KissMeData/080420/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	195000	30693597	1925	1925	1925	1925	3
3	20240903	194900	30693597	1925	1925	1925	1925	0
4	20240903	194800	30693597	1925	1925	1925	1925	0
5	20240903	194700	30693597	1925	1925	1925	1925	0
6	20240903	194600	30693597	1925	1925	1925	1925	0
7	20240903	194500	30693597	1925	1925	1925	1925	0
8	20240903	194400	30693597	1925	1925	1925	1925	0
9	20240903	194300	30693597	1925	1925	1925	1925	0
10	20240903	194200	30693597	1925	1925	1925	1925	0
11	20240903	194100	30693597	1925	1925	1925	1925	0
12	20240903	194000	30693597	1925	1925	1925	1925	0
13	20240903	193900	30693597	1925	1925	1925	1925	0
14	20240903	193800	30693597	1925	1925	1925	1925	0
15	20240903	193700	30693597	1925	1925	1925	1925	0
16	20240903	193600	30693597	1925	1925	1925	1925	0
17	20240903	193500	30693597	1925	1925	1925	1925	0
18	20240903	193400	30693597	1925	1925	1925	1925	0
19	20240903	193300	30693597	1925	1925	1925	1925	0
20	20240903	193200	30693597	1925	1925	1925	1925	0
21	20240903	193100	30693597	1925	1925	1925	1925	0
22	20240903	193000	30693597	1925	1925	1925	1925	0
23	20240903	192900	30693597	1925	1925	1925	1925	0
24	20240903	192800	30693597	1925	1925	1925	1925	0
25	20240903	192700	30693597	1925	1925	1925	1925	0
26	20240903	192600	30693597	1925	1925	1925	1925	0
27	20240903	192500	30693597	1925	1925	1925	1925	0
28	20240903	192400	30693597	1925	1925	1925	1925	0
29	20240903	192300	30693597	1925	1925	1925	1925	0
30	20240903	192200	30693597	1925	1925	1925	1925	0
31	20240903	192100	30693597	1925	1925	1925	1925	0
32	20240903	192000	30693597	1925	1925	1925	1925	3
33	20240903	191900	30693597	1925	1925	1925	1925	0
34	20240903	191800	30693597	1925	1925	1925	1925	0
35	20240903	191700	30693597	1925	1925	1925	1925	0
36	20240903	191600	30693597	1925	1925	1925	1925	0
37	20240903	191500	30693597	1925	1925	1925	1925	0
38	20240903	191400	30693597	1925	1925	1925	1925	0
39	20240903	191300	30693597	1925	1925	1925	1925	0
40	20240903	191200	30693597	1925	1925	1925	1925	0
41	20240903	191100	30693597	1925	1925	1925	1925	0
42	20240903	191000	30693597	1925	1925	1925	1925	0
43	20240903	190900	30693597	1925	1925	1925	1925	0
44	20240903	190800	30693597	1925	1925	1925	1925	0
45	20240903	190700	30693597	1925	1925	1925	1925	0
46	20240903	190600	30693597	1925	1925	1925	1925	0
47	20240903	190500	30693597	1925	1925	1925	1925	0
48	20240903	190400	30693597	1925	1925	1925	1925	0
49	20240903	190300	30693597	1925	1925	1925	1925	0
50	20240903	190200	30693597	1925	1925	1925	1925	0
51	20240903	190100	30693597	1925	1925	1925	1925	0
52	20240903	190000	30693597	1925	1925	1925	1925	0
53	20240903	185900	30693597	1925	1925	1925	1925	0
54	20240903	185800	30693597	1925	1925	1925	1925	0
55	20240903	185700	30693597	1925	1925	1925	1925	0
56	20240903	185600	30693597	1925	1925	1925	1925	0
57	20240903	185500	30693597	1925	1925	1925	1925	0
58	20240903	185400	30693597	1925	1925	1925	1925	0
59	20240903	185300	30693597	1925	1925	1925	1925	0
60	20240903	185200	30693597	1925	1925	1925	1925	0
61	20240903	185100	30693597	1925	1925	1925	1925	0
62	20240903	185000	30693597	1925	1925	1925	1925	3
63	20240903	184900	30693597	1925	1925	1925	1925	0
64	20240903	184800	30693597	1925	1925	1925	1925	0
65	20240903	184700	30693597	1925	1925	1925	1925	0
66	20240903	184600	30693597	1925	1925	1925	1925	0
67	20240903	184500	30693597	1925	1925	1925	1925	0
68	20240903	184400	30693597	1925	1925	1925	1925	0
69	20240903	184300	30693597	1925	1925	1925	1925	0
70	20240903	184200	30693597	1925	1925	1925	1925	0
71	20240903	184100	30693597	1925	1925	1925	1925	0
72	20240903	184000	30693597	1925	1925	1925	1925	0
73	20240903	183900	30693597	1925	1925	1925	1925	0
74	20240903	183800	30693597	1925	1925	1925	1925	0
75	20240903	183700	30693597	1925	1925	1925	1925	0
76	20240903	183600	30693597	1925	1925	1925	1925	0
77	20240903	183500	30693597	1925	1925	1925	1925	0
78	20240903	183400	30693597	1925	1925	1925	1925	0
79	20240903	183300	30693597	1925	1925	1925	1925	0
80	20240903	183200	30693597	1925	1925	1925	1925	0
81	20240903	183100	30693597	1925	1925	1925	1925	0
82	20240903	183000	30693597	1925	1925	1925	1925	0
83	20240903	182900	30693597	1925	1925	1925	1925	0
84	20240903	182800	30693597	1925	1925	1925	1925	0
85	20240903	182700	30693597	1925	1925	1925	1925	0
86	20240903	182600	30693597	1925	1925	1925	1925	0
87	20240903	182500	30693597	1925	1925	1925	1925	0
88	20240903	182400	30693597	1925	1925	1925	1925	0
89	20240903	182300	30693597	1925	1925	1925	1925	0
90	20240903	182200	30693597	1925	1925	1925	1925	0
91	20240903	182100	30693597	1925	1925	1925	1925	0
92	20240903	182000	30693597	1925	1925	1925	1925	3
93	20240903	181900	30693597	1925	1925	1925	1925	0
94	20240903	181800	30693597	1925	1925	1925	1925	0
95	20240903	181700	30693597	1925	1925	1925	1925	0
96	20240903	181600	30693597	1925	1925	1925	1925	0
97	20240903	181500	30693597	1925	1925	1925	1925	0
98	20240903	181400	30693597	1925	1925	1925	1925	0
99	20240903	181300	30693597	1925	1925	1925	1925	0
100	20240903	181200	30693597	1925	1925	1925	1925	0
101	20240903	181100	30693597	1925	1925	1925	1925	0
102	20240903	181000	30693597	1925	1925	1925	1925	0
103	20240903	180900	30693597	1925	1925	1925	1925	0
104	20240903	180800	30693597	1925	1925	1925	1925	0
105	20240903	180700	30693597	1925	1925	1925	1925	0
106	20240903	180600	30693597	1925	1925	1925	1925	0
107	20240903	180500	30693597	1925	1925	1925	1925	0
108	20240903	180400	30693597	1925	1925	1925	1925	0
109	20240903	180300	30693597	1925	1925	1925	1925	0
110	20240903	180200	30693597	1925	1925	1925	1925	0
111	20240903	180100	30693597	1925	1925	1925	1925	0
112	20240903	180000	30693597	1925	1925	1925	1925	0
113	20240903	175900	30693597	1925	1925	1925	1925	0
114	20240903	175800	30693597	1925	1925	1925	1925	0
115	20240903	175700	30693597	1925	1925	1925	1925	0
116	20240903	175600	30693597	1925	1925	1925	1925	0
117	20240903	175500	30693597	1925	1925	1925	1925	0
118	20240903	175400	30693597	1925	1925	1925	1925	0
119	20240903	175300	30693597	1925	1925	1925	1925	0
120	20240903	175200	30693597	1925	1925	1925	1925	0
121	20240903	175100	30693597	1925	1925	1925	1925	0
122	20240903	175000	30693597	1925	1925	1925	1925	3
123	20240903	174900	30693597	1925	1925	1925	1925	0
124	20240903	174800	30693597	1925	1925	1925	1925	0
125	20240903	174700	30693597	1925	1925	1925	1925	0
126	20240903	174600	30693597	1925	1925	1925	1925	0
127	20240903	174500	30693597	1925	1925	1925	1925	0
128	20240903	174400	30693597	1925	1925	1925	1925	0
129	20240903	174300	30693597	1925	1925	1925	1925	0
130	20240903	174200	30693597	1925	1925	1925	1925	0
131	20240903	174100	30693597	1925	1925	1925	1925	0
132	20240903	174000	30693597	1925	1925	1925	1925	0
133	20240903	173900	30693597	1925	1925	1925	1925	0
134	20240903	173800	30693597	1925	1925	1925	1925	0
135	20240903	173700	30693597	1925	1925	1925	1925	0
136	20240903	173600	30693597	1925	1925	1925	1925	0
137	20240903	173500	30693597	1925	1925	1925	1925	0
138	20240903	173400	30693597	1925	1925	1925	1925	0
139	20240903	173300	30693597	1925	1925	1925	1925	0
140	20240903	173200	30693597	1925	1925	1925	1925	0
141	20240903	173100	30693597	1925	1925	1925	1925	0
142	20240903	173000	30693597	1925	1925	1925	1925	0
143	20240903	172900	30693597	1925	1925	1925	1925	0
144	20240903	172800	30693597	1925	1925	1925	1925	0
145	20240903	172700	30693597	1925	1925	1925	1925	0
146	20240903	172600	30693597	1925	1925	1925	1925	0
147	20240903	172500	30693597	1925	1925	1925	1925	0
148	20240903	172400	30693597	1925	1925	1925	1925	0
149	20240903	172300	30693597	1925	1925	1925	1925	0
150	20240903	172200	30693597	1925	1925	1925	1925	0
151	20240903	172100	30693597	1925	1925	1925	1925	0
152	20240903	172000	30693597	1925	1925	1925	1925	3
153	20240903	171900	30693597	1925	1925	1925	1925	0
154	20240903	171800	30693597	1925	1925	1925	1925	0
155	20240903	171700	30693597	1925	1925	1925	1925	0
156	20240903	171600	30693597	1925	1925	1925	1925	0
157	20240903	171500	30693597	1925	1925	1925	1925	0
158	20240903	171400	30693597	1925	1925	1925	1925	0
159	20240903	171300	30693597	1925	1925	1925	1925	0
160	20240903	171200	30693597	1925	1925	1925	1925	0
161	20240903	171100	30693597	1925	1925	1925	1925	0
162	20240903	171000	30693597	1925	1925	1925	1925	0
163	20240903	170900	30693597	1925	1925	1925	1925	0
164	20240903	170800	30693597	1925	1925	1925	1925	0
165	20240903	170700	30693597	1925	1925	1925	1925	0
166	20240903	170600	30693597	1925	1925	1925	1925	0
167	20240903	170500	30693597	1925	1925	1925	1925	0
168	20240903	170400	30693597	1925	1925	1925	1925	0
169	20240903	170300	30693597	1925	1925	1925	1925	0
170	20240903	170200	30693597	1925	1925	1925	1925	0
171	20240903	170100	30693597	1925	1925	1925	1925	0
172	20240903	170000	30693597	1925	1925	1925	1925	0
173	20240903	165900	30693597	1925	1925	1925	1925	0
174	20240903	165800	30693597	1925	1925	1925	1925	0
175	20240903	165700	30693597	1925	1925	1925	1925	0
176	20240903	165600	30693597	1925	1925	1925	1925	0
177	20240903	165500	30693597	1925	1925	1925	1925	0
178	20240903	165400	30693597	1925	1925	1925	1925	0
179	20240903	165300	30693597	1925	1925	1925	1925	0
180	20240903	165200	30693597	1925	1925	1925	1925	0
181	20240903	165100	30693597	1925	1925	1925	1925	0
182	20240903	165000	30693597	1925	1925	1925	1925	3
183	20240903	164900	30693597	1925	1925	1925	1925	0
184	20240903	164800	30693597	1925	1925	1925	1925	0
185	20240903	164700	30693597	1925	1925	1925	1925	0
186	20240903	164600	30693597	1925	1925	1925	1925	0
187	20240903	164500	30693597	1925	1925	1925	1925	0
188	20240903	164400	30693597	1925	1925	1925	1925	0
189	20240903	164300	30693597	1925	1925	1925	1925	0
190	20240903	164200	30693597	1925	1925	1925	1925	0
191	20240903	164100	30693597	1925	1925	1925	1925	0
192	20240903	164000	30693597	1925	1925	1925	1925	0
193	20240903	163900	30693597	1925	1925	1925	1925	0
194	20240903	163800	30693597	1925	1925	1925	1925	0
195	20240903	163700	30693597	1925	1925	1925	1925	0
196	20240903	163600	30693597	1925	1925	1925	1925	0
197	20240903	163500	30693597	1925	1925	1925	1925	0
198	20240903	163400	30693597	1925	1925	1925	1925	0
199	20240903	163300	30693597	1925	1925	1925	1925	0
200	20240903	163200	30693597	1925	1925	1925	1925	0
201	20240903	163100	30693597	1925	1925	1925	1925	0
202	20240903	163000	30693597	1925	1925	1925	1925	0
203	20240903	162900	30693597	1925	1925	1925	1925	0
204	20240903	162800	30693597	1925	1925	1925	1925	0
205	20240903	162700	30693597	1925	1925	1925	1925	0
206	20240903	162600	30693597	1925	1925	1925	1925	0
207	20240903	162500	30693597	1925	1925	1925	1925	0
208	20240903	162400	30693597	1925	1925	1925	1925	0
209	20240903	162300	30693597	1925	1925	1925	1925	0
210	20240903	162200	30693597	1925	1925	1925	1925	0
211	20240903	162100	30693597	1925	1925	1925	1925	0
212	20240903	162000	30693597	1925	1925	1925	1925	3
213	20240903	161900	30693597	1925	1925	1925	1925	0
214	20240903	161800	30693597	1925	1925	1925	1925	0
215	20240903	161700	30693597	1925	1925	1925	1925	0
216	20240903	161600	30693597	1925	1925	1925	1925	0
217	20240903	161500	30693597	1925	1925	1925	1925	0
218	20240903	161400	30693597	1925	1925	1925	1925	0
219	20240903	161300	30693597	1925	1925	1925	1925	0
220	20240903	161200	30693597	1925	1925	1925	1925	0
221	20240903	161100	30693597	1925	1925	1925	1925	0
222	20240903	161000	30693597	1925	1925	1925	1925	0
223	20240903	160900	30693597	1925	1925	1925	1925	0
224	20240903	160800	30693597	1925	1925	1925	1925	0
225	20240903	160700	30693597	1925	1925	1925	1925	0
226	20240903	160600	30693597	1925	1925	1925	1925	0
227	20240903	160500	30693597	1925	1925	1925	1925	0
228	20240903	160400	30693597	1925	1925	1925	1925	0
229	20240903	160300	30693597	1925	1925	1925	1925	0
230	20240903	160200	30693597	1925	1925	1925	1925	0
231	20240903	160100	30693597	1925	1925	1925	1925	0
232	20240903	160000	30693597	1925	1925	1925	1925	0
233	20240903	155900	30693597	1925	1925	1925	1925	0
234	20240903	155800	30693597	1925	1925	1925	1925	0
235	20240903	155700	30693597	1925	1925	1925	1925	0
236	20240903	155600	30693597	1925	1925	1925	1925	0
237	20240903	155500	30693597	1925	1925	1925	1925	0
238	20240903	155400	30693597	1925	1925	1925	1925	0
239	20240903	155300	30693597	1925	1925	1925	1925	0
240	20240903	155200	30693597	1925	1925	1925	1925	0
241	20240903	155100	30693597	1925	1925	1925	1925	0
242	20240903	155000	30693597	1925	1925	1925	1925	3
243	20240903	154900	30693597	1925	1925	1925	1925	0
244	20240903	154800	30693597	1925	1925	1925	1925	0
245	20240903	154700	30693597	1925	1925	1925	1925	0
246	20240903	154600	30693597	1925	1925	1925	1925	0
247	20240903	154500	30693597	1925	1925	1925	1925	0
248	20240903	154400	30693597	1925	1925	1925	1925	0
249	20240903	154300	30693597	1925	1925	1925	1925	0
250	20240903	154200	30693597	1925	1925	1925	1925	0
251	20240903	154100	30693597	1925	1925	1925	1925	0
252	20240903	154000	30693597	1925	1925	1925	1925	0
253	20240903	153900	30693597	1925	1925	1925	1925	0
254	20240903	153800	30693597	1925	1925	1925	1925	0
255	20240903	153700	30693597	1925	1925	1925	1925	0
256	20240903	153600	30693597	1925	1925	1925	1925	0
257	20240903	153500	30693597	1925	1925	1925	1925	0
258	20240903	153400	30693597	1925	1925	1925	1925	0
259	20240903	153300	30693597	1925	1925	1925	1925	0
260	20240903	153200	30693597	1925	1925	1925	1925	0
261	20240903	153100	30693597	1925	1925	1925	1925	0
262	20240903	153000	30693597	1925	1925	1925	1925	3
263	20240903	152900	30687822	1925	1925	1925	1925	0
264	20240903	152800	30687822	1925	1925	1925	1925	0
265	20240903	152700	30687822	1925	1925	1925	1925	0
266	20240903	152600	30687822	1925	1925	1925	1925	0
267	20240903	152500	30687822	1925	1925	1925	1925	0
268	20240903	152400	30687822	1925	1925	1925	1925	0
269	20240903	152300	30687822	1925	1925	1925	1925	0
270	20240903	152200	30687822	1925	1925	1925	1925	0
271	20240903	152100	30687822	1925	1925	1925	1925	0
272	20240903	152000	30687822	1925	1925	1925	1925	0
273	20240903	151900	30687822	1925	1924	1925	1921	10
274	20240903	151800	30668593	1924	1910	1924	1910	6
275	20240903	151700	30657089	1909	1909	1909	1909	59
276	20240903	151600	30544458	1909	1909	1909	1909	0
277	20240903	151500	30544458	1909	1905	1909	1890	1882
278	20240903	151400	26986955	1925	1925	1925	1925	0
279	20240903	151300	26986955	1925	1925	1925	1925	0
280	20240903	151200	26986955	1925	1925	1925	1925	0
281	20240903	151100	26986955	1925	1925	1925	1925	0
282	20240903	151000	26986955	1925	1925	1925	1925	0
283	20240903	150900	26986955	1925	1925	1925	1925	0
284	20240903	150800	26986955	1925	1925	1925	1925	0
285	20240903	150700	26986955	1925	1925	1925	1925	0
286	20240903	150600	26986955	1925	1925	1925	1925	0
287	20240903	150500	26986955	1925	1925	1925	1925	0
288	20240903	150400	26986955	1925	1925	1925	1925	0
289	20240903	150300	26986955	1925	1921	1925	1921	3
290	20240903	150200	26981187	1921	1921	1921	1921	0
291	20240903	150100	26981187	1921	1921	1921	1921	0
292	20240903	150000	26981187	1921	1921	1921	1921	0
293	20240903	145900	26981187	1921	1907	1921	1907	52
294	20240903	145800	26882009	1905	1905	1905	1905	0
295	20240903	145700	26882009	1905	1905	1905	1905	0
296	20240903	145600	26882009	1905	1905	1905	1905	0
297	20240903	145500	26882009	1905	1905	1905	1905	0
298	20240903	145400	26882009	1905	1905	1905	1905	0
299	20240903	145300	26882009	1905	1913	1913	1905	1539
300	20240903	145200	23948151	1925	1925	1925	1925	0
301	20240903	145100	23948151	1925	1925	1925	1925	0
302	20240903	145000	23948151	1925	1925	1925	1925	0
303	20240903	144900	23948151	1925	1925	1925	1925	0
304	20240903	144800	23948151	1925	1925	1925	1925	0
305	20240903	144700	23948151	1925	1925	1925	1925	1
306	20240903	144600	23946226	1913	1913	1913	1913	0
307	20240903	144500	23946226	1913	1913	1913	1913	0
308	20240903	144400	23946226	1913	1913	1913	1913	0
309	20240903	144300	23946226	1913	1913	1913	1913	0
310	20240903	144200	23946226	1913	1913	1913	1913	0
311	20240903	144100	23946226	1913	1913	1913	1913	0
312	20240903	144000	23946226	1913	1913	1913	1913	0
313	20240903	143900	23946226	1913	1913	1913	1913	188
314	20240903	143800	23586582	1913	1913	1913	1913	0
315	20240903	143700	23586582	1913	1913	1913	1913	5
316	20240903	143600	23577017	1915	1915	1915	1915	8
317	20240903	143500	23561697	1915	1915	1915	1915	0
318	20240903	143400	23561697	1915	1915	1915	1915	2
319	20240903	143300	23557867	1925	1925	1925	1925	0
320	20240903	143200	23557867	1925	1925	1925	1925	0
321	20240903	143100	23557867	1925	1925	1925	1925	0
322	20240903	143000	23557867	1925	1925	1925	1925	0
323	20240903	142900	23557867	1925	1925	1925	1925	0
324	20240903	142800	23557867	1925	1925	1925	1925	0
325	20240903	142700	23557867	1925	1925	1925	1925	0
326	20240903	142600	23557867	1925	1925	1925	1925	0
327	20240903	142500	23557867	1925	1925	1925	1925	0
328	20240903	142400	23557867	1925	1925	1925	1925	0
329	20240903	142300	23557867	1925	1925	1925	1925	0
330	20240903	142200	23557867	1925	1925	1925	1925	0
331	20240903	142100	23557867	1925	1925	1925	1925	0
332	20240903	142000	23557867	1925	1925	1925	1925	0
333	20240903	141900	23557867	1925	1925	1925	1925	0
334	20240903	141800	23557867	1925	1925	1925	1925	0
335	20240903	141700	23557867	1925	1925	1925	1925	0
336	20240903	141600	23557867	1925	1925	1925	1925	0
337	20240903	141500	23557867	1925	1925	1925	1925	0
338	20240903	141400	23557867	1925	1925	1925	1925	0
339	20240903	141300	23557867	1925	1925	1925	1925	0
340	20240903	141200	23557867	1925	1925	1925	1925	0
341	20240903	141100	23557867	1925	1925	1925	1925	0
342	20240903	141000	23557867	1925	1925	1925	1925	0
343	20240903	140900	23557867	1925	1925	1925	1925	0
344	20240903	140800	23557867	1925	1925	1925	1925	0
345	20240903	140700	23557867	1925	1925	1925	1925	0
346	20240903	140600	23557867	1925	1925	1925	1925	7
347	20240903	140500	23544392	1913	1926	1926	1913	10
348	20240903	140400	23525227	1938	1938	1938	1938	60
349	20240903	140300	23408947	1945	1945	1945	1945	0
350	20240903	140200	23408947	1945	1945	1945	1945	0
351	20240903	140100	23408947	1945	1945	1945	1945	0
352	20240903	140000	23408947	1945	1945	1945	1945	0
353	20240903	135900	23408947	1945	1945	1945	1945	0
354	20240903	135800	23408947	1945	1945	1945	1945	0
355	20240903	135700	23408947	1945	1945	1945	1945	0
356	20240903	135600	23408947	1945	1945	1945	1945	0
357	20240903	135500	23408947	1945	1945	1945	1945	0
358	20240903	135400	23408947	1945	1945	1945	1945	0
359	20240903	135300	23408947	1945	1945	1945	1945	0
360	20240903	135200	23408947	1945	1945	1945	1945	0
361	20240903	135100	23408947	1945	1945	1945	1945	0
362	20240903	135000	23408947	1945	1945	1945	1945	0
363	20240903	134900	23408947	1945	1945	1945	1945	0
364	20240903	134800	23408947	1945	1945	1945	1945	0
365	20240903	134700	23408947	1945	1945	1945	1945	0
366	20240903	134600	23408947	1945	1945	1945	1945	0
367	20240903	134500	23408947	1945	1926	1945	1909	148
368	20240903	134400	23125836	1946	1946	1946	1946	0
369	20240903	134300	23125836	1946	1946	1946	1946	0
370	20240903	134200	23125836	1946	1946	1946	1946	0
371	20240903	134100	23125836	1946	1946	1946	1946	1
372	20240903	134000	23123890	1945	1945	1945	1945	0
373	20240903	133900	23123890	1945	1945	1945	1945	0
374	20240903	133800	23123890	1945	1945	1945	1945	1
375	20240903	133700	23121945	1929	1929	1929	1929	0
376	20240903	133600	23121945	1929	1929	1929	1929	0
377	20240903	133500	23121945	1929	1929	1929	1929	0
378	20240903	133400	23121945	1929	1929	1929	1929	0
379	20240903	133300	23121945	1929	1929	1929	1929	1
380	20240903	133200	23120016	1946	1946	1946	1946	0
381	20240903	133100	23120016	1946	1946	1946	1946	0
382	20240903	133000	23120016	1946	1946	1946	1946	0
383	20240903	132900	23120016	1946	1946	1946	1946	0
384	20240903	132800	23120016	1946	1946	1946	1946	0
385	20240903	132700	23120016	1946	1946	1946	1946	0
386	20240903	132600	23120016	1946	1946	1946	1946	3
387	20240903	132500	23114178	1947	1947	1947	1947	0
388	20240903	132400	23114178	1947	1947	1947	1947	0
389	20240903	132300	23114178	1947	1947	1947	1947	0
390	20240903	132200	23114178	1947	1947	1947	1947	0
391	20240903	132100	23114178	1947	1947	1947	1947	0
392	20240903	132000	23114178	1947	1947	1947	1947	0
393	20240903	131900	23114178	1947	1947	1947	1947	0
394	20240903	131800	23114178	1947	1947	1947	1947	0
395	20240903	131700	23114178	1947	1947	1947	1947	0
396	20240903	131600	23114178	1947	1947	1947	1947	0
397	20240903	131500	23114178	1947	1947	1947	1947	0
398	20240903	131400	23114178	1947	1947	1947	1947	0
399	20240903	131300	23114178	1947	1947	1947	1947	0
400	20240903	131200	23114178	1947	1947	1947	1947	0
401	20240903	131100	23114178	1947	1947	1947	1947	1
402	20240903	131000	23112231	1949	1949	1949	1949	0
403	20240903	130900	23112231	1949	1949	1949	1949	0
404	20240903	130800	23112231	1949	1949	1949	1949	0
405	20240903	130700	23112231	1949	1949	1949	1949	0
406	20240903	130600	23112231	1949	1949	1949	1949	0
407	20240903	130500	23112231	1949	1949	1949	1949	0
408	20240903	130400	23112231	1949	1949	1949	1949	0
409	20240903	130300	23112231	1949	1949	1949	1949	0
410	20240903	130200	23112231	1949	1949	1949	1949	0
411	20240903	130100	23112231	1949	1949	1949	1949	0
412	20240903	130000	23112231	1949	1949	1949	1949	0
413	20240903	125900	23112231	1949	1949	1949	1949	0
414	20240903	125800	23112231	1949	1949	1949	1949	0
415	20240903	125700	23112231	1949	1949	1949	1949	0
416	20240903	125600	23112231	1949	1949	1949	1949	0
417	20240903	125500	23112231	1949	1949	1949	1949	0
418	20240903	125400	23112231	1949	1949	1949	1949	0
419	20240903	125300	23112231	1949	1932	1949	1932	2
420	20240903	125200	23108350	1932	1932	1932	1932	1
421	20240903	125100	23106418	1949	1949	1949	1949	0
422	20240903	125000	23106418	1949	1949	1949	1949	10
423	20240903	124900	23086928	1952	1952	1952	1952	0
424	20240903	124800	23086928	1952	1952	1952	1952	0
425	20240903	124700	23086928	1952	1952	1952	1952	0
426	20240903	124600	23086928	1952	1952	1952	1952	0
427	20240903	124500	23086928	1952	1952	1952	1952	0
428	20240903	124400	23086928	1952	1952	1952	1952	0
429	20240903	124300	23086928	1952	1952	1952	1952	0
430	20240903	124200	23086928	1952	1952	1952	1952	0
431	20240903	124100	23086928	1952	1952	1952	1952	0
432	20240903	124000	23086928	1952	1952	1952	1952	0
433	20240903	123900	23086928	1952	1952	1952	1952	0
434	20240903	123800	23086928	1952	1952	1952	1952	0
435	20240903	123700	23086928	1952	1952	1952	1952	0
436	20240903	123600	23086928	1952	1948	1952	1948	335
437	20240903	123500	22434338	1949	1926	1949	1890	901
438	20240903	123400	20686324	1926	1894	1926	1888	1793
439	20240903	123300	17283703	1895	1895	1895	1895	0
440	20240903	123200	17283703	1895	1895	1895	1895	0
441	20240903	123100	17283703	1895	1895	1895	1880	2002
442	20240903	123000	13519913	1880	1898	1898	1880	540
443	20240903	122900	12504248	1898	1898	1898	1898	0
444	20240903	122800	12504248	1898	1898	1898	1898	0
445	20240903	122700	12504248	1898	1898	1898	1898	0
446	20240903	122600	12504248	1898	1898	1898	1898	0
447	20240903	122500	12504248	1898	1897	1898	1897	26
448	20240903	122400	12454925	1882	1885	1885	1881	1170
449	20240903	122300	10253057	1898	1898	1898	1898	0
450	20240903	122200	10253057	1898	1898	1898	1898	20
451	20240903	122100	10215097	1898	1898	1898	1898	0
452	20240903	122000	10215097	1898	1898	1898	1898	0
453	20240903	121900	10215097	1898	1898	1898	1898	0
454	20240903	121800	10215097	1898	1898	1898	1898	0
455	20240903	121700	10215097	1898	1898	1898	1898	0
456	20240903	121600	10215097	1898	1898	1898	1898	0
457	20240903	121500	10215097	1898	1898	1898	1898	0
458	20240903	121400	10215097	1898	1898	1898	1898	0
459	20240903	121300	10215097	1898	1898	1898	1898	0
460	20240903	121200	10215097	1898	1898	1898	1898	0
461	20240903	121100	10215097	1898	1898	1898	1898	0
462	20240903	121000	10215097	1898	1898	1898	1898	0
463	20240903	120900	10215097	1898	1898	1898	1898	0
464	20240903	120800	10215097	1898	1898	1898	1898	0
465	20240903	120700	10215097	1898	1898	1898	1898	0
466	20240903	120600	10215097	1898	1898	1898	1898	0
467	20240903	120500	10215097	1898	1898	1898	1898	1
468	20240903	120400	10213199	1881	1881	1881	1881	0
469	20240903	120300	10213199	1881	1881	1881	1881	0
470	20240903	120200	10213199	1881	1881	1881	1881	0
471	20240903	120100	10213199	1881	1885	1885	1881	243
472	20240903	120000	9755958	1881	1881	1881	1881	0
473	20240903	115900	9755958	1881	1881	1881	1881	0
474	20240903	115800	9755958	1881	1881	1881	1881	0
475	20240903	115700	9755958	1881	1881	1881	1881	0
476	20240903	115600	9755958	1881	1881	1881	1881	0
477	20240903	115500	9755958	1881	1881	1881	1881	0
478	20240903	115400	9755958	1881	1881	1881	1881	0
479	20240903	115300	9755958	1881	1881	1881	1881	0
480	20240903	115200	9755958	1881	1887	1887	1881	122
481	20240903	115100	9526224	1886	1886	1886	1886	0
482	20240903	115000	9526224	1886	1886	1886	1886	0
483	20240903	114900	9526224	1886	1886	1886	1886	10
484	20240903	114800	9507364	1890	1890	1890	1890	0
485	20240903	114700	9507364	1890	1890	1890	1890	0
486	20240903	114600	9507364	1890	1890	1890	1890	0
487	20240903	114500	9507364	1890	1890	1890	1890	0
488	20240903	114400	9507364	1890	1890	1890	1890	100
489	20240903	114300	9318364	1900	1900	1900	1900	0
490	20240903	114200	9318364	1900	1900	1900	1900	0
491	20240903	114100	9318364	1900	1900	1900	1900	0
492	20240903	114000	9318364	1900	1900	1900	1900	0
493	20240903	113900	9318364	1900	1900	1900	1900	13
494	20240903	113800	9293664	1900	1900	1900	1900	0
495	20240903	113700	9293664	1900	1900	1900	1900	0
496	20240903	113600	9293664	1900	1900	1900	1900	0
497	20240903	113500	9293664	1900	1900	1900	1900	0
498	20240903	113400	9293664	1900	1900	1900	1900	0
499	20240903	113300	9293664	1900	1898	1900	1898	2
500	20240903	113200	9289866	1879	1921	1921	1879	3000
501	20240903	113100	3604268	1922	1922	1922	1922	0
502	20240903	113000	3604268	1922	1922	1922	1922	0
503	20240903	112900	3604268	1922	1922	1922	1922	1
504	20240903	112800	3602346	1923	1923	1923	1923	0
505	20240903	112700	3602346	1923	1923	1923	1923	0
506	20240903	112600	3602346	1923	1923	1923	1923	0
507	20240903	112500	3602346	1923	1923	1923	1923	0
508	20240903	112400	3602346	1923	1923	1923	1923	0
509	20240903	112300	3602346	1923	1923	1923	1923	0
510	20240903	112200	3602346	1923	1923	1923	1923	0
511	20240903	112100	3602346	1923	1923	1923	1923	0
512	20240903	112000	3602346	1923	1923	1923	1923	0
513	20240903	111900	3602346	1923	1923	1923	1923	50
514	20240903	111800	3506196	1922	1922	1922	1922	0
515	20240903	111700	3506196	1922	1922	1922	1922	0
516	20240903	111600	3506196	1922	1921	1922	1921	70
517	20240903	111500	3371685	1921	1921	1921	1921	0
518	20240903	111400	3371685	1921	1921	1921	1921	0
519	20240903	111300	3371685	1921	1921	1921	1921	0
520	20240903	111200	3371685	1921	1921	1921	1921	0
521	20240903	111100	3371685	1921	1921	1921	1921	0
522	20240903	111000	3371685	1921	1917	1921	1917	29
523	20240903	110900	3316088	1917	1920	1920	1917	2
524	20240903	110800	3312251	1922	1922	1922	1922	0
525	20240903	110700	3312251	1922	1922	1922	1922	0
526	20240903	110600	3312251	1922	1922	1922	1922	0
527	20240903	110500	3312251	1922	1922	1922	1922	0
528	20240903	110400	3312251	1922	1922	1922	1922	0
529	20240903	110300	3312251	1922	1922	1922	1922	0
530	20240903	110200	3312251	1922	1922	1922	1922	0
531	20240903	110100	3312251	1922	1922	1922	1922	0
532	20240903	110000	3312251	1922	1922	1922	1922	0
533	20240903	105900	3312251	1922	1922	1922	1922	0
534	20240903	105800	3312251	1922	1922	1922	1922	0
535	20240903	105700	3312251	1922	1922	1922	1922	0
536	20240903	105600	3312251	1922	1922	1922	1922	0
537	20240903	105500	3312251	1922	1922	1922	1922	0
538	20240903	105400	3312251	1922	1922	1922	1922	0
539	20240903	105300	3312251	1922	1922	1922	1922	0
540	20240903	105200	3312251	1922	1922	1922	1922	0
541	20240903	105100	3312251	1922	1922	1922	1922	0
542	20240903	105000	3312251	1922	1922	1922	1922	0
543	20240903	104900	3312251	1922	1922	1922	1922	0
544	20240903	104800	3312251	1922	1922	1922	1922	0
545	20240903	104700	3312251	1922	1922	1922	1922	0
546	20240903	104600	3312251	1922	1922	1922	1922	0
547	20240903	104500	3312251	1922	1922	1922	1922	0
548	20240903	104400	3312251	1922	1922	1922	1922	0
549	20240903	104300	3312251	1922	1922	1922	1922	0
550	20240903	104200	3312251	1922	1922	1922	1922	0
551	20240903	104100	3312251	1922	1922	1922	1922	0
552	20240903	104000	3312251	1922	1922	1922	1922	19
553	20240903	103900	3275733	1923	1923	1923	1923	0
554	20240903	103800	3275733	1923	1923	1923	1923	0
555	20240903	103700	3275733	1923	1923	1923	1923	0
556	20240903	103600	3275733	1923	1923	1923	1923	0
557	20240903	103500	3275733	1923	1923	1923	1923	10
558	20240903	103400	3256503	1923	1923	1923	1923	0
559	20240903	103300	3256503	1923	1923	1923	1923	0
560	20240903	103200	3256503	1923	1923	1923	1923	0
561	20240903	103100	3256503	1923	1923	1923	1923	0
562	20240903	103000	3256503	1923	1923	1923	1923	0
563	20240903	102900	3256503	1923	1923	1923	1923	0
564	20240903	102800	3256503	1923	1923	1923	1923	0
565	20240903	102700	3256503	1923	1923	1923	1923	1
566	20240903	102600	3254580	1926	1926	1926	1926	0
567	20240903	102500	3254580	1926	1926	1926	1926	0
568	20240903	102400	3254580	1926	1926	1926	1926	0
569	20240903	102300	3254580	1926	1926	1926	1926	0
570	20240903	102200	3254580	1926	1926	1926	1926	0
571	20240903	102100	3254580	1926	1926	1926	1926	0
572	20240903	102000	3254580	1926	1926	1926	1926	0
573	20240903	101900	3254580	1926	1926	1926	1926	0
574	20240903	101800	3254580	1926	1926	1926	1926	0
575	20240903	101700	3254580	1926	1926	1926	1926	0
576	20240903	101600	3254580	1926	1926	1926	1926	0
577	20240903	101500	3254580	1926	1926	1926	1926	0
578	20240903	101400	3254580	1926	1926	1926	1926	0
579	20240903	101300	3254580	1926	1926	1926	1926	0
580	20240903	101200	3254580	1926	1926	1926	1926	0
581	20240903	101100	3254580	1926	1926	1926	1926	0
582	20240903	101000	3254580	1926	1926	1926	1926	0
583	20240903	100900	3254580	1926	1926	1926	1926	0
584	20240903	100800	3254580	1926	1926	1926	1926	1
585	20240903	100700	3252654	1929	1929	1929	1929	0
586	20240903	100600	3252654	1929	1929	1929	1929	0
587	20240903	100500	3252654	1929	1929	1929	1929	0
588	20240903	100400	3252654	1929	1929	1929	1929	2
589	20240903	100300	3248796	1929	1929	1929	1929	0
590	20240903	100200	3248796	1929	1929	1929	1929	0
591	20240903	100100	3248796	1929	1929	1929	1929	0
592	20240903	100000	3248796	1929	1929	1929	1929	0
593	20240903	095900	3248796	1929	1929	1929	1929	0
594	20240903	095800	3248796	1929	1929	1929	1929	1
595	20240903	095700	3246867	1928	1928	1928	1928	0
596	20240903	095600	3246867	1928	1929	1929	1928	23
597	20240903	095500	3202504	1929	1929	1929	1929	0
598	20240903	095400	3202504	1929	1929	1929	1929	0
599	20240903	095300	3202504	1929	1929	1929	1929	0
600	20240903	095200	3202504	1929	1929	1929	1929	0
601	20240903	095100	3202504	1929	1929	1929	1929	0
602	20240903	095000	3202504	1929	1929	1929	1929	0
603	20240903	094900	3202504	1929	1929	1929	1929	0
604	20240903	094800	3202504	1929	1929	1929	1929	0
605	20240903	094700	3202504	1929	1929	1929	1929	0
606	20240903	094600	3202504	1929	1929	1929	1929	0
607	20240903	094500	3202504	1929	1929	1929	1929	0
608	20240903	094400	3202504	1929	1929	1929	1929	0
609	20240903	094300	3202504	1929	1929	1929	1929	0
610	20240903	094200	3202504	1929	1929	1929	1929	0
611	20240903	094100	3202504	1929	1932	1932	1929	341
612	20240903	094000	2544095	1946	1946	1946	1946	1
613	20240903	093900	2542149	1947	1947	1947	1947	0
614	20240903	093800	2542149	1947	1940	1947	1940	3
615	20240903	093700	2536322	1932	1935	1935	1932	4
616	20240903	093600	2528591	1949	1949	1949	1949	0
617	20240903	093500	2528591	1949	1949	1949	1949	0
618	20240903	093400	2528591	1949	1949	1949	1949	0
619	20240903	093300	2528591	1949	1949	1949	1949	0
620	20240903	093200	2528591	1949	1949	1949	1949	0
621	20240903	093100	2528591	1949	1949	1949	1949	0
622	20240903	093000	2528591	1949	1949	1949	1949	25
623	20240903	092900	2479866	1949	1949	1949	1949	0
624	20240903	092800	2479866	1949	1949	1949	1949	0
625	20240903	092700	2479866	1949	1945	1949	1945	10
626	20240903	092600	2460388	1956	1956	1956	1956	0
627	20240903	092500	2460388	1956	1956	1956	1956	0
628	20240903	092400	2460388	1956	1956	1956	1956	0
629	20240903	092300	2460388	1956	1956	1956	1956	0
630	20240903	092200	2460388	1956	1956	1956	1956	0
631	20240903	092100	2460388	1956	1956	1956	1956	0
632	20240903	092000	2460388	1956	1956	1956	1956	0
633	20240903	091900	2460388	1956	1956	1956	1956	0
634	20240903	091800	2460388	1956	1956	1956	1956	0
635	20240903	091700	2460388	1956	1956	1956	1956	0
636	20240903	091600	2460388	1956	1956	1956	1956	0
637	20240903	091500	2460388	1956	1956	1956	1956	0
638	20240903	091400	2460388	1956	1956	1956	1956	0
639	20240903	091300	2460388	1956	1956	1956	1956	0
640	20240903	091200	2460388	1956	1956	1956	1956	0
641	20240903	091100	2460388	1956	1956	1956	1956	0
642	20240903	091000	2460388	1956	1956	1956	1956	0
643	20240903	090900	2460388	1956	1956	1956	1956	0
644	20240903	090800	2460388	1956	1956	1956	1956	0
645	20240903	090700	2460388	1956	1956	1956	1956	0
646	20240903	090600	2460388	1956	1956	1956	1956	0
647	20240903	090500	2460388	1956	1935	1956	1935	16
648	20240903	090400	2429314	1932	1904	1956	1904	1194
649	20240903	090300	98020	1885	1885	1885	1885	0
650	20240903	090200	98020	1885	1885	1885	1885	0
651	20240903	090100	98020	1885	1885	1885	1885	0
652	20240903	090000	98020	1885	1885	1885	1885	52