KissMeData/341170/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211000	10163295	1980	1980	1980	1980	1
3	20240913	210900	10163295	1980	1980	1980	1980	0
4	20240913	210800	10163295	1980	1980	1980	1980	0
5	20240913	210700	10163295	1980	1980	1980	1980	0
6	20240913	210600	10163295	1980	1980	1980	1980	0
7	20240913	210500	10163295	1980	1980	1980	1980	0
8	20240913	210400	10163295	1980	1980	1980	1980	0
9	20240913	210300	10163295	1980	1980	1980	1980	0
10	20240913	210200	10163295	1980	1980	1980	1980	0
11	20240913	210100	10163295	1980	1980	1980	1980	0
12	20240913	210000	10163295	1980	1980	1980	1980	0
13	20240913	205900	10163295	1980	1980	1980	1980	0
14	20240913	205800	10163295	1980	1980	1980	1980	0
15	20240913	205700	10163295	1980	1980	1980	1980	0
16	20240913	205600	10163295	1980	1980	1980	1980	0
17	20240913	205500	10163295	1980	1980	1980	1980	0
18	20240913	205400	10163295	1980	1980	1980	1980	0
19	20240913	205300	10163295	1980	1980	1980	1980	0
20	20240913	205200	10163295	1980	1980	1980	1980	0
21	20240913	205100	10163295	1980	1980	1980	1980	0
22	20240913	205000	10163295	1980	1980	1980	1980	0
23	20240913	204900	10163295	1980	1980	1980	1980	0
24	20240913	204800	10163295	1980	1980	1980	1980	0
25	20240913	204700	10163295	1980	1980	1980	1980	0
26	20240913	204600	10163295	1980	1980	1980	1980	0
27	20240913	204500	10163295	1980	1980	1980	1980	0
28	20240913	204400	10163295	1980	1980	1980	1980	0
29	20240913	204300	10163295	1980	1980	1980	1980	0
30	20240913	204200	10163295	1980	1980	1980	1980	0
31	20240913	204100	10163295	1980	1980	1980	1980	0
32	20240913	204000	10163295	1980	1980	1980	1980	1
33	20240913	203900	10163295	1980	1980	1980	1980	0
34	20240913	203800	10163295	1980	1980	1980	1980	0
35	20240913	203700	10163295	1980	1980	1980	1980	0
36	20240913	203600	10163295	1980	1980	1980	1980	0
37	20240913	203500	10163295	1980	1980	1980	1980	0
38	20240913	203400	10163295	1980	1980	1980	1980	0
39	20240913	203300	10163295	1980	1980	1980	1980	0
40	20240913	203200	10163295	1980	1980	1980	1980	0
41	20240913	203100	10163295	1980	1980	1980	1980	0
42	20240913	203000	10163295	1980	1980	1980	1980	0
43	20240913	202900	10163295	1980	1980	1980	1980	0
44	20240913	202800	10163295	1980	1980	1980	1980	0
45	20240913	202700	10163295	1980	1980	1980	1980	0
46	20240913	202600	10163295	1980	1980	1980	1980	0
47	20240913	202500	10163295	1980	1980	1980	1980	0
48	20240913	202400	10163295	1980	1980	1980	1980	0
49	20240913	202300	10163295	1980	1980	1980	1980	0
50	20240913	202200	10163295	1980	1980	1980	1980	0
51	20240913	202100	10163295	1980	1980	1980	1980	0
52	20240913	202000	10163295	1980	1980	1980	1980	0
53	20240913	201900	10163295	1980	1980	1980	1980	0
54	20240913	201800	10163295	1980	1980	1980	1980	0
55	20240913	201700	10163295	1980	1980	1980	1980	0
56	20240913	201600	10163295	1980	1980	1980	1980	0
57	20240913	201500	10163295	1980	1980	1980	1980	0
58	20240913	201400	10163295	1980	1980	1980	1980	0
59	20240913	201300	10163295	1980	1980	1980	1980	0
60	20240913	201200	10163295	1980	1980	1980	1980	0
61	20240913	201100	10163295	1980	1980	1980	1980	0
62	20240913	201000	10163295	1980	1980	1980	1980	1
63	20240913	200900	10163295	1980	1980	1980	1980	0
64	20240913	200800	10163295	1980	1980	1980	1980	0
65	20240913	200700	10163295	1980	1980	1980	1980	0
66	20240913	200600	10163295	1980	1980	1980	1980	0
67	20240913	200500	10163295	1980	1980	1980	1980	0
68	20240913	200400	10163295	1980	1980	1980	1980	0
69	20240913	200300	10163295	1980	1980	1980	1980	0
70	20240913	200200	10163295	1980	1980	1980	1980	0
71	20240913	200100	10163295	1980	1980	1980	1980	0
72	20240913	200000	10163295	1980	1980	1980	1980	0
73	20240913	195900	10163295	1980	1980	1980	1980	0
74	20240913	195800	10163295	1980	1980	1980	1980	0
75	20240913	195700	10163295	1980	1980	1980	1980	0
76	20240913	195600	10163295	1980	1980	1980	1980	0
77	20240913	195500	10163295	1980	1980	1980	1980	0
78	20240913	195400	10163295	1980	1980	1980	1980	0
79	20240913	195300	10163295	1980	1980	1980	1980	0
80	20240913	195200	10163295	1980	1980	1980	1980	0
81	20240913	195100	10163295	1980	1980	1980	1980	0
82	20240913	195000	10163295	1980	1980	1980	1980	0
83	20240913	194900	10163295	1980	1980	1980	1980	0
84	20240913	194800	10163295	1980	1980	1980	1980	0
85	20240913	194700	10163295	1980	1980	1980	1980	0
86	20240913	194600	10163295	1980	1980	1980	1980	0
87	20240913	194500	10163295	1980	1980	1980	1980	0
88	20240913	194400	10163295	1980	1980	1980	1980	0
89	20240913	194300	10163295	1980	1980	1980	1980	0
90	20240913	194200	10163295	1980	1980	1980	1980	0
91	20240913	194100	10163295	1980	1980	1980	1980	0
92	20240913	194000	10163295	1980	1980	1980	1980	1
93	20240913	193900	10163295	1980	1980	1980	1980	0
94	20240913	193800	10163295	1980	1980	1980	1980	0
95	20240913	193700	10163295	1980	1980	1980	1980	0
96	20240913	193600	10163295	1980	1980	1980	1980	0
97	20240913	193500	10163295	1980	1980	1980	1980	0
98	20240913	193400	10163295	1980	1980	1980	1980	0
99	20240913	193300	10163295	1980	1980	1980	1980	0
100	20240913	193200	10163295	1980	1980	1980	1980	0
101	20240913	193100	10163295	1980	1980	1980	1980	0
102	20240913	193000	10163295	1980	1980	1980	1980	0
103	20240913	192900	10163295	1980	1980	1980	1980	0
104	20240913	192800	10163295	1980	1980	1980	1980	0
105	20240913	192700	10163295	1980	1980	1980	1980	0
106	20240913	192600	10163295	1980	1980	1980	1980	0
107	20240913	192500	10163295	1980	1980	1980	1980	0
108	20240913	192400	10163295	1980	1980	1980	1980	0
109	20240913	192300	10163295	1980	1980	1980	1980	0
110	20240913	192200	10163295	1980	1980	1980	1980	0
111	20240913	192100	10163295	1980	1980	1980	1980	0
112	20240913	192000	10163295	1980	1980	1980	1980	0
113	20240913	191900	10163295	1980	1980	1980	1980	0
114	20240913	191800	10163295	1980	1980	1980	1980	0
115	20240913	191700	10163295	1980	1980	1980	1980	0
116	20240913	191600	10163295	1980	1980	1980	1980	0
117	20240913	191500	10163295	1980	1980	1980	1980	0
118	20240913	191400	10163295	1980	1980	1980	1980	0
119	20240913	191300	10163295	1980	1980	1980	1980	0
120	20240913	191200	10163295	1980	1980	1980	1980	0
121	20240913	191100	10163295	1980	1980	1980	1980	0
122	20240913	191000	10163295	1980	1980	1980	1980	1
123	20240913	190900	10163295	1980	1980	1980	1980	0
124	20240913	190800	10163295	1980	1980	1980	1980	0
125	20240913	190700	10163295	1980	1980	1980	1980	0
126	20240913	190600	10163295	1980	1980	1980	1980	0
127	20240913	190500	10163295	1980	1980	1980	1980	0
128	20240913	190400	10163295	1980	1980	1980	1980	0
129	20240913	190300	10163295	1980	1980	1980	1980	0
130	20240913	190200	10163295	1980	1980	1980	1980	0
131	20240913	190100	10163295	1980	1980	1980	1980	0
132	20240913	190000	10163295	1980	1980	1980	1980	0
133	20240913	185900	10163295	1980	1980	1980	1980	0
134	20240913	185800	10163295	1980	1980	1980	1980	0
135	20240913	185700	10163295	1980	1980	1980	1980	0
136	20240913	185600	10163295	1980	1980	1980	1980	0
137	20240913	185500	10163295	1980	1980	1980	1980	0
138	20240913	185400	10163295	1980	1980	1980	1980	0
139	20240913	185300	10163295	1980	1980	1980	1980	0
140	20240913	185200	10163295	1980	1980	1980	1980	0
141	20240913	185100	10163295	1980	1980	1980	1980	0
142	20240913	185000	10163295	1980	1980	1980	1980	0
143	20240913	184900	10163295	1980	1980	1980	1980	0
144	20240913	184800	10163295	1980	1980	1980	1980	0
145	20240913	184700	10163295	1980	1980	1980	1980	0
146	20240913	184600	10163295	1980	1980	1980	1980	0
147	20240913	184500	10163295	1980	1980	1980	1980	0
148	20240913	184400	10163295	1980	1980	1980	1980	0
149	20240913	184300	10163295	1980	1980	1980	1980	0
150	20240913	184200	10163295	1980	1980	1980	1980	0
151	20240913	184100	10163295	1980	1980	1980	1980	0
152	20240913	184000	10163295	1980	1980	1980	1980	1
153	20240913	183900	10163295	1980	1980	1980	1980	0
154	20240913	183800	10163295	1980	1980	1980	1980	0
155	20240913	183700	10163295	1980	1980	1980	1980	0
156	20240913	183600	10163295	1980	1980	1980	1980	0
157	20240913	183500	10163295	1980	1980	1980	1980	0
158	20240913	183400	10163295	1980	1980	1980	1980	0
159	20240913	183300	10163295	1980	1980	1980	1980	0
160	20240913	183200	10163295	1980	1980	1980	1980	0
161	20240913	183100	10163295	1980	1980	1980	1980	0
162	20240913	183000	10163295	1980	1980	1980	1980	0
163	20240913	182900	10163295	1980	1980	1980	1980	0
164	20240913	182800	10163295	1980	1980	1980	1980	0
165	20240913	182700	10163295	1980	1980	1980	1980	0
166	20240913	182600	10163295	1980	1980	1980	1980	0
167	20240913	182500	10163295	1980	1980	1980	1980	0
168	20240913	182400	10163295	1980	1980	1980	1980	0
169	20240913	182300	10163295	1980	1980	1980	1980	0
170	20240913	182200	10163295	1980	1980	1980	1980	0
171	20240913	182100	10163295	1980	1980	1980	1980	0
172	20240913	182000	10163295	1980	1980	1980	1980	0
173	20240913	181900	10163295	1980	1980	1980	1980	0
174	20240913	181800	10163295	1980	1980	1980	1980	0
175	20240913	181700	10163295	1980	1980	1980	1980	0
176	20240913	181600	10163295	1980	1980	1980	1980	0
177	20240913	181500	10163295	1980	1980	1980	1980	0
178	20240913	181400	10163295	1980	1980	1980	1980	0
179	20240913	181300	10163295	1980	1980	1980	1980	0
180	20240913	181200	10163295	1980	1980	1980	1980	0
181	20240913	181100	10163295	1980	1980	1980	1980	0
182	20240913	181000	10163295	1980	1980	1980	1980	1
183	20240913	180900	10163295	1980	1980	1980	1980	0
184	20240913	180800	10163295	1980	1980	1980	1980	0
185	20240913	180700	10163295	1980	1980	1980	1980	0
186	20240913	180600	10163295	1980	1980	1980	1980	0
187	20240913	180500	10163295	1980	1980	1980	1980	0
188	20240913	180400	10163295	1980	1980	1980	1980	0
189	20240913	180300	10163295	1980	1980	1980	1980	0
190	20240913	180200	10163295	1980	1980	1980	1980	0
191	20240913	180100	10163295	1980	1980	1980	1980	0
192	20240913	180000	10163295	1980	1980	1980	1980	0
193	20240913	175900	10163295	1980	1980	1980	1980	0
194	20240913	175800	10163295	1980	1980	1980	1980	0
195	20240913	175700	10163295	1980	1980	1980	1980	0
196	20240913	175600	10163295	1980	1980	1980	1980	0
197	20240913	175500	10163295	1980	1980	1980	1980	0
198	20240913	175400	10163295	1980	1980	1980	1980	0
199	20240913	175300	10163295	1980	1980	1980	1980	0
200	20240913	175200	10163295	1980	1980	1980	1980	0
201	20240913	175100	10163295	1980	1980	1980	1980	0
202	20240913	175000	10163295	1980	1980	1980	1980	0
203	20240913	174900	10163295	1980	1980	1980	1980	0
204	20240913	174800	10163295	1980	1980	1980	1980	0
205	20240913	174700	10163295	1980	1980	1980	1980	0
206	20240913	174600	10163295	1980	1980	1980	1980	0
207	20240913	174500	10163295	1980	1980	1980	1980	0
208	20240913	174400	10163295	1980	1980	1980	1980	0
209	20240913	174300	10163295	1980	1980	1980	1980	0
210	20240913	174200	10163295	1980	1980	1980	1980	0
211	20240913	174100	10163295	1980	1980	1980	1980	0
212	20240913	174000	10163295	1980	1980	1980	1980	1
213	20240913	173900	10163295	1980	1980	1980	1980	0
214	20240913	173800	10163295	1980	1980	1980	1980	0
215	20240913	173700	10163295	1980	1980	1980	1980	0
216	20240913	173600	10163295	1980	1980	1980	1980	0
217	20240913	173500	10163295	1980	1980	1980	1980	0
218	20240913	173400	10163295	1980	1980	1980	1980	0
219	20240913	173300	10163295	1980	1980	1980	1980	0
220	20240913	173200	10163295	1980	1980	1980	1980	0
221	20240913	173100	10163295	1980	1980	1980	1980	0
222	20240913	173000	10163295	1980	1980	1980	1980	0
223	20240913	172900	10163295	1980	1980	1980	1980	0
224	20240913	172800	10163295	1980	1980	1980	1980	0
225	20240913	172700	10163295	1980	1980	1980	1980	0
226	20240913	172600	10163295	1980	1980	1980	1980	0
227	20240913	172500	10163295	1980	1980	1980	1980	0
228	20240913	172400	10163295	1980	1980	1980	1980	0
229	20240913	172300	10163295	1980	1980	1980	1980	0
230	20240913	172200	10163295	1980	1980	1980	1980	0
231	20240913	172100	10163295	1980	1980	1980	1980	0
232	20240913	172000	10163295	1980	1980	1980	1980	0
233	20240913	171900	10163295	1980	1980	1980	1980	0
234	20240913	171800	10163295	1980	1980	1980	1980	0
235	20240913	171700	10163295	1980	1980	1980	1980	0
236	20240913	171600	10163295	1980	1980	1980	1980	0
237	20240913	171500	10163295	1980	1980	1980	1980	0
238	20240913	171400	10163295	1980	1980	1980	1980	0
239	20240913	171300	10163295	1980	1980	1980	1980	0
240	20240913	171200	10163295	1980	1980	1980	1980	0
241	20240913	171100	10163295	1980	1980	1980	1980	0
242	20240913	171000	10163295	1980	1980	1980	1980	1
243	20240913	170900	10163295	1980	1980	1980	1980	0
244	20240913	170800	10163295	1980	1980	1980	1980	0
245	20240913	170700	10163295	1980	1980	1980	1980	0
246	20240913	170600	10163295	1980	1980	1980	1980	0
247	20240913	170500	10163295	1980	1980	1980	1980	0
248	20240913	170400	10163295	1980	1980	1980	1980	0
249	20240913	170300	10163295	1980	1980	1980	1980	0
250	20240913	170200	10163295	1980	1980	1980	1980	0
251	20240913	170100	10163295	1980	1980	1980	1980	0
252	20240913	170000	10163295	1980	1980	1980	1980	0
253	20240913	165900	10163295	1980	1980	1980	1980	0
254	20240913	165800	10163295	1980	1980	1980	1980	0
255	20240913	165700	10163295	1980	1980	1980	1980	0
256	20240913	165600	10163295	1980	1980	1980	1980	0
257	20240913	165500	10163295	1980	1980	1980	1980	0
258	20240913	165400	10163295	1980	1980	1980	1980	0
259	20240913	165300	10163295	1980	1980	1980	1980	0
260	20240913	165200	10163295	1980	1980	1980	1980	0
261	20240913	165100	10163295	1980	1980	1980	1980	0
262	20240913	165000	10163295	1980	1980	1980	1980	0
263	20240913	164900	10163295	1980	1980	1980	1980	0
264	20240913	164800	10163295	1980	1980	1980	1980	0
265	20240913	164700	10163295	1980	1980	1980	1980	0
266	20240913	164600	10163295	1980	1980	1980	1980	0
267	20240913	164500	10163295	1980	1980	1980	1980	0
268	20240913	164400	10163295	1980	1980	1980	1980	0
269	20240913	164300	10163295	1980	1980	1980	1980	0
270	20240913	164200	10163295	1980	1980	1980	1980	0
271	20240913	164100	10163295	1980	1980	1980	1980	0
272	20240913	164000	10163295	1980	1980	1980	1980	1
273	20240913	163900	10163295	1980	1980	1980	1980	0
274	20240913	163800	10163295	1980	1980	1980	1980	0
275	20240913	163700	10163295	1980	1980	1980	1980	0
276	20240913	163600	10163295	1980	1980	1980	1980	0
277	20240913	163500	10163295	1980	1980	1980	1980	0
278	20240913	163400	10163295	1980	1980	1980	1980	0
279	20240913	163300	10163295	1980	1980	1980	1980	0
280	20240913	163200	10163295	1980	1980	1980	1980	0
281	20240913	163100	10163295	1980	1980	1980	1980	0
282	20240913	163000	10163295	1980	1980	1980	1980	0
283	20240913	162900	10163295	1980	1980	1980	1980	0
284	20240913	162800	10163295	1980	1980	1980	1980	0
285	20240913	162700	10163295	1980	1980	1980	1980	0
286	20240913	162600	10163295	1980	1980	1980	1980	0
287	20240913	162500	10163295	1980	1980	1980	1980	0
288	20240913	162400	10163295	1980	1980	1980	1980	0
289	20240913	162300	10163295	1980	1980	1980	1980	0
290	20240913	162200	10163295	1980	1980	1980	1980	0
291	20240913	162100	10163295	1980	1980	1980	1980	0
292	20240913	162000	10163295	1980	1980	1980	1980	0
293	20240913	161900	10163295	1980	1980	1980	1980	0
294	20240913	161800	10163295	1980	1980	1980	1980	0
295	20240913	161700	10163295	1980	1980	1980	1980	0
296	20240913	161600	10163295	1980	1980	1980	1980	0
297	20240913	161500	10163295	1980	1980	1980	1980	0
298	20240913	161400	10163295	1980	1980	1980	1980	0
299	20240913	161300	10163295	1980	1980	1980	1980	0
300	20240913	161200	10163295	1980	1980	1980	1980	0
301	20240913	161100	10163295	1980	1980	1980	1980	0
302	20240913	161000	10163295	1980	1980	1980	1980	1
303	20240913	160900	10163295	1980	1980	1980	1980	0
304	20240913	160800	10163295	1980	1980	1980	1980	0
305	20240913	160700	10163295	1980	1980	1980	1980	0
306	20240913	160600	10163295	1980	1980	1980	1980	0
307	20240913	160500	10163295	1980	1980	1980	1980	0
308	20240913	160400	10163295	1980	1980	1980	1980	0
309	20240913	160300	10163295	1980	1980	1980	1980	0
310	20240913	160200	10163295	1980	1980	1980	1980	0
311	20240913	160100	10163295	1980	1980	1980	1980	0
312	20240913	160000	10163295	1980	1980	1980	1980	0
313	20240913	155900	10163295	1980	1980	1980	1980	0
314	20240913	155800	10163295	1980	1980	1980	1980	0
315	20240913	155700	10163295	1980	1980	1980	1980	0
316	20240913	155600	10163295	1980	1980	1980	1980	0
317	20240913	155500	10163295	1980	1980	1980	1980	0
318	20240913	155400	10163295	1980	1980	1980	1980	0
319	20240913	155300	10163295	1980	1980	1980	1980	0
320	20240913	155200	10163295	1980	1980	1980	1980	0
321	20240913	155100	10163295	1980	1980	1980	1980	0
322	20240913	155000	10163295	1980	1980	1980	1980	0
323	20240913	154900	10163295	1980	1980	1980	1980	0
324	20240913	154800	10163295	1980	1980	1980	1980	0
325	20240913	154700	10163295	1980	1980	1980	1980	0
326	20240913	154600	10163295	1980	1980	1980	1980	0
327	20240913	154500	10163295	1980	1980	1980	1980	0
328	20240913	154400	10163295	1980	1980	1980	1980	0
329	20240913	154300	10163295	1980	1980	1980	1980	0
330	20240913	154200	10163295	1980	1980	1980	1980	0
331	20240913	154100	10163295	1980	1980	1980	1980	0
332	20240913	154000	10163295	1980	1980	1980	1980	1
333	20240913	153900	10163295	1980	1980	1980	1980	0
334	20240913	153800	10163295	1980	1980	1980	1980	0
335	20240913	153700	10163295	1980	1980	1980	1980	0
336	20240913	153600	10163295	1980	1980	1980	1980	0
337	20240913	153500	10163295	1980	1980	1980	1980	0
338	20240913	153400	10163295	1980	1980	1980	1980	0
339	20240913	153300	10163295	1980	1980	1980	1980	0
340	20240913	153200	10163295	1980	1980	1980	1980	0
341	20240913	153100	10163295	1980	1980	1980	1980	0
342	20240913	153000	10163295	1980	1980	1980	1980	0
343	20240913	152900	10163295	1980	1980	1980	1980	0
344	20240913	152800	10163295	1980	1980	1980	1980	0
345	20240913	152700	10163295	1980	1980	1980	1980	0
346	20240913	152600	10163295	1980	1980	1980	1980	0
347	20240913	152500	10163295	1980	1980	1980	1980	0
348	20240913	152400	10163295	1980	1980	1980	1980	0
349	20240913	152300	10163295	1980	1980	1980	1980	0
350	20240913	152200	10163295	1980	1980	1980	1980	0
351	20240913	152100	10163295	1980	1980	1980	1980	0
352	20240913	152000	10163295	1980	1980	1980	1980	0
353	20240913	151900	10163295	1980	1980	1980	1980	0
354	20240913	151800	10163295	1980	1980	1980	1980	0
355	20240913	151700	10163295	1980	1980	1980	1980	0
356	20240913	151600	10163295	1980	1980	1980	1980	0
357	20240913	151500	10163295	1980	1980	1980	1980	0
358	20240913	151400	10163295	1980	1980	1980	1980	0
359	20240913	151300	10163295	1980	1980	1980	1980	0
360	20240913	151200	10163295	1980	1980	1980	1980	0
361	20240913	151100	10163295	1980	1980	1980	1980	0
362	20240913	151000	10163295	1980	1980	1980	1980	0
363	20240913	150900	10163295	1980	1980	1980	1980	0
364	20240913	150800	10163295	1980	1980	1980	1980	0
365	20240913	150700	10163295	1980	1980	1980	1980	0
366	20240913	150600	10163295	1980	1980	1980	1980	0
367	20240913	150500	10163295	1980	1980	1980	1980	0
368	20240913	150400	10163295	1980	1980	1980	1980	0
369	20240913	150300	10163295	1980	1980	1980	1980	0
370	20240913	150200	10163295	1980	1980	1980	1980	0
371	20240913	150100	10163295	1980	1980	1980	1980	0
372	20240913	150000	10163295	1980	1980	1980	1980	1
373	20240913	145900	10161315	1979	1979	1979	1979	0
374	20240913	145800	10161315	1979	1979	1979	1979	0
375	20240913	145700	10161315	1979	1979	1979	1979	0
376	20240913	145600	10161315	1979	1979	1979	1979	0
377	20240913	145500	10161315	1979	1979	1979	1979	0
378	20240913	145400	10161315	1979	1979	1979	1979	0
379	20240913	145300	10161315	1979	1979	1979	1979	0
380	20240913	145200	10161315	1979	1979	1979	1979	0
381	20240913	145100	10161315	1979	1979	1979	1979	0
382	20240913	145000	10161315	1979	1979	1979	1979	0
383	20240913	144900	10161315	1979	1979	1979	1979	150
384	20240913	144800	9864465	1980	1980	1980	1980	0
385	20240913	144700	9864465	1980	1980	1980	1980	0
386	20240913	144600	9864465	1980	1980	1980	1980	0
387	20240913	144500	9864465	1980	1980	1980	1980	0
388	20240913	144400	9864465	1980	1980	1980	1980	0
389	20240913	144300	9864465	1980	1980	1980	1980	0
390	20240913	144200	9864465	1980	1980	1980	1980	0
391	20240913	144100	9864465	1980	1980	1980	1980	0
392	20240913	144000	9864465	1980	1980	1980	1980	0
393	20240913	143900	9864465	1980	1980	1980	1980	0
394	20240913	143800	9864465	1980	1980	1980	1980	0
395	20240913	143700	9864465	1980	1980	1980	1980	0
396	20240913	143600	9864465	1980	1980	1980	1980	0
397	20240913	143500	9864465	1980	1980	1980	1980	0
398	20240913	143400	9864465	1980	1980	1980	1980	0
399	20240913	143300	9864465	1980	1980	1980	1980	0
400	20240913	143200	9864465	1980	1980	1980	1980	0
401	20240913	143100	9864465	1980	1980	1980	1980	0
402	20240913	143000	9864465	1980	1980	1980	1980	0
403	20240913	142900	9864465	1980	1980	1980	1980	0
404	20240913	142800	9864465	1980	1980	1980	1980	0
405	20240913	142700	9864465	1980	1980	1980	1980	0
406	20240913	142600	9864465	1980	1980	1980	1980	0
407	20240913	142500	9864465	1980	1980	1980	1980	0
408	20240913	142400	9864465	1980	1980	1980	1980	0
409	20240913	142300	9864465	1980	1980	1980	1980	0
410	20240913	142200	9864465	1980	1980	1980	1980	0
411	20240913	142100	9864465	1980	1980	1980	1980	0
412	20240913	142000	9864465	1980	1980	1980	1980	0
413	20240913	141900	9864465	1980	1980	1980	1980	0
414	20240913	141800	9864465	1980	1980	1980	1980	0
415	20240913	141700	9864465	1980	1980	1980	1980	0
416	20240913	141600	9864465	1980	1980	1980	1980	0
417	20240913	141500	9864465	1980	1980	1980	1980	0
418	20240913	141400	9864465	1980	1980	1980	1980	0
419	20240913	141300	9864465	1980	1980	1980	1980	0
420	20240913	141200	9864465	1980	1980	1980	1980	0
421	20240913	141100	9864465	1980	1980	1980	1980	0
422	20240913	141000	9864465	1980	1980	1980	1980	0
423	20240913	140900	9864465	1980	1980	1980	1980	0
424	20240913	140800	9864465	1980	1980	1980	1980	0
425	20240913	140700	9864465	1980	1980	1980	1980	0
426	20240913	140600	9864465	1980	1980	1980	1980	0
427	20240913	140500	9864465	1980	1980	1980	1980	0
428	20240913	140400	9864465	1980	1980	1980	1980	0
429	20240913	140300	9864465	1980	1980	1980	1980	0
430	20240913	140200	9864465	1980	1980	1980	1980	0
431	20240913	140100	9864465	1980	1980	1980	1980	0
432	20240913	140000	9864465	1980	1980	1980	1980	0
433	20240913	135900	9864465	1980	1980	1980	1980	0
434	20240913	135800	9864465	1980	1980	1980	1980	0
435	20240913	135700	9864465	1980	1980	1980	1980	0
436	20240913	135600	9864465	1980	1980	1980	1980	0
437	20240913	135500	9864465	1980	1980	1980	1980	0
438	20240913	135400	9864465	1980	1980	1980	1980	0
439	20240913	135300	9864465	1980	1980	1980	1980	0
440	20240913	135200	9864465	1980	1980	1980	1980	0
441	20240913	135100	9864465	1980	1980	1980	1980	0
442	20240913	135000	9864465	1980	1980	1980	1980	0
443	20240913	134900	9864465	1980	1980	1980	1980	0
444	20240913	134800	9864465	1980	1980	1980	1980	0
445	20240913	134700	9864465	1980	1980	1980	1980	0
446	20240913	134600	9864465	1980	1980	1980	1980	0
447	20240913	134500	9864465	1980	1980	1980	1980	0
448	20240913	134400	9864465	1980	1980	1980	1980	0
449	20240913	134300	9864465	1980	1980	1980	1980	0
450	20240913	134200	9864465	1980	1980	1980	1980	0
451	20240913	134100	9864465	1980	1980	1980	1980	0
452	20240913	134000	9864465	1980	1980	1980	1980	0
453	20240913	133900	9864465	1980	1980	1980	1980	0
454	20240913	133800	9864465	1980	1980	1980	1980	0
455	20240913	133700	9864465	1980	1980	1980	1980	0
456	20240913	133600	9864465	1980	1980	1980	1980	0
457	20240913	133500	9864465	1980	1980	1980	1980	0
458	20240913	133400	9864465	1980	1980	1980	1980	0
459	20240913	133300	9864465	1980	1980	1980	1980	0
460	20240913	133200	9864465	1980	1980	1980	1980	0
461	20240913	133100	9864465	1980	1980	1980	1980	0
462	20240913	133000	9864465	1980	1980	1980	1980	0
463	20240913	132900	9864465	1980	1980	1980	1980	0
464	20240913	132800	9864465	1980	1980	1980	1980	0
465	20240913	132700	9864465	1980	1980	1980	1980	0
466	20240913	132600	9864465	1980	1980	1980	1980	0
467	20240913	132500	9864465	1980	1980	1980	1980	0
468	20240913	132400	9864465	1980	1980	1980	1980	0
469	20240913	132300	9864465	1980	1980	1980	1980	0
470	20240913	132200	9864465	1980	1980	1980	1980	0
471	20240913	132100	9864465	1980	1980	1980	1980	0
472	20240913	132000	9864465	1980	1980	1980	1980	0
473	20240913	131900	9864465	1980	1980	1980	1980	0
474	20240913	131800	9864465	1980	1980	1980	1980	0
475	20240913	131700	9864465	1980	1980	1980	1980	0
476	20240913	131600	9864465	1980	1980	1980	1980	0
477	20240913	131500	9864465	1980	1980	1980	1980	0
478	20240913	131400	9864465	1980	1980	1980	1980	0
479	20240913	131300	9864465	1980	1980	1980	1980	0
480	20240913	131200	9864465	1980	1980	1980	1980	0
481	20240913	131100	9864465	1980	1980	1980	1980	0
482	20240913	131000	9864465	1980	1980	1980	1980	0
483	20240913	130900	9864465	1980	1980	1980	1980	0
484	20240913	130800	9864465	1980	1980	1980	1980	0
485	20240913	130700	9864465	1980	1980	1980	1980	0
486	20240913	130600	9864465	1980	1980	1980	1980	0
487	20240913	130500	9864465	1980	1980	1980	1980	0
488	20240913	130400	9864465	1980	1980	1980	1980	0
489	20240913	130300	9864465	1980	1980	1980	1980	0
490	20240913	130200	9864465	1980	1980	1980	1980	0
491	20240913	130100	9864465	1980	1980	1980	1980	0
492	20240913	130000	9864465	1980	1980	1980	1980	0
493	20240913	125900	9864465	1980	1980	1980	1980	0
494	20240913	125800	9864465	1980	1980	1980	1980	0
495	20240913	125700	9864465	1980	1980	1980	1980	0
496	20240913	125600	9864465	1980	1980	1980	1980	0
497	20240913	125500	9864465	1980	1980	1980	1980	0
498	20240913	125400	9864465	1980	1980	1980	1980	0
499	20240913	125300	9864465	1980	1980	1980	1980	0
500	20240913	125200	9864465	1980	1980	1980	1980	0
501	20240913	125100	9864465	1980	1980	1980	1980	0
502	20240913	125000	9864465	1980	1980	1980	1980	0
503	20240913	124900	9864465	1980	1980	1980	1980	0
504	20240913	124800	9864465	1980	1980	1980	1980	0
505	20240913	124700	9864465	1980	1980	1980	1980	0
506	20240913	124600	9864465	1980	1980	1980	1980	0
507	20240913	124500	9864465	1980	1980	1980	1980	0
508	20240913	124400	9864465	1980	1980	1980	1980	0
509	20240913	124300	9864465	1980	1980	1980	1980	0
510	20240913	124200	9864465	1980	1980	1980	1980	0
511	20240913	124100	9864465	1980	1980	1980	1980	0
512	20240913	124000	9864465	1980	1980	1980	1980	0
513	20240913	123900	9864465	1980	1980	1980	1980	0
514	20240913	123800	9864465	1980	1980	1980	1980	0
515	20240913	123700	9864465	1980	1980	1980	1980	0
516	20240913	123600	9864465	1980	1980	1980	1980	0
517	20240913	123500	9864465	1980	1980	1980	1980	0
518	20240913	123400	9864465	1980	1980	1980	1980	0
519	20240913	123300	9864465	1980	1980	1980	1980	0
520	20240913	123200	9864465	1980	1980	1980	1980	0
521	20240913	123100	9864465	1980	1980	1980	1980	0
522	20240913	123000	9864465	1980	1980	1980	1980	0
523	20240913	122900	9864465	1980	1980	1980	1980	0
524	20240913	122800	9864465	1980	1980	1980	1980	0
525	20240913	122700	9864465	1980	1980	1980	1980	0
526	20240913	122600	9864465	1980	1980	1980	1980	0
527	20240913	122500	9864465	1980	1980	1980	1980	0
528	20240913	122400	9864465	1980	1980	1980	1980	0
529	20240913	122300	9864465	1980	1980	1980	1980	0
530	20240913	122200	9864465	1980	1980	1980	1980	0
531	20240913	122100	9864465	1980	1980	1980	1980	0
532	20240913	122000	9864465	1980	1980	1980	1980	0
533	20240913	121900	9864465	1980	1980	1980	1980	0
534	20240913	121800	9864465	1980	1980	1980	1980	50
535	20240913	121700	9765465	1980	1980	1980	1980	0
536	20240913	121600	9765465	1980	1980	1980	1980	0
537	20240913	121500	9765465	1980	1980	1980	1980	0
538	20240913	121400	9765465	1980	1980	1980	1980	0
539	20240913	121300	9765465	1980	1980	1980	1980	0
540	20240913	121200	9765465	1980	1980	1980	1980	0
541	20240913	121100	9765465	1980	1980	1980	1980	0
542	20240913	121000	9765465	1980	1980	1980	1980	0
543	20240913	120900	9765465	1980	1980	1980	1980	0
544	20240913	120800	9765465	1980	1980	1980	1980	0
545	20240913	120700	9765465	1980	1980	1980	1980	0
546	20240913	120600	9765465	1980	1980	1980	1980	0
547	20240913	120500	9765465	1980	1980	1980	1980	0
548	20240913	120400	9765465	1980	1980	1980	1980	0
549	20240913	120300	9765465	1980	1980	1980	1980	0
550	20240913	120200	9765465	1980	1980	1980	1980	0
551	20240913	120100	9765465	1980	1980	1980	1980	0
552	20240913	120000	9765465	1980	1980	1980	1980	0
553	20240913	115900	9765465	1980	1980	1980	1980	0
554	20240913	115800	9765465	1980	1980	1980	1980	0
555	20240913	115700	9765465	1980	1980	1980	1980	0
556	20240913	115600	9765465	1980	1980	1980	1980	0
557	20240913	115500	9765465	1980	1980	1980	1980	0
558	20240913	115400	9765465	1980	1980	1980	1980	0
559	20240913	115300	9765465	1980	1980	1980	1980	0
560	20240913	115200	9765465	1980	1980	1980	1980	0
561	20240913	115100	9765465	1980	1980	1980	1980	0
562	20240913	115000	9765465	1980	1980	1980	1980	0
563	20240913	114900	9765465	1980	1980	1980	1980	0
564	20240913	114800	9765465	1980	1980	1980	1980	0
565	20240913	114700	9765465	1980	1980	1980	1980	0
566	20240913	114600	9765465	1980	1980	1980	1980	0
567	20240913	114500	9765465	1980	1980	1980	1980	0
568	20240913	114400	9765465	1980	1980	1980	1980	0
569	20240913	114300	9765465	1980	1980	1980	1980	0
570	20240913	114200	9765465	1980	1980	1980	1980	0
571	20240913	114100	9765465	1980	1980	1980	1980	0
572	20240913	114000	9765465	1980	1980	1980	1980	0
573	20240913	113900	9765465	1980	1980	1980	1980	0
574	20240913	113800	9765465	1980	1980	1980	1980	0
575	20240913	113700	9765465	1980	1980	1980	1980	0
576	20240913	113600	9765465	1980	1980	1980	1980	0
577	20240913	113500	9765465	1980	1980	1980	1980	0
578	20240913	113400	9765465	1980	1980	1980	1980	0
579	20240913	113300	9765465	1980	1980	1980	1980	0
580	20240913	113200	9765465	1980	1980	1980	1980	0
581	20240913	113100	9765465	1980	1980	1980	1980	0
582	20240913	113000	9765465	1980	1980	1980	1980	0
583	20240913	112900	9765465	1980	1980	1980	1980	0
584	20240913	112800	9765465	1980	1980	1980	1980	0
585	20240913	112700	9765465	1980	1980	1980	1980	0
586	20240913	112600	9765465	1980	1980	1980	1980	0
587	20240913	112500	9765465	1980	1980	1980	1980	0
588	20240913	112400	9765465	1980	1980	1980	1980	0
589	20240913	112300	9765465	1980	1980	1980	1980	0
590	20240913	112200	9765465	1980	1980	1980	1980	0
591	20240913	112100	9765465	1980	1980	1980	1980	0
592	20240913	112000	9765465	1980	1980	1980	1980	0
593	20240913	111900	9765465	1980	1980	1980	1980	0
594	20240913	111800	9765465	1980	1980	1980	1980	0
595	20240913	111700	9765465	1980	1980	1980	1980	0
596	20240913	111600	9765465	1980	1980	1980	1980	0
597	20240913	111500	9765465	1980	1980	1980	1980	0
598	20240913	111400	9765465	1980	1980	1980	1980	0
599	20240913	111300	9765465	1980	1980	1980	1980	0
600	20240913	111200	9765465	1980	1980	1980	1980	0
601	20240913	111100	9765465	1980	1980	1980	1980	0
602	20240913	111000	9765465	1980	1980	1980	1980	0
603	20240913	110900	9765465	1980	1980	1980	1980	0
604	20240913	110800	9765465	1980	1980	1980	1980	0
605	20240913	110700	9765465	1980	1980	1980	1980	0
606	20240913	110600	9765465	1980	1980	1980	1980	0
607	20240913	110500	9765465	1980	1980	1980	1980	0
608	20240913	110400	9765465	1980	1980	1980	1980	0
609	20240913	110300	9765465	1980	1980	1980	1980	0
610	20240913	110200	9765465	1980	1980	1980	1980	0
611	20240913	110100	9765465	1980	1980	1980	1980	0
612	20240913	110000	9765465	1980	1980	1980	1980	0
613	20240913	105900	9765465	1980	1980	1980	1980	0
614	20240913	105800	9765465	1980	1980	1980	1980	0
615	20240913	105700	9765465	1980	1980	1980	1980	0
616	20240913	105600	9765465	1980	1980	1980	1980	0
617	20240913	105500	9765465	1980	1980	1980	1980	0
618	20240913	105400	9765465	1980	1980	1980	1980	0
619	20240913	105300	9765465	1980	1980	1980	1980	0
620	20240913	105200	9765465	1980	1980	1980	1980	0
621	20240913	105100	9765465	1980	1980	1980	1980	0
622	20240913	105000	9765465	1980	1980	1980	1980	0
623	20240913	104900	9765465	1980	1980	1980	1980	0
624	20240913	104800	9765465	1980	1980	1980	1980	0
625	20240913	104700	9765465	1980	1980	1980	1980	0
626	20240913	104600	9765465	1980	1980	1980	1980	0
627	20240913	104500	9765465	1980	1980	1980	1980	0
628	20240913	104400	9765465	1980	1980	1980	1980	0
629	20240913	104300	9765465	1980	1980	1980	1980	0
630	20240913	104200	9765465	1980	1980	1980	1980	0
631	20240913	104100	9765465	1980	1980	1980	1980	0
632	20240913	104000	9765465	1980	1980	1980	1980	0
633	20240913	103900	9765465	1980	1980	1980	1980	0
634	20240913	103800	9765465	1980	1980	1980	1980	0
635	20240913	103700	9765465	1980	1980	1980	1980	0
636	20240913	103600	9765465	1980	1980	1980	1980	0
637	20240913	103500	9765465	1980	1980	1980	1980	0
638	20240913	103400	9765465	1980	1980	1980	1980	0
639	20240913	103300	9765465	1980	1980	1980	1980	0
640	20240913	103200	9765465	1980	1980	1980	1980	0
641	20240913	103100	9765465	1980	1980	1980	1980	0
642	20240913	103000	9765465	1980	1980	1980	1980	0
643	20240913	102900	9765465	1980	1980	1980	1980	0
644	20240913	102800	9765465	1980	1980	1980	1980	0
645	20240913	102700	9765465	1980	1980	1980	1980	3
646	20240913	102600	9759525	1980	1980	1980	1980	0
647	20240913	102500	9759525	1980	1980	1980	1980	0
648	20240913	102400	9759525	1980	1980	1980	1980	0
649	20240913	102300	9759525	1980	1980	1980	1980	0
650	20240913	102200	9759525	1980	1980	1980	1980	0
651	20240913	102100	9759525	1980	1980	1980	1980	10
652	20240913	102000	9739725	1980	1980	1980	1980	0
653	20240913	101900	9739725	1980	1980	1980	1980	0
654	20240913	101800	9739725	1980	1980	1980	1980	0
655	20240913	101700	9739725	1980	1980	1980	1980	0
656	20240913	101600	9739725	1980	1980	1980	1980	0
657	20240913	101500	9739725	1980	1980	1980	1980	0
658	20240913	101400	9739725	1980	1980	1980	1980	0
659	20240913	101300	9739725	1980	1980	1980	1980	1
660	20240913	101200	9737745	2090	2090	2090	2090	0
661	20240913	101100	9737745	2090	2090	2090	2090	0
662	20240913	101000	9737745	2090	2090	2090	2090	0
663	20240913	100900	9737745	2090	2090	2090	2090	0
664	20240913	100800	9737745	2090	2090	2090	2090	0
665	20240913	100700	9737745	2090	2090	2090	2090	0
666	20240913	100600	9737745	2090	2090	2090	2090	0
667	20240913	100500	9737745	2090	2090	2090	2090	0
668	20240913	100400	9737745	2090	2090	2090	2090	0
669	20240913	100300	9737745	2090	2090	2090	2090	0
670	20240913	100200	9737745	2090	2090	2090	2090	0
671	20240913	100100	9737745	2090	2090	2090	2090	0
672	20240913	100000	9737745	2090	2090	2090	2090	0
673	20240913	095900	9737745	2090	2090	2090	2090	0
674	20240913	095800	9737745	2090	2090	2090	2090	0
675	20240913	095700	9737745	2090	2090	2090	2090	0
676	20240913	095600	9737745	2090	2090	2090	2090	0
677	20240913	095500	9737745	2090	2090	2090	2090	0
678	20240913	095400	9737745	2090	2090	2090	2090	0
679	20240913	095300	9737745	2090	2090	2090	2090	0
680	20240913	095200	9737745	2090	2090	2090	2090	0
681	20240913	095100	9737745	2090	2090	2090	2090	0
682	20240913	095000	9737745	2090	2090	2090	2090	0
683	20240913	094900	9737745	2090	2090	2090	2090	0
684	20240913	094800	9737745	2090	2090	2090	2090	0
685	20240913	094700	9737745	2090	2090	2090	2090	0
686	20240913	094600	9737745	2090	2090	2090	2090	0
687	20240913	094500	9737745	2090	2090	2090	2090	0
688	20240913	094400	9737745	2090	2090	2090	2090	0
689	20240913	094300	9737745	2090	2090	2090	2090	0
690	20240913	094200	9737745	2090	2090	2090	2090	0
691	20240913	094100	9737745	2090	2090	2090	2090	0
692	20240913	094000	9737745	2090	2090	2090	2090	0
693	20240913	093900	9737745	2090	2090	2090	2090	0
694	20240913	093800	9737745	2090	2090	2090	2090	0
695	20240913	093700	9737745	2090	2090	2090	2090	0
696	20240913	093600	9737745	2090	2090	2090	2090	0
697	20240913	093500	9737745	2090	2090	2090	2090	1
698	20240913	093400	9735655	1815	1815	1815	1815	0
699	20240913	093300	9735655	1815	2000	2000	1815	4498
700	20240913	093200	1547835	2185	2185	2185	2185	0
701	20240913	093100	1547835	2185	2185	2185	2185	0
702	20240913	093000	1547835	2185	2185	2185	2185	0
703	20240913	092900	1547835	2185	2185	2185	2185	0
704	20240913	092800	1547835	2185	2185	2185	2185	0
705	20240913	092700	1547835	2185	2185	2185	2185	0
706	20240913	092600	1547835	2185	2185	2185	2185	0
707	20240913	092500	1547835	2185	2185	2185	2185	0
708	20240913	092400	1547835	2185	2185	2185	2185	0
709	20240913	092300	1547835	2185	2185	2185	2185	0
710	20240913	092200	1547835	2185	2100	2185	2100	138
711	20240913	092100	1257185	2100	2100	2100	2100	300
712	20240913	092000	627185	2100	2100	2100	2100	100
713	20240913	091900	417185	2185	2185	2185	2185	0
714	20240913	091800	417185	2185	2185	2185	2185	0
715	20240913	091700	417185	2185	2185	2185	2185	0
716	20240913	091600	417185	2185	2185	2185	2185	0
717	20240913	091500	417185	2185	2100	2185	2100	101
718	20240913	091400	205000	2100	2100	2100	2100	0
719	20240913	091300	205000	2100	2100	2100	2100	0
720	20240913	091200	205000	2100	2100	2100	2100	0
721	20240913	091100	205000	2100	2100	2100	2100	0
722	20240913	091000	205000	2100	2100	2100	2100	0
723	20240913	090900	205000	2100	2100	2100	2100	0
724	20240913	090800	205000	2100	2000	2100	2000	100
725	20240913	090700	0	1996	1996	1996	1996	0
726	20240913	090600	0	1996	1996	1996	1996	0
727	20240913	090500	0	1996	1996	1996	1996	0
728	20240913	090400	0	1996	1996	1996	1996	0
729	20240913	090300	0	1996	1996	1996	1996	0
730	20240913	090200	0	1996	1996	1996	1996	0
731	20240913	090100	0	1996	1996	1996	1996	0
732	20240913	090000	0	1996	1996	1996	1996	0