KissMeData/060570/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	194200	26137379	1940	1940	1940	1940	431
3	20240923	194100	26137379	1940	1940	1940	1940	0
4	20240923	194000	26137379	1940	1940	1940	1940	0
5	20240923	193900	26137379	1940	1940	1940	1940	0
6	20240923	193800	26137379	1940	1940	1940	1940	0
7	20240923	193700	26137379	1940	1940	1940	1940	0
8	20240923	193600	26137379	1940	1940	1940	1940	0
9	20240923	193500	26137379	1940	1940	1940	1940	0
10	20240923	193400	26137379	1940	1940	1940	1940	0
11	20240923	193300	26137379	1940	1940	1940	1940	0
12	20240923	193200	26137379	1940	1940	1940	1940	0
13	20240923	193100	26137379	1940	1940	1940	1940	0
14	20240923	193000	26137379	1940	1940	1940	1940	0
15	20240923	192900	26137379	1940	1940	1940	1940	0
16	20240923	192800	26137379	1940	1940	1940	1940	0
17	20240923	192700	26137379	1940	1940	1940	1940	0
18	20240923	192600	26137379	1940	1940	1940	1940	0
19	20240923	192500	26137379	1940	1940	1940	1940	0
20	20240923	192400	26137379	1940	1940	1940	1940	0
21	20240923	192300	26137379	1940	1940	1940	1940	0
22	20240923	192200	26137379	1940	1940	1940	1940	0
23	20240923	192100	26137379	1940	1940	1940	1940	0
24	20240923	192000	26137379	1940	1940	1940	1940	0
25	20240923	191900	26137379	1940	1940	1940	1940	0
26	20240923	191800	26137379	1940	1940	1940	1940	0
27	20240923	191700	26137379	1940	1940	1940	1940	0
28	20240923	191600	26137379	1940	1940	1940	1940	0
29	20240923	191500	26137379	1940	1940	1940	1940	0
30	20240923	191400	26137379	1940	1940	1940	1940	0
31	20240923	191300	26137379	1940	1940	1940	1940	0
32	20240923	191200	26137379	1940	1940	1940	1940	431
33	20240923	191100	26137379	1940	1940	1940	1940	0
34	20240923	191000	26137379	1940	1940	1940	1940	0
35	20240923	190900	26137379	1940	1940	1940	1940	0
36	20240923	190800	26137379	1940	1940	1940	1940	0
37	20240923	190700	26137379	1940	1940	1940	1940	0
38	20240923	190600	26137379	1940	1940	1940	1940	0
39	20240923	190500	26137379	1940	1940	1940	1940	0
40	20240923	190400	26137379	1940	1940	1940	1940	0
41	20240923	190300	26137379	1940	1940	1940	1940	0
42	20240923	190200	26137379	1940	1940	1940	1940	0
43	20240923	190100	26137379	1940	1940	1940	1940	0
44	20240923	190000	26137379	1940	1940	1940	1940	0
45	20240923	185900	26137379	1940	1940	1940	1940	0
46	20240923	185800	26137379	1940	1940	1940	1940	0
47	20240923	185700	26137379	1940	1940	1940	1940	0
48	20240923	185600	26137379	1940	1940	1940	1940	0
49	20240923	185500	26137379	1940	1940	1940	1940	0
50	20240923	185400	26137379	1940	1940	1940	1940	0
51	20240923	185300	26137379	1940	1940	1940	1940	0
52	20240923	185200	26137379	1940	1940	1940	1940	0
53	20240923	185100	26137379	1940	1940	1940	1940	0
54	20240923	185000	26137379	1940	1940	1940	1940	0
55	20240923	184900	26137379	1940	1940	1940	1940	0
56	20240923	184800	26137379	1940	1940	1940	1940	0
57	20240923	184700	26137379	1940	1940	1940	1940	0
58	20240923	184600	26137379	1940	1940	1940	1940	0
59	20240923	184500	26137379	1940	1940	1940	1940	0
60	20240923	184400	26137379	1940	1940	1940	1940	0
61	20240923	184300	26137379	1940	1940	1940	1940	0
62	20240923	184200	26137379	1940	1940	1940	1940	431
63	20240923	184100	26137379	1940	1940	1940	1940	0
64	20240923	184000	26137379	1940	1940	1940	1940	0
65	20240923	183900	26137379	1940	1940	1940	1940	0
66	20240923	183800	26137379	1940	1940	1940	1940	0
67	20240923	183700	26137379	1940	1940	1940	1940	0
68	20240923	183600	26137379	1940	1940	1940	1940	0
69	20240923	183500	26137379	1940	1940	1940	1940	0
70	20240923	183400	26137379	1940	1940	1940	1940	0
71	20240923	183300	26137379	1940	1940	1940	1940	0
72	20240923	183200	26137379	1940	1940	1940	1940	0
73	20240923	183100	26137379	1940	1940	1940	1940	0
74	20240923	183000	26137379	1940	1940	1940	1940	0
75	20240923	182900	26137379	1940	1940	1940	1940	0
76	20240923	182800	26137379	1940	1940	1940	1940	0
77	20240923	182700	26137379	1940	1940	1940	1940	0
78	20240923	182600	26137379	1940	1940	1940	1940	0
79	20240923	182500	26137379	1940	1940	1940	1940	0
80	20240923	182400	26137379	1940	1940	1940	1940	0
81	20240923	182300	26137379	1940	1940	1940	1940	0
82	20240923	182200	26137379	1940	1940	1940	1940	0
83	20240923	182100	26137379	1940	1940	1940	1940	0
84	20240923	182000	26137379	1940	1940	1940	1940	0
85	20240923	181900	26137379	1940	1940	1940	1940	0
86	20240923	181800	26137379	1940	1940	1940	1940	0
87	20240923	181700	26137379	1940	1940	1940	1940	0
88	20240923	181600	26137379	1940	1940	1940	1940	0
89	20240923	181500	26137379	1940	1940	1940	1940	0
90	20240923	181400	26137379	1940	1940	1940	1940	0
91	20240923	181300	26137379	1940	1940	1940	1940	0
92	20240923	181200	26137379	1940	1940	1940	1940	431
93	20240923	181100	26137379	1940	1940	1940	1940	0
94	20240923	181000	26137379	1940	1940	1940	1940	0
95	20240923	180900	26137379	1940	1940	1940	1940	0
96	20240923	180800	26137379	1940	1940	1940	1940	0
97	20240923	180700	26137379	1940	1940	1940	1940	0
98	20240923	180600	26137379	1940	1940	1940	1940	0
99	20240923	180500	26137379	1940	1940	1940	1940	0
100	20240923	180400	26137379	1940	1940	1940	1940	0
101	20240923	180300	26137379	1940	1940	1940	1940	0
102	20240923	180200	26137379	1940	1940	1940	1940	0
103	20240923	180100	26137379	1940	1940	1940	1940	0
104	20240923	180000	26137379	1940	1940	1940	1940	0
105	20240923	175900	26137379	1940	1940	1940	1940	0
106	20240923	175800	26137379	1940	1940	1940	1940	0
107	20240923	175700	26137379	1940	1940	1940	1940	0
108	20240923	175600	26137379	1940	1940	1940	1940	0
109	20240923	175500	26137379	1940	1940	1940	1940	0
110	20240923	175400	26137379	1940	1940	1940	1940	0
111	20240923	175300	26137379	1940	1940	1940	1940	0
112	20240923	175200	26137379	1940	1940	1940	1940	0
113	20240923	175100	26137379	1940	1940	1940	1940	0
114	20240923	175000	26137379	1940	1940	1940	1940	0
115	20240923	174900	26137379	1940	1940	1940	1940	0
116	20240923	174800	26137379	1940	1940	1940	1940	0
117	20240923	174700	26137379	1940	1940	1940	1940	0
118	20240923	174600	26137379	1940	1940	1940	1940	0
119	20240923	174500	26137379	1940	1940	1940	1940	0
120	20240923	174400	26137379	1940	1940	1940	1940	0
121	20240923	174300	26137379	1940	1940	1940	1940	0
122	20240923	174200	26137379	1940	1940	1940	1940	431
123	20240923	174100	26137379	1940	1940	1940	1940	0
124	20240923	174000	26137379	1940	1940	1940	1940	0
125	20240923	173900	26137379	1940	1940	1940	1940	0
126	20240923	173800	26137379	1940	1940	1940	1940	0
127	20240923	173700	26137379	1940	1940	1940	1940	0
128	20240923	173600	26137379	1940	1940	1940	1940	0
129	20240923	173500	26137379	1940	1940	1940	1940	0
130	20240923	173400	26137379	1940	1940	1940	1940	0
131	20240923	173300	26137379	1940	1940	1940	1940	0
132	20240923	173200	26137379	1940	1940	1940	1940	0
133	20240923	173100	26137379	1940	1940	1940	1940	0
134	20240923	173000	26137379	1940	1940	1940	1940	0
135	20240923	172900	26137379	1940	1940	1940	1940	0
136	20240923	172800	26137379	1940	1940	1940	1940	0
137	20240923	172700	26137379	1940	1940	1940	1940	0
138	20240923	172600	26137379	1940	1940	1940	1940	0
139	20240923	172500	26137379	1940	1940	1940	1940	0
140	20240923	172400	26137379	1940	1940	1940	1940	0
141	20240923	172300	26137379	1940	1940	1940	1940	0
142	20240923	172200	26137379	1940	1940	1940	1940	0
143	20240923	172100	26137379	1940	1940	1940	1940	0
144	20240923	172000	26137379	1940	1940	1940	1940	0
145	20240923	171900	26137379	1940	1940	1940	1940	0
146	20240923	171800	26137379	1940	1940	1940	1940	0
147	20240923	171700	26137379	1940	1940	1940	1940	0
148	20240923	171600	26137379	1940	1940	1940	1940	0
149	20240923	171500	26137379	1940	1940	1940	1940	0
150	20240923	171400	26137379	1940	1940	1940	1940	0
151	20240923	171300	26137379	1940	1940	1940	1940	0
152	20240923	171200	26137379	1940	1940	1940	1940	431
153	20240923	171100	26137379	1940	1940	1940	1940	0
154	20240923	171000	26137379	1940	1940	1940	1940	0
155	20240923	170900	26137379	1940	1940	1940	1940	0
156	20240923	170800	26137379	1940	1940	1940	1940	0
157	20240923	170700	26137379	1940	1940	1940	1940	0
158	20240923	170600	26137379	1940	1940	1940	1940	0
159	20240923	170500	26137379	1940	1940	1940	1940	0
160	20240923	170400	26137379	1940	1940	1940	1940	0
161	20240923	170300	26137379	1940	1940	1940	1940	0
162	20240923	170200	26137379	1940	1940	1940	1940	0
163	20240923	170100	26137379	1940	1940	1940	1940	0
164	20240923	170000	26137379	1940	1940	1940	1940	0
165	20240923	165900	26137379	1940	1940	1940	1940	0
166	20240923	165800	26137379	1940	1940	1940	1940	0
167	20240923	165700	26137379	1940	1940	1940	1940	0
168	20240923	165600	26137379	1940	1940	1940	1940	0
169	20240923	165500	26137379	1940	1940	1940	1940	0
170	20240923	165400	26137379	1940	1940	1940	1940	0
171	20240923	165300	26137379	1940	1940	1940	1940	0
172	20240923	165200	26137379	1940	1940	1940	1940	0
173	20240923	165100	26137379	1940	1940	1940	1940	0
174	20240923	165000	26137379	1940	1940	1940	1940	0
175	20240923	164900	26137379	1940	1940	1940	1940	0
176	20240923	164800	26137379	1940	1940	1940	1940	0
177	20240923	164700	26137379	1940	1940	1940	1940	0
178	20240923	164600	26137379	1940	1940	1940	1940	0
179	20240923	164500	26137379	1940	1940	1940	1940	0
180	20240923	164400	26137379	1940	1940	1940	1940	0
181	20240923	164300	26137379	1940	1940	1940	1940	0
182	20240923	164200	26137379	1940	1940	1940	1940	431
183	20240923	164100	26137379	1940	1940	1940	1940	0
184	20240923	164000	26137379	1940	1940	1940	1940	0
185	20240923	163900	26137379	1940	1940	1940	1940	0
186	20240923	163800	26137379	1940	1940	1940	1940	0
187	20240923	163700	26137379	1940	1940	1940	1940	0
188	20240923	163600	26137379	1940	1940	1940	1940	0
189	20240923	163500	26137379	1940	1940	1940	1940	0
190	20240923	163400	26137379	1940	1940	1940	1940	0
191	20240923	163300	26137379	1940	1940	1940	1940	0
192	20240923	163200	26137379	1940	1940	1940	1940	0
193	20240923	163100	26137379	1940	1940	1940	1940	0
194	20240923	163000	26137379	1940	1940	1940	1940	0
195	20240923	162900	26137379	1940	1940	1940	1940	0
196	20240923	162800	26137379	1940	1940	1940	1940	0
197	20240923	162700	26137379	1940	1940	1940	1940	0
198	20240923	162600	26137379	1940	1940	1940	1940	0
199	20240923	162500	26137379	1940	1940	1940	1940	0
200	20240923	162400	26137379	1940	1940	1940	1940	0
201	20240923	162300	26137379	1940	1940	1940	1940	0
202	20240923	162200	26137379	1940	1940	1940	1940	0
203	20240923	162100	26137379	1940	1940	1940	1940	0
204	20240923	162000	26137379	1940	1940	1940	1940	0
205	20240923	161900	26137379	1940	1940	1940	1940	0
206	20240923	161800	26137379	1940	1940	1940	1940	0
207	20240923	161700	26137379	1940	1940	1940	1940	0
208	20240923	161600	26137379	1940	1940	1940	1940	0
209	20240923	161500	26137379	1940	1940	1940	1940	0
210	20240923	161400	26137379	1940	1940	1940	1940	0
211	20240923	161300	26137379	1940	1940	1940	1940	0
212	20240923	161200	26137379	1940	1940	1940	1940	431
213	20240923	161100	26137379	1940	1940	1940	1940	0
214	20240923	161000	26137379	1940	1940	1940	1940	0
215	20240923	160900	26137379	1940	1940	1940	1940	0
216	20240923	160800	26137379	1940	1940	1940	1940	0
217	20240923	160700	26137379	1940	1940	1940	1940	0
218	20240923	160600	26137379	1940	1940	1940	1940	0
219	20240923	160500	26137379	1940	1940	1940	1940	0
220	20240923	160400	26137379	1940	1940	1940	1940	0
221	20240923	160300	26137379	1940	1940	1940	1940	0
222	20240923	160200	26137379	1940	1940	1940	1940	0
223	20240923	160100	26137379	1940	1940	1940	1940	0
224	20240923	160000	26137379	1940	1940	1940	1940	0
225	20240923	155900	26137379	1940	1940	1940	1940	0
226	20240923	155800	26137379	1940	1940	1940	1940	0
227	20240923	155700	26137379	1940	1940	1940	1940	0
228	20240923	155600	26137379	1940	1940	1940	1940	0
229	20240923	155500	26137379	1940	1940	1940	1940	0
230	20240923	155400	26137379	1940	1940	1940	1940	0
231	20240923	155300	26137379	1940	1940	1940	1940	0
232	20240923	155200	26137379	1940	1940	1940	1940	0
233	20240923	155100	26137379	1940	1940	1940	1940	0
234	20240923	155000	26137379	1940	1940	1940	1940	0
235	20240923	154900	26137379	1940	1940	1940	1940	0
236	20240923	154800	26137379	1940	1940	1940	1940	0
237	20240923	154700	26137379	1940	1940	1940	1940	0
238	20240923	154600	26137379	1940	1940	1940	1940	0
239	20240923	154500	26137379	1940	1940	1940	1940	0
240	20240923	154400	26137379	1940	1940	1940	1940	0
241	20240923	154300	26137379	1940	1940	1940	1940	0
242	20240923	154200	26137379	1940	1940	1940	1940	431
243	20240923	154100	26137379	1940	1940	1940	1940	0
244	20240923	154000	26137379	1940	1940	1940	1940	0
245	20240923	153900	26137379	1940	1940	1940	1940	0
246	20240923	153800	26137379	1940	1940	1940	1940	0
247	20240923	153700	26137379	1940	1940	1940	1940	0
248	20240923	153600	26137379	1940	1940	1940	1940	0
249	20240923	153500	26137379	1940	1940	1940	1940	0
250	20240923	153400	26137379	1940	1940	1940	1940	0
251	20240923	153300	26137379	1940	1940	1940	1940	0
252	20240923	153200	26137379	1940	1940	1940	1940	0
253	20240923	153100	26137379	1940	1940	1940	1940	0
254	20240923	153000	26137379	1940	1940	1940	1940	431
255	20240923	152900	25301239	1940	1940	1940	1940	0
256	20240923	152800	25301239	1940	1940	1940	1940	0
257	20240923	152700	25301239	1940	1940	1940	1940	0
258	20240923	152600	25301239	1940	1940	1940	1940	0
259	20240923	152500	25301239	1940	1940	1940	1940	0
260	20240923	152400	25301239	1940	1940	1940	1940	0
261	20240923	152300	25301239	1940	1940	1940	1940	0
262	20240923	152200	25301239	1940	1940	1940	1940	0
263	20240923	152100	25301239	1940	1940	1940	1940	0
264	20240923	152000	25301239	1940	1940	1940	1940	0
265	20240923	151900	25301239	1940	1939	1940	1939	3
266	20240923	151800	25295420	1940	1940	1940	1940	0
267	20240923	151700	25295420	1940	1940	1940	1940	209
268	20240923	151600	24889960	1940	1940	1940	1940	0
269	20240923	151500	24889960	1940	1940	1940	1940	10
270	20240923	151400	24870560	1940	1940	1940	1940	0
271	20240923	151300	24870560	1940	1940	1940	1940	0
272	20240923	151200	24870560	1940	1940	1940	1940	0
273	20240923	151100	24870560	1940	1940	1940	1940	0
274	20240923	151000	24870560	1940	1940	1940	1940	5
275	20240923	150900	24860860	1940	1940	1940	1940	0
276	20240923	150800	24860860	1940	1940	1940	1940	0
277	20240923	150700	24860860	1940	1940	1940	1940	0
278	20240923	150600	24860860	1940	1940	1940	1940	0
279	20240923	150500	24860860	1940	1940	1940	1940	0
280	20240923	150400	24860860	1940	1940	1940	1940	0
281	20240923	150300	24860860	1940	1939	1940	1939	3
282	20240923	150200	24855042	1928	1928	1928	1928	2
283	20240923	150100	24851186	1940	1940	1940	1940	0
284	20240923	150000	24851186	1940	1940	1940	1940	0
285	20240923	145900	24851186	1940	1939	1940	1939	2
286	20240923	145800	24847307	1928	1928	1928	1928	1
287	20240923	145700	24845379	1940	1940	1940	1940	0
288	20240923	145600	24845379	1940	1940	1940	1940	0
289	20240923	145500	24845379	1940	1940	1940	1940	0
290	20240923	145400	24845379	1940	1939	1940	1939	11
291	20240923	145300	24824049	1943	1943	1943	1943	0
292	20240923	145200	24824049	1943	1943	1943	1943	0
293	20240923	145100	24824049	1943	1943	1943	1943	0
294	20240923	145000	24824049	1943	1943	1943	1943	0
295	20240923	144900	24824049	1943	1943	1943	1943	0
296	20240923	144800	24824049	1943	1943	1943	1943	0
297	20240923	144700	24824049	1943	1943	1943	1943	0
298	20240923	144600	24824049	1943	1943	1943	1943	0
299	20240923	144500	24824049	1943	1943	1943	1943	0
300	20240923	144400	24824049	1943	1943	1943	1943	0
301	20240923	144300	24824049	1943	1943	1943	1943	0
302	20240923	144200	24824049	1943	1943	1943	1943	0
303	20240923	144100	24824049	1943	1943	1943	1943	0
304	20240923	144000	24824049	1943	1943	1943	1943	0
305	20240923	143900	24824049	1943	1943	1943	1943	0
306	20240923	143800	24824049	1943	1943	1943	1943	0
307	20240923	143700	24824049	1943	1943	1943	1943	0
308	20240923	143600	24824049	1943	1943	1943	1943	0
309	20240923	143500	24824049	1943	1943	1943	1943	0
310	20240923	143400	24824049	1943	1943	1943	1943	0
311	20240923	143300	24824049	1943	1943	1943	1943	0
312	20240923	143200	24824049	1943	1943	1943	1943	0
313	20240923	143100	24824049	1943	1943	1943	1943	1
314	20240923	143000	24822106	1940	1940	1940	1940	0
315	20240923	142900	24822106	1940	1940	1940	1940	100
316	20240923	142800	24628106	1940	1940	1940	1940	0
317	20240923	142700	24628106	1940	1940	1940	1940	1
318	20240923	142600	24626166	1945	1939	1945	1939	550
319	20240923	142500	23559358	1939	1939	1939	1939	302
320	20240923	142400	22973780	1939	1939	1939	1939	0
321	20240923	142300	22973780	1939	1939	1939	1939	18
322	20240923	142200	22938878	1940	1940	1940	1940	0
323	20240923	142100	22938878	1940	1940	1940	1940	0
324	20240923	142000	22938878	1940	1940	1940	1940	0
325	20240923	141900	22938878	1940	1940	1940	1940	0
326	20240923	141800	22938878	1940	1940	1940	1940	0
327	20240923	141700	22938878	1940	1940	1940	1940	0
328	20240923	141600	22938878	1940	1940	1940	1940	0
329	20240923	141500	22938878	1940	1940	1940	1940	0
330	20240923	141400	22938878	1940	1939	1940	1939	10
331	20240923	141300	22919484	1940	1939	1940	1939	40
332	20240923	141200	22841908	1938	1938	1938	1938	0
333	20240923	141100	22841908	1938	1938	1938	1938	0
334	20240923	141000	22841908	1938	1938	1938	1938	0
335	20240923	140900	22841908	1938	1938	1938	1938	0
336	20240923	140800	22841908	1938	1938	1938	1938	0
337	20240923	140700	22841908	1938	1938	1938	1938	0
338	20240923	140600	22841908	1938	1938	1938	1938	0
339	20240923	140500	22841908	1938	1938	1938	1938	0
340	20240923	140400	22841908	1938	1938	1938	1938	0
341	20240923	140300	22841908	1938	1938	1938	1938	0
342	20240923	140200	22841908	1938	1938	1938	1938	90
343	20240923	140100	22667488	1939	1939	1939	1939	0
344	20240923	140000	22667488	1939	1939	1939	1939	0
345	20240923	135900	22667488	1939	1939	1939	1939	0
346	20240923	135800	22667488	1939	1939	1939	1939	0
347	20240923	135700	22667488	1939	1939	1939	1939	0
348	20240923	135600	22667488	1939	1939	1939	1939	0
349	20240923	135500	22667488	1939	1939	1939	1939	0
350	20240923	135400	22667488	1939	1939	1939	1939	0
351	20240923	135300	22667488	1939	1939	1939	1939	0
352	20240923	135200	22667488	1939	1939	1939	1939	0
353	20240923	135100	22667488	1939	1939	1939	1939	0
354	20240923	135000	22667488	1939	1939	1939	1939	0
355	20240923	134900	22667488	1939	1939	1939	1939	0
356	20240923	134800	22667488	1939	1939	1939	1939	0
357	20240923	134700	22667488	1939	1939	1939	1939	0
358	20240923	134600	22667488	1939	1939	1939	1939	0
359	20240923	134500	22667488	1939	1939	1939	1939	10
360	20240923	134400	22648098	1939	1925	1939	1925	227
361	20240923	134300	22211067	1924	1924	1924	1924	19
362	20240923	134200	22174511	1925	1925	1925	1925	34
363	20240923	134100	22109061	1939	1939	1939	1939	0
364	20240923	134000	22109061	1939	1939	1939	1939	0
365	20240923	133900	22109061	1939	1939	1939	1939	28
366	20240923	133800	22054769	1939	1939	1939	1939	0
367	20240923	133700	22054769	1939	1939	1939	1939	0
368	20240923	133600	22054769	1939	1939	1939	1939	10
369	20240923	133500	22035379	1925	1925	1925	1925	120
370	20240923	133400	21804379	1940	1940	1940	1940	0
371	20240923	133300	21804379	1940	1940	1940	1940	0
372	20240923	133200	21804379	1940	1940	1940	1940	0
373	20240923	133100	21804379	1940	1934	1940	1934	103
374	20240923	133000	21604565	1940	1934	1940	1934	855
375	20240923	132900	19950188	1935	1935	1935	1935	0
376	20240923	132800	19950188	1935	1935	1935	1935	0
377	20240923	132700	19950188	1935	1935	1935	1935	0
378	20240923	132600	19950188	1935	1935	1935	1935	0
379	20240923	132500	19950188	1935	1935	1935	1935	0
380	20240923	132400	19950188	1935	1935	1935	1935	0
381	20240923	132300	19950188	1935	1935	1935	1935	0
382	20240923	132200	19950188	1935	1935	1935	1935	0
383	20240923	132100	19950188	1935	1935	1935	1935	0
384	20240923	132000	19950188	1935	1935	1935	1935	0
385	20240923	131900	19950188	1935	1935	1935	1935	0
386	20240923	131800	19950188	1935	1935	1935	1935	0
387	20240923	131700	19950188	1935	1930	1935	1930	24
388	20240923	131600	19903828	1934	1934	1934	1934	0
389	20240923	131500	19903828	1934	1934	1934	1934	0
390	20240923	131400	19903828	1934	1934	1934	1934	0
391	20240923	131300	19903828	1934	1934	1934	1934	0
392	20240923	131200	19903828	1934	1934	1934	1934	0
393	20240923	131100	19903828	1934	1934	1934	1934	0
394	20240923	131000	19903828	1934	1934	1934	1934	0
395	20240923	130900	19903828	1934	1934	1934	1934	0
396	20240923	130800	19903828	1934	1934	1934	1934	0
397	20240923	130700	19903828	1934	1934	1934	1934	0
398	20240923	130600	19903828	1934	1934	1934	1934	0
399	20240923	130500	19903828	1934	1934	1934	1934	0
400	20240923	130400	19903828	1934	1934	1934	1934	0
401	20240923	130300	19903828	1934	1934	1934	1934	0
402	20240923	130200	19903828	1934	1934	1934	1934	0
403	20240923	130100	19903828	1934	1934	1934	1934	0
404	20240923	130000	19903828	1934	1934	1934	1934	0
405	20240923	125900	19903828	1934	1934	1934	1934	0
406	20240923	125800	19903828	1934	1933	1934	1933	10
407	20240923	125700	19884490	1921	1921	1921	1921	0
408	20240923	125600	19884490	1921	1921	1921	1921	0
409	20240923	125500	19884490	1921	1921	1921	1921	0
410	20240923	125400	19884490	1921	1921	1921	1921	0
411	20240923	125300	19884490	1921	1921	1921	1921	0
412	20240923	125200	19884490	1921	1921	1921	1921	0
413	20240923	125100	19884490	1921	1921	1921	1921	0
414	20240923	125000	19884490	1921	1921	1921	1921	0
415	20240923	124900	19884490	1921	1921	1921	1921	0
416	20240923	124800	19884490	1921	1921	1921	1921	1
417	20240923	124700	19882569	1927	1927	1927	1927	80
418	20240923	124600	19728409	1929	1929	1929	1929	0
419	20240923	124500	19728409	1929	1929	1929	1929	0
420	20240923	124400	19728409	1929	1929	1929	1929	0
421	20240923	124300	19728409	1929	1929	1929	1929	0
422	20240923	124200	19728409	1929	1929	1929	1929	0
423	20240923	124100	19728409	1929	1929	1929	1929	0
424	20240923	124000	19728409	1929	1929	1929	1929	0
425	20240923	123900	19728409	1929	1929	1929	1929	5
426	20240923	123800	19718764	1930	1930	1930	1930	0
427	20240923	123700	19718764	1930	1930	1930	1930	0
428	20240923	123600	19718764	1930	1930	1930	1930	0
429	20240923	123500	19718764	1930	1930	1930	1930	0
430	20240923	123400	19718764	1930	1920	1930	1920	53
431	20240923	123300	19616904	1932	1932	1932	1932	0
432	20240923	123200	19616904	1932	1932	1932	1932	10
433	20240923	123100	19597584	1921	1921	1921	1921	100
434	20240923	123000	19405484	1933	1933	1933	1933	5
435	20240923	122900	19395819	1933	1933	1933	1933	0
436	20240923	122800	19395819	1933	1933	1933	1933	0
437	20240923	122700	19395819	1933	1933	1933	1933	0
438	20240923	122600	19395819	1933	1933	1933	1933	0
439	20240923	122500	19395819	1933	1933	1933	1933	0
440	20240923	122400	19395819	1933	1933	1933	1933	0
441	20240923	122300	19395819	1933	1933	1933	1933	1
442	20240923	122200	19393886	1933	1933	1933	1933	0
443	20240923	122100	19393886	1933	1933	1933	1933	130
444	20240923	122000	19142596	1932	1932	1932	1932	0
445	20240923	121900	19142596	1932	1932	1932	1932	300
446	20240923	121800	18562996	1932	1932	1932	1932	0
447	20240923	121700	18562996	1932	1932	1932	1932	10
448	20240923	121600	18543676	1920	1929	1930	1920	702
449	20240923	121500	17188839	1930	1930	1930	1930	0
450	20240923	121400	17188839	1930	1930	1930	1930	0
451	20240923	121300	17188839	1930	1930	1930	1930	0
452	20240923	121200	17188839	1930	1930	1930	1930	0
453	20240923	121100	17188839	1930	1930	1930	1930	0
454	20240923	121000	17188839	1930	1929	1930	1929	10
455	20240923	120900	17169545	1919	1919	1919	1919	0
456	20240923	120800	17169545	1919	1919	1919	1919	0
457	20240923	120700	17169545	1919	1919	1919	1919	0
458	20240923	120600	17169545	1919	1919	1919	1919	0
459	20240923	120500	17169545	1919	1919	1919	1919	0
460	20240923	120400	17169545	1919	1919	1919	1919	0
461	20240923	120300	17169545	1919	1919	1919	1919	0
462	20240923	120200	17169545	1919	1919	1919	1919	0
463	20240923	120100	17169545	1919	1919	1919	1919	0
464	20240923	120000	17169545	1919	1919	1919	1919	0
465	20240923	115900	17169545	1919	1919	1919	1919	0
466	20240923	115800	17169545	1919	1919	1919	1919	0
467	20240923	115700	17169545	1919	1919	1919	1919	0
468	20240923	115600	17169545	1919	1919	1919	1919	0
469	20240923	115500	17169545	1919	1919	1919	1919	1
470	20240923	115400	17167626	1919	1919	1919	1919	0
471	20240923	115300	17167626	1919	1919	1919	1919	0
472	20240923	115200	17167626	1919	1919	1919	1919	0
473	20240923	115100	17167626	1919	1919	1919	1919	0
474	20240923	115000	17167626	1919	1919	1919	1919	0
475	20240923	114900	17167626	1919	1919	1919	1919	0
476	20240923	114800	17167626	1919	1919	1919	1919	0
477	20240923	114700	17167626	1919	1919	1919	1919	0
478	20240923	114600	17167626	1919	1919	1919	1919	0
479	20240923	114500	17167626	1919	1919	1919	1919	0
480	20240923	114400	17167626	1919	1919	1919	1919	0
481	20240923	114300	17167626	1919	1919	1919	1919	0
482	20240923	114200	17167626	1919	1919	1919	1919	0
483	20240923	114100	17167626	1919	1919	1919	1919	0
484	20240923	114000	17167626	1919	1919	1919	1919	1
485	20240923	113900	17165707	1919	1919	1919	1919	0
486	20240923	113800	17165707	1919	1919	1919	1919	0
487	20240923	113700	17165707	1919	1919	1919	1919	0
488	20240923	113600	17165707	1919	1919	1919	1919	0
489	20240923	113500	17165707	1919	1919	1919	1919	0
490	20240923	113400	17165707	1919	1919	1919	1919	0
491	20240923	113300	17165707	1919	1919	1919	1919	0
492	20240923	113200	17165707	1919	1919	1919	1919	0
493	20240923	113100	17165707	1919	1919	1919	1919	1
494	20240923	113000	17163788	1919	1919	1919	1919	0
495	20240923	112900	17163788	1919	1919	1919	1919	204
496	20240923	112800	16772312	1931	1931	1931	1931	0
497	20240923	112700	16772312	1931	1931	1931	1931	0
498	20240923	112600	16772312	1931	1931	1931	1931	0
499	20240923	112500	16772312	1931	1931	1931	1931	0
500	20240923	112400	16772312	1931	1931	1931	1931	0
501	20240923	112300	16772312	1931	1931	1931	1931	0
502	20240923	112200	16772312	1931	1931	1931	1931	0
503	20240923	112100	16772312	1931	1931	1931	1931	0
504	20240923	112000	16772312	1931	1931	1931	1931	0
505	20240923	111900	16772312	1931	1931	1931	1931	0
506	20240923	111800	16772312	1931	1931	1931	1931	0
507	20240923	111700	16772312	1931	1931	1931	1931	0
508	20240923	111600	16772312	1931	1931	1931	1931	0
509	20240923	111500	16772312	1931	1931	1931	1931	0
510	20240923	111400	16772312	1931	1931	1931	1931	0
511	20240923	111300	16772312	1931	1931	1931	1931	0
512	20240923	111200	16772312	1931	1931	1931	1931	0
513	20240923	111100	16772312	1931	1931	1931	1931	0
514	20240923	111000	16772312	1931	1931	1931	1931	0
515	20240923	110900	16772312	1931	1931	1931	1931	0
516	20240923	110800	16772312	1931	1931	1931	1931	0
517	20240923	110700	16772312	1931	1931	1931	1931	0
518	20240923	110600	16772312	1931	1931	1931	1931	0
519	20240923	110500	16772312	1931	1931	1931	1931	0
520	20240923	110400	16772312	1931	1931	1931	1931	0
521	20240923	110300	16772312	1931	1931	1931	1931	0
522	20240923	110200	16772312	1931	1931	1931	1931	0
523	20240923	110100	16772312	1931	1931	1931	1931	30
524	20240923	110000	16714382	1928	1928	1928	1928	90
525	20240923	105900	16540862	1919	1919	1919	1919	0
526	20240923	105800	16540862	1919	1918	1919	1918	17
527	20240923	105700	16508243	1916	1916	1916	1916	0
528	20240923	105600	16508243	1916	1916	1916	1916	7
529	20240923	105500	16494831	1916	1916	1916	1916	0
530	20240923	105400	16494831	1916	1916	1916	1916	0
531	20240923	105300	16494831	1916	1916	1916	1916	0
532	20240923	105200	16494831	1916	1916	1916	1916	0
533	20240923	105100	16494831	1916	1916	1916	1916	0
534	20240923	105000	16494831	1916	1916	1916	1916	0
535	20240923	104900	16494831	1916	1916	1916	1916	0
536	20240923	104800	16494831	1916	1916	1916	1916	0
537	20240923	104700	16494831	1916	1916	1916	1916	170
538	20240923	104600	16169111	1916	1916	1916	1916	0
539	20240923	104500	16169111	1916	1916	1916	1916	0
540	20240923	104400	16169111	1916	1916	1916	1916	0
541	20240923	104300	16169111	1916	1916	1916	1916	0
542	20240923	104200	16169111	1916	1916	1916	1916	0
543	20240923	104100	16169111	1916	1916	1916	1916	0
544	20240923	104000	16169111	1916	1916	1916	1916	0
545	20240923	103900	16169111	1916	1916	1916	1916	0
546	20240923	103800	16169111	1916	1916	1916	1916	0
547	20240923	103700	16169111	1916	1916	1916	1916	0
548	20240923	103600	16169111	1916	1916	1916	1916	0
549	20240923	103500	16169111	1916	1916	1916	1916	0
550	20240923	103400	16169111	1916	1916	1916	1916	0
551	20240923	103300	16169111	1916	1916	1916	1916	0
552	20240923	103200	16169111	1916	1916	1916	1916	0
553	20240923	103100	16169111	1916	1916	1916	1916	20
554	20240923	103000	16130791	1916	1916	1916	1916	60
555	20240923	102900	16015831	1916	1916	1916	1916	0
556	20240923	102800	16015831	1916	1916	1916	1916	0
557	20240923	102700	16015831	1916	1916	1916	1916	0
558	20240923	102600	16015831	1916	1916	1916	1916	0
559	20240923	102500	16015831	1916	1916	1916	1916	0
560	20240923	102400	16015831	1916	1916	1916	1916	0
561	20240923	102300	16015831	1916	1916	1916	1916	90
562	20240923	102200	15843391	1912	1911	1912	1911	80
563	20240923	102100	15690461	1900	1900	1900	1900	0
564	20240923	102000	15690461	1900	1900	1900	1900	0
565	20240923	101900	15690461	1900	1900	1900	1900	500
566	20240923	101800	14740461	1900	1900	1900	1900	0
567	20240923	101700	14740461	1900	1900	1900	1900	0
568	20240923	101600	14740461	1900	1900	1900	1900	0
569	20240923	101500	14740461	1900	1900	1900	1900	0
570	20240923	101400	14740461	1900	1900	1900	1900	0
571	20240923	101300	14740461	1900	1900	1900	1900	0
572	20240923	101200	14740461	1900	1900	1900	1900	14
573	20240923	101100	14713861	1911	1911	1911	1911	10
574	20240923	101000	14694751	1914	1914	1914	1914	0
575	20240923	100900	14694751	1914	1914	1914	1914	0
576	20240923	100800	14694751	1914	1913	1914	1913	150
577	20240923	100700	14407671	1901	1901	1901	1901	0
578	20240923	100600	14407671	1901	1901	1901	1901	300
579	20240923	100500	13837371	1916	1916	1916	1916	0
580	20240923	100400	13837371	1916	1916	1916	1916	5
581	20240923	100300	13827791	1916	1916	1916	1916	0
582	20240923	100200	13827791	1916	1915	1916	1915	69
583	20240923	100100	13695592	1918	1918	1918	1918	0
584	20240923	100000	13695592	1918	1918	1918	1918	0
585	20240923	095900	13695592	1918	1918	1918	1918	0
586	20240923	095800	13695592	1918	1918	1918	1918	0
587	20240923	095700	13695592	1918	1918	1918	1918	0
588	20240923	095600	13695592	1918	1918	1918	1918	0
589	20240923	095500	13695592	1918	1918	1918	1918	0
590	20240923	095400	13695592	1918	1918	1918	1918	0
591	20240923	095300	13695592	1918	1918	1918	1918	0
592	20240923	095200	13695592	1918	1918	1918	1918	0
593	20240923	095100	13695592	1918	1918	1918	1918	0
594	20240923	095000	13695592	1918	1918	1918	1918	0
595	20240923	094900	13695592	1918	1918	1918	1918	0
596	20240923	094800	13695592	1918	1918	1918	1918	0
597	20240923	094700	13695592	1918	1918	1918	1918	1
598	20240923	094600	13693674	1919	1919	1919	1919	0
599	20240923	094500	13693674	1919	1914	1919	1877	1706
600	20240923	094400	10465732	1915	1919	1919	1915	27
601	20240923	094300	10414007	1920	1926	1926	1920	187
602	20240923	094200	10054883	1926	1926	1926	1926	0
603	20240923	094100	10054883	1926	1926	1926	1926	0
604	20240923	094000	10054883	1926	1926	1926	1926	0
605	20240923	093900	10054883	1926	1926	1926	1926	10
606	20240923	093800	10035623	1926	1926	1926	1923	42
607	20240923	093700	9954737	1924	1930	1930	1924	2218
608	20240923	093600	5683933	1930	1929	1930	1929	30
609	20240923	093500	5626052	1929	1927	1929	1927	301
610	20240923	093400	5046023	1931	1931	1931	1931	0
611	20240923	093300	5046023	1931	1931	1931	1931	0
612	20240923	093200	5046023	1931	1931	1931	1931	53
613	20240923	093100	4943680	1928	1928	1928	1928	0
614	20240923	093000	4943680	1928	1928	1928	1928	0
615	20240923	092900	4943680	1928	1928	1928	1928	2
616	20240923	092800	4939824	1928	1928	1928	1928	0
617	20240923	092700	4939824	1928	1932	1932	1928	197
618	20240923	092600	4559861	1932	1932	1932	1932	0
619	20240923	092500	4559861	1932	1932	1932	1932	0
620	20240923	092400	4559861	1932	1932	1932	1932	19
621	20240923	092300	4523153	1930	1930	1930	1930	0
622	20240923	092200	4523153	1930	1930	1930	1930	0
623	20240923	092100	4523153	1930	1930	1930	1930	10
624	20240923	092000	4503853	1930	1932	1932	1930	315
625	20240923	091900	3895549	1933	1933	1933	1933	0
626	20240923	091800	3895549	1933	1935	1935	1933	57
627	20240923	091700	3785318	1935	1935	1935	1935	47
628	20240923	091600	3694373	1935	1935	1935	1935	1
629	20240923	091500	3692438	1935	1935	1935	1935	0
630	20240923	091400	3692438	1935	1935	1935	1935	25
631	20240923	091300	3644063	1933	1933	1933	1933	0
632	20240923	091200	3644063	1933	1933	1933	1933	0
633	20240923	091100	3644063	1933	1933	1933	1933	0
634	20240923	091000	3644063	1933	1933	1933	1933	1000
635	20240923	090900	1711063	1940	1940	1940	1940	1
636	20240923	090800	1709123	1934	1935	1935	1934	178
637	20240923	090700	1364851	1940	1940	1940	1940	0
638	20240923	090600	1364851	1940	1973	1973	1940	113
639	20240923	090500	1145598	1971	1971	1971	1971	1
640	20240923	090400	1143627	1977	1977	1977	1977	0
641	20240923	090300	1143627	1977	1977	1977	1977	0
642	20240923	090200	1143627	1977	1977	1977	1977	1
643	20240923	090100	1141650	1935	1935	1935	1935	15
644	20240923	090000	1112625	1935	1935	1935	1935	575