927	145600	106471764	1907	1907	1907	1907	0
246	20240927	145500	106471764	1907	1907	1907	1907	0
247	20240927	145400	106471764	1907	1907	1907	1907	100
248	20240927	145300	106281064	1906	1906	1906	1906	0
249	20240927	145200	106281064	1906	1906	1906	1906	0
250	20240927	145100	106281064	1906	1906	1906	1906	0
251	20240927	145000	106281064	1906	1906	1906	1906	0
252	20240927	144900	106281064	1906	1906	1906	1906	0
253	20240927	144800	106281064	1906	1906	1906	1906	0
254	20240927	144700	106281064	1906	1906	1906	1906	0
255	20240927	144600	106281064	1906	1906	1906	1906	0
256	20240927	144500	106281064	1906	1906	1906	1906	0
257	20240927	144400	106281064	1906	1906	1906	1906	0
258	20240927	144300	106281064	1906	1906	1906	1906	0
259	20240927	144200	106281064	1906	1906	1906	1906	0
260	20240927	144100	106281064	1906	1906	1906	1906	0
261	20240927	144000	106281064	1906	1906	1906	1906	0
262	20240927	143900	106281064	1906	1906	1906	1906	0
263	20240927	143800	106281064	1906	1906	1906	1906	0
264	20240927	143700	106281064	1906	1906	1906	1906	0
265	20240927	143600	106281064	1906	1906	1906	1906	0
266	20240927	143500	106281064	1906	1910	1910	1906	872
267	20240927	143400	104617457	1906	1906	1906	1906	1
268	20240927	143300	104615551	1910	1910	1910	1910	68
269	20240927	143200	104485671	1910	1910	1910	1910	0
270	20240927	143100	104485671	1910	1910	1910	1910	0
271	20240927	143000	104485671	1910	1910	1910	1910	0
272	20240927	142900	104485671	1910	1910	1910	1910	0
273	20240927	142800	104485671	1910	1910	1910	1910	45
274	20240927	142700	104399721	1906	1906	1906	1906	0
275	20240927	142600	104399721	1906	1906	1906	1906	1
276	20240927	142500	104397815	1906	1906	1906	1906	0
277	20240927	142400	104397815	1906	1906	1906	1906	0
278	20240927	142300	104397815	1906	1906	1906	1906	0
279	20240927	142200	104397815	1906	1906	1906	1906	0
280	20240927	142100	104397815	1906	1906	1906	1906	0
281	20240927	142000	104397815	1906	1906	1906	1906	0
282	20240927	141900	104397815	1906	1906	1906	1906	0
283	20240927	141800	104397815	1906	1906	1906	1906	0
284	20240927	141700	104397815	1906	1906	1906	1906	0
285	20240927	141600	104397815	1906	1906	1906	1906	0
286	20240927	141500	104397815	1906	1906	1906	1906	56
287	20240927	141400	104291079	1913	1913	1913	1913	0
288	20240927	141300	104291079	1913	1913	1913	1913	0
289	20240927	141200	104291079	1913	1913	1913	1913	0
290	20240927	141100	104291079	1913	1913	1913	1913	0
291	20240927	141000	104291079	1913	1913	1913	1913	0
292	20240927	140900	104291079	1913	1913	1913	1913	0
293	20240927	140800	104291079	1913	1913	1913	1913	0
294	20240927	140700	104291079	1913	1912	1913	1912	10
295	20240927	140600	104271957	1905	1907	1907	1905	500
296	20240927	140500	103319054	1913	1913	1913	1913	0
297	20240927	140400	103319054	1913	1907	1913	1907	76
298	20240927	140300	103174002	1907	1907	1907	1907	0
299	20240927	140200	103174002	1907	1907	1907	1907	24
300	20240927	140100	103128234	1913	1913	1913	1913	0
301	20240927	140000	103128234	1913	1913	1913	1913	0
302	20240927	135900	103128234	1913	1913	1913	1913	0
303	20240927	135800	103128234	1913	1913	1913	1913	0
304	20240927	135700	103128234	1913	1913	1913	1913	0
305	20240927	135600	103128234	1913	1913	1913	1913	0
306	20240927	135500	103128234	1913	1913	1913	1913	0
307	20240927	135400	103128234	1913	1913	1913	1913	0
308	20240927	135300	103128234	1913	1913	1913	1913	0
309	20240927	135200	103128234	1913	1913	1913	1913	0
310	20240927	135100	103128234	1913	1913	1913	1913	0
311	20240927	135000	103128234	1913	1913	1913	1913	2
312	20240927	134900	103124408	1906	1906	1906	1906	0
313	20240927	134800	103124408	1906	1906	1906	1906	96
314	20240927	134700	102941432	1905	1905	1905	1905	0
315	20240927	134600	102941432	1905	1905	1905	1905	0
316	20240927	134500	102941432	1905	1905	1905	1905	0
317	20240927	134400	102941432	1905	1905	1905	1905	0
318	20240927	134300	102941432	1905	1905	1905	1905	0
319	20240927	134200	102941432	1905	1905	1905	1905	0
320	20240927	134100	102941432	1905	1908	1908	1905	829
321	20240927	134000	101361425	1906	1906	1906	1906	0
322	20240927	133900	101361425	1906	1906	1906	1906	0
323	20240927	133800	101361425	1906	1906	1906	1906	0
324	20240927	133700	101361425	1906	1906	1906	1906	0
325	20240927	133600	101361425	1906	1906	1906	1906	0
326	20240927	133500	101361425	1906	1907	1907	1906	500
327	20240927	133400	100407932	1906	1906	1906	1906	0
328	20240927	133300	100407932	1906	1906	1906	1906	0
329	20240927	133200	100407932	1906	1906	1906	1906	1
330	20240927	133100	100406026	1915	1915	1915	1915	0
331	20240927	133000	100406026	1915	1915	1915	1915	0
332	20240927	132900	100406026	1915	1915	1915	1915	0
333	20240927	132800	100406026	1915	1915	1915	1915	0
334	20240927	132700	100406026	1915	1915	1915	1915	0
335	20240927	132600	100406026	1915	1915	1915	1915	0
336	20240927	132500	100406026	1915	1915	1915	1915	0
337	20240927	132400	100406026	1915	1915	1915	1915	0
338	20240927	132300	100406026	1915	1915	1915	1915	0
339	20240927	132200	100406026	1915	1915	1915	1915	0
340	20240927	132100	100406026	1915	1915	1915	1915	0
341	20240927	132000	100406026	1915	1915	1915	1915	0
342	20240927	131900	100406026	1915	1915	1915	1915	0
343	20240927	131800	100406026	1915	1915	1915	1915	0
344	20240927	131700	100406026	1915	1915	1915	1915	0
345	20240927	131600	100406026	1915	1915	1915	1915	0
346	20240927	131500	100406026	1915	1915	1915	1915	44
347	20240927	131400	100321766	1916	1916	1916	1916	0
348	20240927	131300	100321766	1916	1916	1916	1916	0
349	20240927	131200	100321766	1916	1916	1916	1916	0
350	20240927	131100	100321766	1916	1916	1916	1916	0
351	20240927	131000	100321766	1916	1916	1916	1916	0
352	20240927	130900	100321766	1916	1916	1916	1916	0
353	20240927	130800	100321766	1916	1916	1916	1916	0
354	20240927	130700	100321766	1916	1916	1916	1916	1
355	20240927	130600	100319850	1916	1908	1916	1908	1358
356	20240927	130500	97727178	1907	1907	1907	1907	0
357	20240927	130400	97727178	1907	1907	1907	1907	1065
358	20240927	130300	95696223	1905	1905	1905	1905	0
359	20240927	130200	95696223	1905	1905	1905	1905	67
360	20240927	130100	95568588	1905	1905	1905	1905	0
361	20240927	130000	95568588	1905	1905	1905	1905	0
362	20240927	125900	95568588	1905	1905	1905	1905	0
363	20240927	125800	95568588	1905	1905	1905	1905	0
364	20240927	125700	95568588	1905	1905	1905	1905	0
365	20240927	125600	95568588	1905	1905	1905	1905	0
366	20240927	125500	95568588	1905	1905	1905	1905	0
367	20240927	125400	95568588	1905	1905	1905	1905	0
368	20240927	125300	95568588	1905	1905	1905	1905	0
369	20240927	125200	95568588	1905	1905	1905	1905	0
370	20240927	125100	95568588	1905	1905	1905	1905	0
371	20240927	125000	95568588	1905	1905	1905	1905	0
372	20240927	124900	95568588	1905	1905	1905	1905	1365
373	20240927	124800	92968263	1905	1905	1905	1905	127
374	20240927	124700	92726328	1908	1908	1908	1908	0
375	20240927	124600	92726328	1908	1908	1908	1908	47
376	20240927	124500	92636652	1905	1905	1905	1905	0
377	20240927	124400	92636652	1905	1905	1905	1905	0
378	20240927	124300	92636652	1905	1905	1905	1905	0
379	20240927	124200	92636652	1905	1905	1905	1905	0
380	20240927	124100	92636652	1905	1905	1905	1905	0
381	20240927	124000	92636652	1905	1905	1905	1905	0
382	20240927	123900	92636652	1905	1905	1905	1905	0
383	20240927	123800	92636652	1905	1905	1905	1905	0
384	20240927	123700	92636652	1905	1907	1907	1905	100
385	20240927	123600	92446067	1908	1908	1908	1908	0
386	20240927	123500	92446067	1908	1908	1908	1908	0
387	20240927	123400	92446067	1908	1908	1908	1908	0
388	20240927	123300	92446067	1908	1908	1908	1908	5
389	20240927	123200	92436527	1908	1908	1908	1908	4
390	20240927	123100	92428895	1908	1908	1908	1908	2
391	20240927	123000	92425079	1905	1905	1905	1905	0
392	20240927	122900	92425079	1905	1905	1905	1905	0
393	20240927	122800	92425079	1905	1905	1905	1905	0
394	20240927	122700	92425079	1905	1905	1905	1905	0
395	20240927	122600	92425079	1905	1905	1905	1905	0
396	20240927	122500	92425079	1905	1905	1905	1905	0
397	20240927	122400	92425079	1905	1905	1905	1905	100
398	20240927	122300	92234579	1905	1905	1905	1905	101
399	20240927	122200	92042174	1908	1908	1908	1908	0
400	20240927	122100	92042174	1908	1908	1908	1908	0
401	20240927	122000	92042174	1908	1908	1908	1908	0
402	20240927	121900	92042174	1908	1908	1908	1908	0
403	20240927	121800	92042174	1908	1908	1908	1908	0
404	20240927	121700	92042174	1908	1908	1908	1908	101
405	20240927	121600	91849466	1908	1908	1908	1908	0
406	20240927	121500	91849466	1908	1908	1908	1908	0
407	20240927	121400	91849466	1908	1908	1908	1908	0
408	20240927	121300	91849466	1908	1908	1908	1908	0
409	20240927	121200	91849466	1908	1908	1908	1908	0
410	20240927	121100	91849466	1908	1908	1908	1908	0
411	20240927	121000	91849466	1908	1908	1908	1908	0
412	20240927	120900	91849466	1908	1908	1908	1908	0
413	20240927	120800	91849466	1908	1906	1908	1905	896
414	20240927	120700	90142207	1906	1906	1906	1906	0
415	20240927	120600	90142207	1906	1908	1908	1906	290
416	20240927	120500	89588890	1908	1909	1909	1908	489
417	20240927	120400	88655453	1909	1909	1909	1909	0
418	20240927	120300	88655453	1909	1911	1911	1909	248
419	20240927	120200	88181528	1911	1912	1912	1911	13
420	20240927	120100	88156676	1912	1912	1912	1912	22
421	20240927	120000	88114612	1912	1912	1912	1912	25
422	20240927	115900	88066812	1912	1912	1912	1912	24
423	20240927	115800	88020924	1912	1912	1912	1912	24
424	20240927	115700	87975036	1912	1912	1912	1912	26
425	20240927	115600	87925324	1912	1912	1912	1912	25
426	20240927	115500	87877524	1912	1912	1912	1912	24
427	20240927	115400	87831636	1912	1912	1912	1912	25
428	20240927	115300	87783836	1912	1912	1912	1912	23
429	20240927	115200	87739860	1916	1916	1916	1916	0
430	20240927	115100	87739860	1916	1916	1916	1916	0
431	20240927	115000	87739860	1916	1916	1916	1916	0
432	20240927	114900	87739860	1916	1916	1916	1916	0
433	20240927	114800	87739860	1916	1916	1916	1916	0
434	20240927	114700	87739860	1916	1916	1916	1916	0
435	20240927	114600	87739860	1916	1916	1916	1916	0
436	20240927	114500	87739860	1916	1916	1916	1916	0
437	20240927	114400	87739860	1916	1916	1916	1916	0
438	20240927	114300	87739860	1916	1916	1916	1916	20
439	20240927	114200	87701540	1915	1915	1915	1915	0
440	20240927	114100	87701540	1915	1915	1915	1915	138
441	20240927	114000	87437270	1915	1915	1915	1915	0
442	20240927	113900	87437270	1915	1915	1915	1915	0
443	20240927	113800	87437270	1915	1915	1915	1915	24
444	20240927	113700	87391310	1912	1912	1912	1912	0
445	20240927	113600	87391310	1912	1912	1912	1912	0
446	20240927	113500	87391310	1912	1912	1912	1912	0
447	20240927	113400	87391310	1912	1916	1916	1912	451
448	20240927	113300	86528452	1925	1925	1925	1925	0
449	20240927	113200	86528452	1925	1924	1925	1924	20
450	20240927	113100	86489962	1925	1925	1925	1925	0
451	20240927	113000	86489962	1925	1925	1925	1925	0
452	20240927	112900	86489962	1925	1925	1925	1925	0
453	20240927	112800	86489962	1925	1925	1925	1925	20
454	20240927	112700	86451462	1925	1925	1925	1925	0
455	20240927	112600	86451462	1925	1925	1925	1925	0
456	20240927	112500	86451462	1925	1925	1925	1925	20
457	20240927	112400	86412962	1914	1914	1914	1914	0
458	20240927	112300	86412962	1914	1914	1914	1914	0
459	20240927	112200	86412962	1914	1914	1914	1914	1000
460	20240927	112100	84498962	1914	1916	1916	1914	301
461	20240927	112000	83922248	1926	1926	1926	1926	0
462	20240927	111900	83922248	1926	1926	1926	1926	1
463	20240927	111800	83920322	1927	1927	1927	1927	30
464	20240927	111700	83862512	1928	1928	1928	1928	0
465	20240927	111600	83862512	1928	1928	1928	1928	0
466	20240927	111500	83862512	1928	1928	1928	1928	0
467	20240927	111400	83862512	1928	1928	1928	1928	1
468	20240927	111300	83860584	1928	1928	1928	1928	0
469	20240927	111200	83860584	1928	1928	1928	1928	50
470	20240927	111100	83764184	1928	1928	1928	1928	0
471	20240927	111000	83764184	1928	1928	1928	1928	0
472	20240927	110900	83764184	1928	1928	1928	1928	0
473	20240927	110800	83764184	1928	1928	1928	1928	0
474	20240927	110700	83764184	1928	1924	1928	1924	218
475	20240927	110600	83344415	1924	1921	1924	1921	1298
476	20240927	110500	80850338	1920	1920	1920	1920	552
477	20240927	110400	79790498	1920	1920	1920	1920	0
478	20240927	110300	79790498	1920	1914	1920	1914	200
479	20240927	110200	79407500	1914	1914	1914	1914	0
480	20240927	110100	79407500	1914	1913	1914	1913	100
481	20240927	110000	79216107	1914	1914	1914	1914	0
482	20240927	105900	79216107	1914	1914	1914	1914	0
483	20240927	105800	79216107	1914	1914	1914	1914	100
484	20240927	105700	79024707	1905	1905	1905	1905	0
485	20240927	105600	79024707	1905	1905	1905	1905	0
486	20240927	105500	79024707	1905	1905	1905	1905	0
487	20240927	105400	79024707	1905	1905	1905	1905	0
488	20240927	105300	79024707	1905	1905	1905	1905	0
489	20240927	105200	79024707	1905	1905	1905	1905	0
490	20240927	105100	79024707	1905	1908	1908	1905	455
491	20240927	105000	78157338	1907	1907	1907	1907	255
492	20240927	104900	77671053	1908	1908	1908	1908	0
493	20240927	104800	77671053	1908	1908	1908	1908	0
494	20240927	104700	77671053	1908	1908	1908	1908	0
495	20240927	104600	77671053	1908	1908	1908	1908	216
496	20240927	104500	77258925	1908	1908	1908	1908	0
497	20240927	104400	77258925	1908	1908	1908	1908	0
498	20240927	104300	77258925	1908	1908	1908	1908	0
499	20240927	104200	77258925	1908	1908	1908	1908	0
500	20240927	104100	77258925	1908	1908	1908	1908	0
501	20240927	104000	77258925	1908	1908	1908	1908	0
502	20240927	103900	77258925	1908	1908	1908	1908	500
503	20240927	103800	76304925	1914	1914	1914	1914	0
504	20240927	103700	76304925	1914	1914	1914	1914	0
505	20240927	103600	76304925	1914	1914	1914	1914	0
506	20240927	103500	76304925	1914	1914	1914	1914	0
507	20240927	103400	76304925	1914	1914	1914	1914	0
508	20240927	103300	76304925	1914	1914	1914	1914	53
509	20240927	103200	76203483	1914	1914	1914	1914	0
510	20240927	103100	76203483	1914	1914	1914	1914	0
511	20240927	103000	76203483	1914	1914	1914	1914	0
512	20240927	102900	76203483	1914	1914	1914	1914	0
513	20240927	102800	76203483	1914	1914	1914	1914	0
514	20240927	102700	76203483	1914	1914	1914	1914	0
515	20240927	102600	76203483	1914	1914	1914	1914	0
516	20240927	102500	76203483	1914	1914	1914	1914	0
517	20240927	102400	76203483	1914	1914	1914	1914	0
518	20240927	102300	76203483	1914	1914	1914	1914	0
519	20240927	102200	76203483	1914	1914	1914	1914	0
520	20240927	102100	76203483	1914	1906	1914	1906	2
521	20240927	102000	76199663	1905	1905	1905	1905	0
522	20240927	101900	76199663	1905	1905	1905	1905	0
523	20240927	101800	76199663	1905	1905	1905	1905	0
524	20240927	101700	76199663	1905	1905	1905	1905	0
525	20240927	101600	76199663	1905	1905	1905	1905	0
526	20240927	101500	76199663	1905	1905	1905	1905	0
527	20240927	101400	76199663	1905	1905	1905	1905	0
528	20240927	101300	76199663	1905	1905	1905	1905	0
529	20240927	101200	76199663	1905	1905	1905	1905	0
530	20240927	101100	76199663	1905	1905	1905	1905	0
531	20240927	101000	76199663	1905	1905	1905	1905	0
532	20240927	100900	76199663	1905	1905	1905	1905	1
533	20240927	100800	76197758	1914	1914	1914	1914	0
534	20240927	100700	76197758	1914	1914	1914	1914	0
535	20240927	100600	76197758	1914	1914	1914	1914	0
536	20240927	100500	76197758	1914	1914	1914	1914	500
537	20240927	100400	75240758	1915	1915	1915	1915	0
538	20240927	100300	75240758	1915	1915	1915	1915	0
539	20240927	100200	75240758	1915	1915	1915	1915	0
540	20240927	100100	75240758	1915	1915	1915	1915	0
541	20240927	100000	75240758	1915	1915	1915	1915	0
542	20240927	095900	75240758	1915	1915	1915	1915	0
543	20240927	095800	75240758	1915	1915	1915	1915	0
544	20240927	095700	75240758	1915	1915	1915	1915	0
545	20240927	095600	75240758	1915	1915	1915	1915	439
546	20240927	095500	74400073	1921	1921	1921	1921	0
547	20240927	095400	74400073	1921	1921	1921	1921	0
548	20240927	095300	74400073	1921	1921	1921	1921	0
549	20240927	095200	74400073	1921	1921	1921	1921	0
550	20240927	095100	74400073	1921	1921	1921	1921	7
551	20240927	095000	74386626	1921	1921	1921	1921	0
552	20240927	094900	74386626	1921	1920	1921	1920	138
553	20240927	094800	74121665	1920	1920	1920	1920	300
554	20240927	094700	73545665	1920	1920	1920	1920	100
555	20240927	094600	73353665	1920	1920	1920	1920	0
556	20240927	094500	73353665	1920	1920	1920	1920	0
557	20240927	094400	73353665	1920	1920	1920	1920	0
558	20240927	094300	73353665	1920	1920	1920	1920	0
559	20240927	094200	73353665	1920	1920	1920	1920	0
560	20240927	094100	73353665	1920	1920	1920	1920	0
561	20240927	094000	73353665	1920	1920	1920	1920	0
562	20240927	093900	73353665	1920	1920	1920	1920	0
563	20240927	093800	73353665	1920	1920	1920	1920	2
564	20240927	093700	73349825	1921	1921	1921	1921	8
565	20240927	093600	73334457	1921	1921	1921	1921	0
566	20240927	093500	73334457	1921	1921	1921	1921	0
567	20240927	093400	73334457	1921	1920	1921	1920	20
568	20240927	093300	73296045	1921	1918	1921	1918	1074
569	20240927	093200	71235047	1919	1917	1919	1917	564
570	20240927	093100	70153304	1918	1918	1918	1918	0
571	20240927	093000	70153304	1918	1916	1918	1916	50
572	20240927	092900	70057502	1916	1916	1916	1916	0
573	20240927	092800	70057502	1916	1916	1916	1916	0
574	20240927	092700	70057502	1916	1910	1916	1910	4
575	20240927	092600	70049847	1907	1907	1907	1907	930
576	20240927	092500	68276337	1907	1907	1907	1907	0
577	20240927	092400	68276337	1907	1900	1907	1900	120
578	20240927	092300	68048206	1897	1897	1897	1897	10
579	20240927	092200	68029236	1897	1897	1897	1896	102
580	20240927	092100	67835746	1897	1897	1897	1897	1
581	20240927	092000	67833849	1896	1896	1896	1896	58
582	20240927	091900	67723881	1899	1899	1899	1899	317
583	20240927	091800	67121898	1900	1900	1900	1900	0
584	20240927	091700	67121898	1900	1899	1900	1899	647
585	20240927	091600	65893244	1899	1895	1901	1895	321
586	20240927	091500	65283721	1894	1894	1894	1894	0
587	20240927	091400	65283721	1894	1893	1894	1893	283
588	20240927	091300	64747819	1893	1893	1894	1893	108
589	20240927	091200	64543372	1893	1889	1893	1889	2525
590	20240927	091100	59771259	1889	1889	1889	1889	0
591	20240927	091000	59771259	1889	1889	1889	1889	0
592	20240927	090900	59771259	1889	1889	1889	1888	608
593	20240927	090800	58623089	1889	1893	1893	1887	6230
594	20240927	090700	46862271	1893	1892	1893	1892	312
595	20240927	090600	46271966	1892	1891	1892	1891	364
596	20240927	090500	45583341	1893	1893	1893	1893	0
597	20240927	090400	45583341	1893	1891	1893	1890	1197
598	20240927	090300	43318509	1891	1893	1893	1890	812
599	20240927	090200	41782843	1893	1895	1895	1893	307
600	20240927	090100	41201601	1897	1896	1897	1894	392
601	20240927	090000	40458381	1904	1890	1923	1890	21383