KissMeData/025890/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	190800	13825757	1960	1960	1960	1960	14
3	20240906	190700	13825757	1960	1960	1960	1960	0
4	20240906	190600	13825757	1960	1960	1960	1960	0
5	20240906	190500	13825757	1960	1960	1960	1960	0
6	20240906	190400	13825757	1960	1960	1960	1960	0
7	20240906	190300	13825757	1960	1960	1960	1960	0
8	20240906	190200	13825757	1960	1960	1960	1960	0
9	20240906	190100	13825757	1960	1960	1960	1960	0
10	20240906	190000	13825757	1960	1960	1960	1960	0
11	20240906	185900	13825757	1960	1960	1960	1960	0
12	20240906	185800	13825757	1960	1960	1960	1960	0
13	20240906	185700	13825757	1960	1960	1960	1960	0
14	20240906	185600	13825757	1960	1960	1960	1960	0
15	20240906	185500	13825757	1960	1960	1960	1960	0
16	20240906	185400	13825757	1960	1960	1960	1960	0
17	20240906	185300	13825757	1960	1960	1960	1960	0
18	20240906	185200	13825757	1960	1960	1960	1960	0
19	20240906	185100	13825757	1960	1960	1960	1960	0
20	20240906	185000	13825757	1960	1960	1960	1960	0
21	20240906	184900	13825757	1960	1960	1960	1960	0
22	20240906	184800	13825757	1960	1960	1960	1960	0
23	20240906	184700	13825757	1960	1960	1960	1960	0
24	20240906	184600	13825757	1960	1960	1960	1960	0
25	20240906	184500	13825757	1960	1960	1960	1960	0
26	20240906	184400	13825757	1960	1960	1960	1960	0
27	20240906	184300	13825757	1960	1960	1960	1960	0
28	20240906	184200	13825757	1960	1960	1960	1960	0
29	20240906	184100	13825757	1960	1960	1960	1960	0
30	20240906	184000	13825757	1960	1960	1960	1960	0
31	20240906	183900	13825757	1960	1960	1960	1960	0
32	20240906	183800	13825757	1960	1960	1960	1960	14
33	20240906	183700	13825757	1960	1960	1960	1960	0
34	20240906	183600	13825757	1960	1960	1960	1960	0
35	20240906	183500	13825757	1960	1960	1960	1960	0
36	20240906	183400	13825757	1960	1960	1960	1960	0
37	20240906	183300	13825757	1960	1960	1960	1960	0
38	20240906	183200	13825757	1960	1960	1960	1960	0
39	20240906	183100	13825757	1960	1960	1960	1960	0
40	20240906	183000	13825757	1960	1960	1960	1960	0
41	20240906	182900	13825757	1960	1960	1960	1960	0
42	20240906	182800	13825757	1960	1960	1960	1960	0
43	20240906	182700	13825757	1960	1960	1960	1960	0
44	20240906	182600	13825757	1960	1960	1960	1960	0
45	20240906	182500	13825757	1960	1960	1960	1960	0
46	20240906	182400	13825757	1960	1960	1960	1960	0
47	20240906	182300	13825757	1960	1960	1960	1960	0
48	20240906	182200	13825757	1960	1960	1960	1960	0
49	20240906	182100	13825757	1960	1960	1960	1960	0
50	20240906	182000	13825757	1960	1960	1960	1960	0
51	20240906	181900	13825757	1960	1960	1960	1960	0
52	20240906	181800	13825757	1960	1960	1960	1960	0
53	20240906	181700	13825757	1960	1960	1960	1960	0
54	20240906	181600	13825757	1960	1960	1960	1960	0
55	20240906	181500	13825757	1960	1960	1960	1960	0
56	20240906	181400	13825757	1960	1960	1960	1960	0
57	20240906	181300	13825757	1960	1960	1960	1960	0
58	20240906	181200	13825757	1960	1960	1960	1960	0
59	20240906	181100	13825757	1960	1960	1960	1960	0
60	20240906	181000	13825757	1960	1960	1960	1960	0
61	20240906	180900	13825757	1960	1960	1960	1960	0
62	20240906	180800	13825757	1960	1960	1960	1960	14
63	20240906	180700	13825757	1960	1960	1960	1960	0
64	20240906	180600	13825757	1960	1960	1960	1960	0
65	20240906	180500	13825757	1960	1960	1960	1960	0
66	20240906	180400	13825757	1960	1960	1960	1960	0
67	20240906	180300	13825757	1960	1960	1960	1960	0
68	20240906	180200	13825757	1960	1960	1960	1960	0
69	20240906	180100	13825757	1960	1960	1960	1960	0
70	20240906	180000	13825757	1960	1960	1960	1960	0
71	20240906	175900	13825757	1960	1960	1960	1960	0
72	20240906	175800	13825757	1960	1960	1960	1960	0
73	20240906	175700	13825757	1960	1960	1960	1960	0
74	20240906	175600	13825757	1960	1960	1960	1960	0
75	20240906	175500	13825757	1960	1960	1960	1960	0
76	20240906	175400	13825757	1960	1960	1960	1960	0
77	20240906	175300	13825757	1960	1960	1960	1960	0
78	20240906	175200	13825757	1960	1960	1960	1960	0
79	20240906	175100	13825757	1960	1960	1960	1960	0
80	20240906	175000	13825757	1960	1960	1960	1960	0
81	20240906	174900	13825757	1960	1960	1960	1960	0
82	20240906	174800	13825757	1960	1960	1960	1960	0
83	20240906	174700	13825757	1960	1960	1960	1960	0
84	20240906	174600	13825757	1960	1960	1960	1960	0
85	20240906	174500	13825757	1960	1960	1960	1960	0
86	20240906	174400	13825757	1960	1960	1960	1960	0
87	20240906	174300	13825757	1960	1960	1960	1960	0
88	20240906	174200	13825757	1960	1960	1960	1960	0
89	20240906	174100	13825757	1960	1960	1960	1960	0
90	20240906	174000	13825757	1960	1960	1960	1960	0
91	20240906	173900	13825757	1960	1960	1960	1960	0
92	20240906	173800	13825757	1960	1960	1960	1960	14
93	20240906	173700	13825757	1960	1960	1960	1960	0
94	20240906	173600	13825757	1960	1960	1960	1960	0
95	20240906	173500	13825757	1960	1960	1960	1960	0
96	20240906	173400	13825757	1960	1960	1960	1960	0
97	20240906	173300	13825757	1960	1960	1960	1960	0
98	20240906	173200	13825757	1960	1960	1960	1960	0
99	20240906	173100	13825757	1960	1960	1960	1960	0
100	20240906	173000	13825757	1960	1960	1960	1960	0
101	20240906	172900	13825757	1960	1960	1960	1960	0
102	20240906	172800	13825757	1960	1960	1960	1960	0
103	20240906	172700	13825757	1960	1960	1960	1960	0
104	20240906	172600	13825757	1960	1960	1960	1960	0
105	20240906	172500	13825757	1960	1960	1960	1960	0
106	20240906	172400	13825757	1960	1960	1960	1960	0
107	20240906	172300	13825757	1960	1960	1960	1960	0
108	20240906	172200	13825757	1960	1960	1960	1960	0
109	20240906	172100	13825757	1960	1960	1960	1960	0
110	20240906	172000	13825757	1960	1960	1960	1960	0
111	20240906	171900	13825757	1960	1960	1960	1960	0
112	20240906	171800	13825757	1960	1960	1960	1960	0
113	20240906	171700	13825757	1960	1960	1960	1960	0
114	20240906	171600	13825757	1960	1960	1960	1960	0
115	20240906	171500	13825757	1960	1960	1960	1960	0
116	20240906	171400	13825757	1960	1960	1960	1960	0
117	20240906	171300	13825757	1960	1960	1960	1960	0
118	20240906	171200	13825757	1960	1960	1960	1960	0
119	20240906	171100	13825757	1960	1960	1960	1960	0
120	20240906	171000	13825757	1960	1960	1960	1960	0
121	20240906	170900	13825757	1960	1960	1960	1960	0
122	20240906	170800	13825757	1960	1960	1960	1960	14
123	20240906	170700	13825757	1960	1960	1960	1960	0
124	20240906	170600	13825757	1960	1960	1960	1960	0
125	20240906	170500	13825757	1960	1960	1960	1960	0
126	20240906	170400	13825757	1960	1960	1960	1960	0
127	20240906	170300	13825757	1960	1960	1960	1960	0
128	20240906	170200	13825757	1960	1960	1960	1960	0
129	20240906	170100	13825757	1960	1960	1960	1960	0
130	20240906	170000	13825757	1960	1960	1960	1960	0
131	20240906	165900	13825757	1960	1960	1960	1960	0
132	20240906	165800	13825757	1960	1960	1960	1960	0
133	20240906	165700	13825757	1960	1960	1960	1960	0
134	20240906	165600	13825757	1960	1960	1960	1960	0
135	20240906	165500	13825757	1960	1960	1960	1960	0
136	20240906	165400	13825757	1960	1960	1960	1960	0
137	20240906	165300	13825757	1960	1960	1960	1960	0
138	20240906	165200	13825757	1960	1960	1960	1960	0
139	20240906	165100	13825757	1960	1960	1960	1960	0
140	20240906	165000	13825757	1960	1960	1960	1960	0
141	20240906	164900	13825757	1960	1960	1960	1960	0
142	20240906	164800	13825757	1960	1960	1960	1960	0
143	20240906	164700	13825757	1960	1960	1960	1960	0
144	20240906	164600	13825757	1960	1960	1960	1960	0
145	20240906	164500	13825757	1960	1960	1960	1960	0
146	20240906	164400	13825757	1960	1960	1960	1960	0
147	20240906	164300	13825757	1960	1960	1960	1960	0
148	20240906	164200	13825757	1960	1960	1960	1960	0
149	20240906	164100	13825757	1960	1960	1960	1960	0
150	20240906	164000	13825757	1960	1960	1960	1960	0
151	20240906	163900	13825757	1960	1960	1960	1960	0
152	20240906	163800	13825757	1960	1960	1960	1960	14
153	20240906	163700	13825757	1960	1960	1960	1960	0
154	20240906	163600	13825757	1960	1960	1960	1960	0
155	20240906	163500	13825757	1960	1960	1960	1960	0
156	20240906	163400	13825757	1960	1960	1960	1960	0
157	20240906	163300	13825757	1960	1960	1960	1960	0
158	20240906	163200	13825757	1960	1960	1960	1960	0
159	20240906	163100	13825757	1960	1960	1960	1960	0
160	20240906	163000	13825757	1960	1960	1960	1960	0
161	20240906	162900	13825757	1960	1960	1960	1960	0
162	20240906	162800	13825757	1960	1960	1960	1960	0
163	20240906	162700	13825757	1960	1960	1960	1960	0
164	20240906	162600	13825757	1960	1960	1960	1960	0
165	20240906	162500	13825757	1960	1960	1960	1960	0
166	20240906	162400	13825757	1960	1960	1960	1960	0
167	20240906	162300	13825757	1960	1960	1960	1960	0
168	20240906	162200	13825757	1960	1960	1960	1960	0
169	20240906	162100	13825757	1960	1960	1960	1960	0
170	20240906	162000	13825757	1960	1960	1960	1960	0
171	20240906	161900	13825757	1960	1960	1960	1960	0
172	20240906	161800	13825757	1960	1960	1960	1960	0
173	20240906	161700	13825757	1960	1960	1960	1960	0
174	20240906	161600	13825757	1960	1960	1960	1960	0
175	20240906	161500	13825757	1960	1960	1960	1960	0
176	20240906	161400	13825757	1960	1960	1960	1960	0
177	20240906	161300	13825757	1960	1960	1960	1960	0
178	20240906	161200	13825757	1960	1960	1960	1960	0
179	20240906	161100	13825757	1960	1960	1960	1960	0
180	20240906	161000	13825757	1960	1960	1960	1960	0
181	20240906	160900	13825757	1960	1960	1960	1960	0
182	20240906	160800	13825757	1960	1960	1960	1960	14
183	20240906	160700	13825757	1960	1960	1960	1960	0
184	20240906	160600	13825757	1960	1960	1960	1960	0
185	20240906	160500	13825757	1960	1960	1960	1960	0
186	20240906	160400	13825757	1960	1960	1960	1960	0
187	20240906	160300	13825757	1960	1960	1960	1960	0
188	20240906	160200	13825757	1960	1960	1960	1960	0
189	20240906	160100	13825757	1960	1960	1960	1960	0
190	20240906	160000	13825757	1960	1960	1960	1960	0
191	20240906	155900	13825757	1960	1960	1960	1960	0
192	20240906	155800	13825757	1960	1960	1960	1960	0
193	20240906	155700	13825757	1960	1960	1960	1960	0
194	20240906	155600	13825757	1960	1960	1960	1960	0
195	20240906	155500	13825757	1960	1960	1960	1960	0
196	20240906	155400	13825757	1960	1960	1960	1960	0
197	20240906	155300	13825757	1960	1960	1960	1960	0
198	20240906	155200	13825757	1960	1960	1960	1960	0
199	20240906	155100	13825757	1960	1960	1960	1960	0
200	20240906	155000	13825757	1960	1960	1960	1960	0
201	20240906	154900	13825757	1960	1960	1960	1960	0
202	20240906	154800	13825757	1960	1960	1960	1960	0
203	20240906	154700	13825757	1960	1960	1960	1960	0
204	20240906	154600	13825757	1960	1960	1960	1960	0
205	20240906	154500	13825757	1960	1960	1960	1960	0
206	20240906	154400	13825757	1960	1960	1960	1960	0
207	20240906	154300	13825757	1960	1960	1960	1960	0
208	20240906	154200	13825757	1960	1960	1960	1960	0
209	20240906	154100	13825757	1960	1960	1960	1960	0
210	20240906	154000	13825757	1960	1960	1960	1960	0
211	20240906	153900	13825757	1960	1960	1960	1960	0
212	20240906	153800	13825757	1960	1960	1960	1960	14
213	20240906	153700	13825757	1960	1960	1960	1960	0
214	20240906	153600	13825757	1960	1960	1960	1960	0
215	20240906	153500	13825757	1960	1960	1960	1960	0
216	20240906	153400	13825757	1960	1960	1960	1960	0
217	20240906	153300	13825757	1960	1960	1960	1960	0
218	20240906	153200	13825757	1960	1960	1960	1960	0
219	20240906	153100	13825757	1960	1960	1960	1960	0
220	20240906	153000	13825757	1960	1960	1960	1960	14
221	20240906	152900	13798317	1950	1950	1950	1950	0
222	20240906	152800	13798317	1950	1950	1950	1950	0
223	20240906	152700	13798317	1950	1950	1950	1950	0
224	20240906	152600	13798317	1950	1950	1950	1950	0
225	20240906	152500	13798317	1950	1950	1950	1950	0
226	20240906	152400	13798317	1950	1950	1950	1950	0
227	20240906	152300	13798317	1950	1950	1950	1950	0
228	20240906	152200	13798317	1950	1950	1950	1950	0
229	20240906	152100	13798317	1950	1950	1950	1950	0
230	20240906	152000	13798317	1950	1950	1950	1950	0
231	20240906	151900	13798317	1950	1950	1950	1950	0
232	20240906	151800	13798317	1950	1950	1950	1950	0
233	20240906	151700	13798317	1950	1950	1950	1950	0
234	20240906	151600	13798317	1950	1950	1950	1950	0
235	20240906	151500	13798317	1950	1950	1950	1950	40
236	20240906	151400	13720317	1949	1949	1949	1949	0
237	20240906	151300	13720317	1949	1949	1949	1949	0
238	20240906	151200	13720317	1949	1949	1949	1949	0
239	20240906	151100	13720317	1949	1949	1949	1949	0
240	20240906	151000	13720317	1949	1949	1949	1949	0
241	20240906	150900	13720317	1949	1949	1949	1949	0
242	20240906	150800	13720317	1949	1949	1949	1949	0
243	20240906	150700	13720317	1949	1949	1949	1949	0
244	20240906	150600	13720317	1949	1949	1949	1949	0
245	20240906	150500	13720317	1949	1949	1949	1949	0
246	20240906	150400	13720317	1949	1949	1949	1949	0
247	20240906	150300	13720317	1949	1949	1949	1949	0
248	20240906	150200	13720317	1949	1949	1949	1949	0
249	20240906	150100	13720317	1949	1949	1949	1949	0
250	20240906	150000	13720317	1949	1949	1949	1949	0
251	20240906	145900	13720317	1949	1949	1949	1949	0
252	20240906	145800	13720317	1949	1949	1949	1949	0
253	20240906	145700	13720317	1949	1949	1949	1949	0
254	20240906	145600	13720317	1949	1949	1949	1949	0
255	20240906	145500	13720317	1949	1949	1949	1949	0
256	20240906	145400	13720317	1949	1949	1949	1949	235
257	20240906	145300	13262302	1949	1949	1949	1949	0
258	20240906	145200	13262302	1949	1949	1949	1949	0
259	20240906	145100	13262302	1949	1949	1949	1949	0
260	20240906	145000	13262302	1949	1949	1949	1949	110
261	20240906	144900	13047912	1950	1950	1950	1950	0
262	20240906	144800	13047912	1950	1950	1950	1950	0
263	20240906	144700	13047912	1950	1950	1950	1950	0
264	20240906	144600	13047912	1950	1950	1950	1950	0
265	20240906	144500	13047912	1950	1950	1950	1950	0
266	20240906	144400	13047912	1950	1950	1950	1950	2
267	20240906	144300	13044012	1950	1950	1950	1950	760
268	20240906	144200	11562012	1950	1950	1950	1950	0
269	20240906	144100	11562012	1950	1950	1950	1950	0
270	20240906	144000	11562012	1950	1950	1950	1950	0
271	20240906	143900	11562012	1950	1950	1950	1950	136
272	20240906	143800	11296812	1951	1951	1951	1951	102
273	20240906	143700	11097810	1960	1960	1960	1960	0
274	20240906	143600	11097810	1960	1960	1960	1960	0
275	20240906	143500	11097810	1960	1960	1960	1960	0
276	20240906	143400	11097810	1960	1960	1960	1960	0
277	20240906	143300	11097810	1960	1960	1960	1960	0
278	20240906	143200	11097810	1960	1960	1960	1960	0
279	20240906	143100	11097810	1960	1960	1960	1960	0
280	20240906	143000	11097810	1960	1960	1960	1960	1002
281	20240906	142900	9133890	1960	1960	1960	1960	0
282	20240906	142800	9133890	1960	1960	1960	1960	0
283	20240906	142700	9133890	1960	1960	1960	1960	0
284	20240906	142600	9133890	1960	1960	1960	1960	0
285	20240906	142500	9133890	1960	1960	1960	1960	256
286	20240906	142400	8632130	1952	1952	1952	1952	0
287	20240906	142300	8632130	1952	1952	1952	1952	0
288	20240906	142200	8632130	1952	1952	1952	1952	0
289	20240906	142100	8632130	1952	1952	1952	1952	1
290	20240906	142000	8630178	1950	1950	1950	1950	0
291	20240906	141900	8630178	1950	1950	1950	1950	0
292	20240906	141800	8630178	1950	1950	1950	1950	0
293	20240906	141700	8630178	1950	1950	1950	1950	1
294	20240906	141600	8628228	1950	1950	1950	1950	0
295	20240906	141500	8628228	1950	1950	1950	1950	0
296	20240906	141400	8628228	1950	1950	1950	1950	0
297	20240906	141300	8628228	1950	1950	1950	1950	0
298	20240906	141200	8628228	1950	1950	1950	1950	0
299	20240906	141100	8628228	1950	1950	1950	1950	0
300	20240906	141000	8628228	1950	1950	1950	1950	0
301	20240906	140900	8628228	1950	1950	1950	1950	0
302	20240906	140800	8628228	1950	1950	1950	1950	0
303	20240906	140700	8628228	1950	1950	1950	1950	0
304	20240906	140600	8628228	1950	1950	1950	1950	0
305	20240906	140500	8628228	1950	1950	1950	1950	0
306	20240906	140400	8628228	1950	1950	1950	1950	0
307	20240906	140300	8628228	1950	1950	1950	1950	0
308	20240906	140200	8628228	1950	1950	1950	1950	0
309	20240906	140100	8628228	1950	1950	1950	1950	0
310	20240906	140000	8628228	1950	1950	1950	1950	0
311	20240906	135900	8628228	1950	1950	1950	1950	0
312	20240906	135800	8628228	1950	1950	1950	1950	0
313	20240906	135700	8628228	1950	1950	1950	1950	0
314	20240906	135600	8628228	1950	1950	1950	1950	0
315	20240906	135500	8628228	1950	1950	1950	1950	0
316	20240906	135400	8628228	1950	1950	1950	1950	0
317	20240906	135300	8628228	1950	1950	1950	1950	0
318	20240906	135200	8628228	1950	1950	1950	1950	0
319	20240906	135100	8628228	1950	1950	1950	1950	0
320	20240906	135000	8628228	1950	1950	1950	1950	0
321	20240906	134900	8628228	1950	1950	1950	1950	0
322	20240906	134800	8628228	1950	1950	1950	1950	0
323	20240906	134700	8628228	1950	1950	1950	1950	0
324	20240906	134600	8628228	1950	1950	1950	1950	0
325	20240906	134500	8628228	1950	1950	1950	1950	0
326	20240906	134400	8628228	1950	1950	1950	1950	0
327	20240906	134300	8628228	1950	1950	1950	1950	0
328	20240906	134200	8628228	1950	1950	1950	1950	0
329	20240906	134100	8628228	1950	1950	1950	1950	0
330	20240906	134000	8628228	1950	1950	1950	1950	20
331	20240906	133900	8589228	1950	1950	1950	1950	110
332	20240906	133800	8374728	1950	1950	1950	1950	20
333	20240906	133700	8335728	1950	1950	1950	1950	0
334	20240906	133600	8335728	1950	1950	1950	1950	0
335	20240906	133500	8335728	1950	1950	1950	1950	0
336	20240906	133400	8335728	1950	1950	1950	1950	0
337	20240906	133300	8335728	1950	1950	1950	1950	0
338	20240906	133200	8335728	1950	1950	1950	1950	0
339	20240906	133100	8335728	1950	1950	1950	1950	0
340	20240906	133000	8335728	1950	1950	1950	1950	0
341	20240906	132900	8335728	1950	1950	1950	1950	0
342	20240906	132800	8335728	1950	1950	1950	1950	0
343	20240906	132700	8335728	1950	1950	1950	1950	0
344	20240906	132600	8335728	1950	1950	1950	1950	0
345	20240906	132500	8335728	1950	1950	1950	1950	0
346	20240906	132400	8335728	1950	1950	1950	1950	0
347	20240906	132300	8335728	1950	1950	1950	1950	0
348	20240906	132200	8335728	1950	1951	1951	1950	522
349	20240906	132100	7317398	1951	1951	1951	1951	0
350	20240906	132000	7317398	1951	1951	1951	1951	0
351	20240906	131900	7317398	1951	1951	1951	1951	0
352	20240906	131800	7317398	1951	1951	1951	1951	0
353	20240906	131700	7317398	1951	1951	1951	1951	0
354	20240906	131600	7317398	1951	1951	1951	1951	0
355	20240906	131500	7317398	1951	1951	1951	1951	0
356	20240906	131400	7317398	1951	1951	1951	1951	0
357	20240906	131300	7317398	1951	1951	1951	1951	0
358	20240906	131200	7317398	1951	1951	1951	1951	0
359	20240906	131100	7317398	1951	1951	1951	1951	0
360	20240906	131000	7317398	1951	1951	1951	1951	0
361	20240906	130900	7317398	1951	1951	1951	1951	0
362	20240906	130800	7317398	1951	1951	1951	1951	1
363	20240906	130700	7315447	1951	1951	1951	1951	0
364	20240906	130600	7315447	1951	1951	1951	1951	15
365	20240906	130500	7286182	1951	1951	1951	1951	0
366	20240906	130400	7286182	1951	1951	1951	1951	0
367	20240906	130300	7286182	1951	1951	1951	1951	0
368	20240906	130200	7286182	1951	1951	1951	1951	0
369	20240906	130100	7286182	1951	1951	1951	1951	0
370	20240906	130000	7286182	1951	1951	1951	1951	0
371	20240906	125900	7286182	1951	1951	1951	1951	0
372	20240906	125800	7286182	1951	1951	1951	1951	0
373	20240906	125700	7286182	1951	1951	1951	1951	0
374	20240906	125600	7286182	1951	1951	1951	1951	0
375	20240906	125500	7286182	1951	1951	1951	1951	0
376	20240906	125400	7286182	1951	1951	1951	1951	0
377	20240906	125300	7286182	1951	1951	1951	1951	0
378	20240906	125200	7286182	1951	1952	1952	1951	12
379	20240906	125100	7262768	1951	1951	1951	1951	0
380	20240906	125000	7262768	1951	1951	1951	1951	0
381	20240906	124900	7262768	1951	1951	1951	1951	0
382	20240906	124800	7262768	1951	1951	1951	1951	0
383	20240906	124700	7262768	1951	1951	1951	1951	0
384	20240906	124600	7262768	1951	1951	1951	1951	0
385	20240906	124500	7262768	1951	1951	1951	1951	0
386	20240906	124400	7262768	1951	1951	1951	1951	0
387	20240906	124300	7262768	1951	1951	1951	1951	0
388	20240906	124200	7262768	1951	1951	1951	1951	0
389	20240906	124100	7262768	1951	1951	1951	1951	0
390	20240906	124000	7262768	1951	1951	1951	1951	0
391	20240906	123900	7262768	1951	1951	1951	1951	0
392	20240906	123800	7262768	1951	1951	1951	1951	0
393	20240906	123700	7262768	1951	1951	1951	1951	0
394	20240906	123600	7262768	1951	1951	1951	1951	0
395	20240906	123500	7262768	1951	1951	1951	1951	0
396	20240906	123400	7262768	1951	1951	1951	1951	0
397	20240906	123300	7262768	1951	1951	1951	1951	0
398	20240906	123200	7262768	1951	1951	1951	1951	0
399	20240906	123100	7262768	1951	1951	1951	1951	0
400	20240906	123000	7262768	1951	1951	1951	1951	0
401	20240906	122900	7262768	1951	1951	1951	1951	0
402	20240906	122800	7262768	1951	1951	1951	1951	0
403	20240906	122700	7262768	1951	1951	1951	1951	0
404	20240906	122600	7262768	1951	1951	1951	1951	0
405	20240906	122500	7262768	1951	1951	1951	1951	0
406	20240906	122400	7262768	1951	1951	1951	1951	0
407	20240906	122300	7262768	1951	1951	1951	1951	0
408	20240906	122200	7262768	1951	1951	1951	1951	0
409	20240906	122100	7262768	1951	1952	1952	1951	25
410	20240906	122000	7213986	1951	1951	1951	1951	0
411	20240906	121900	7213986	1951	1951	1951	1951	0
412	20240906	121800	7213986	1951	1951	1951	1951	0
413	20240906	121700	7213986	1951	1951	1951	1951	0
414	20240906	121600	7213986	1951	1951	1951	1951	0
415	20240906	121500	7213986	1951	1951	1951	1951	0
416	20240906	121400	7213986	1951	1951	1951	1951	0
417	20240906	121300	7213986	1951	1951	1951	1951	0
418	20240906	121200	7213986	1951	1951	1951	1951	0
419	20240906	121100	7213986	1951	1951	1951	1951	0
420	20240906	121000	7213986	1951	1951	1951	1951	0
421	20240906	120900	7213986	1951	1956	1956	1951	300
422	20240906	120800	6628372	1960	1960	1960	1960	0
423	20240906	120700	6628372	1960	1960	1960	1960	0
424	20240906	120600	6628372	1960	1960	1960	1960	1
425	20240906	120500	6626412	1952	1952	1952	1952	0
426	20240906	120400	6626412	1952	1952	1952	1952	0
427	20240906	120300	6626412	1952	1952	1952	1952	0
428	20240906	120200	6626412	1952	1952	1952	1952	0
429	20240906	120100	6626412	1952	1952	1952	1952	0
430	20240906	120000	6626412	1952	1952	1952	1952	0
431	20240906	115900	6626412	1952	1952	1952	1952	0
432	20240906	115800	6626412	1952	1952	1952	1952	0
433	20240906	115700	6626412	1952	1952	1952	1952	0
434	20240906	115600	6626412	1952	1952	1952	1952	0
435	20240906	115500	6626412	1952	1952	1952	1952	0
436	20240906	115400	6626412	1952	1952	1952	1952	2
437	20240906	115300	6622508	1952	1952	1952	1952	0
438	20240906	115200	6622508	1952	1952	1952	1952	0
439	20240906	115100	6622508	1952	1952	1952	1952	0
440	20240906	115000	6622508	1952	1953	1953	1952	400
441	20240906	114900	5841698	1959	1959	1959	1959	0
442	20240906	114800	5841698	1959	1959	1959	1959	0
443	20240906	114700	5841698	1959	1959	1959	1959	0
444	20240906	114600	5841698	1959	1959	1959	1959	0
445	20240906	114500	5841698	1959	1959	1959	1959	0
446	20240906	114400	5841698	1959	1959	1959	1959	0
447	20240906	114300	5841698	1959	1959	1959	1959	0
448	20240906	114200	5841698	1959	1959	1959	1959	0
449	20240906	114100	5841698	1959	1959	1959	1959	0
450	20240906	114000	5841698	1959	1959	1959	1959	0
451	20240906	113900	5841698	1959	1959	1959	1959	0
452	20240906	113800	5841698	1959	1959	1959	1959	0
453	20240906	113700	5841698	1959	1959	1959	1959	0
454	20240906	113600	5841698	1959	1958	1959	1958	395
455	20240906	113500	5067894	1959	1959	1959	1959	0
456	20240906	113400	5067894	1959	1959	1959	1959	0
457	20240906	113300	5067894	1959	1959	1959	1959	0
458	20240906	113200	5067894	1959	1959	1959	1959	0
459	20240906	113100	5067894	1959	1959	1959	1959	0
460	20240906	113000	5067894	1959	1959	1959	1959	0
461	20240906	112900	5067894	1959	1959	1959	1959	2
462	20240906	112800	5063976	1959	1959	1959	1959	0
463	20240906	112700	5063976	1959	1959	1959	1959	0
464	20240906	112600	5063976	1959	1959	1959	1959	0
465	20240906	112500	5063976	1959	1959	1959	1959	0
466	20240906	112400	5063976	1959	1959	1959	1959	6
467	20240906	112300	5052222	1959	1959	1959	1959	0
468	20240906	112200	5052222	1959	1959	1959	1959	0
469	20240906	112100	5052222	1959	1959	1959	1959	0
470	20240906	112000	5052222	1959	1959	1959	1959	0
471	20240906	111900	5052222	1959	1959	1959	1959	356
472	20240906	111800	4354818	1959	1959	1959	1959	0
473	20240906	111700	4354818	1959	1959	1959	1959	0
474	20240906	111600	4354818	1959	1959	1959	1959	0
475	20240906	111500	4354818	1959	1959	1959	1959	0
476	20240906	111400	4354818	1959	1959	1959	1959	0
477	20240906	111300	4354818	1959	1959	1959	1959	0
478	20240906	111200	4354818	1959	1959	1959	1959	0
479	20240906	111100	4354818	1959	1959	1959	1959	0
480	20240906	111000	4354818	1959	1959	1959	1959	0
481	20240906	110900	4354818	1959	1959	1959	1959	0
482	20240906	110800	4354818	1959	1959	1959	1959	0
483	20240906	110700	4354818	1959	1959	1959	1959	0
484	20240906	110600	4354818	1959	1959	1959	1959	0
485	20240906	110500	4354818	1959	1959	1959	1959	0
486	20240906	110400	4354818	1959	1959	1959	1959	0
487	20240906	110300	4354818	1959	1959	1959	1959	1
488	20240906	110200	4352859	1952	1952	1952	1952	0
489	20240906	110100	4352859	1952	1952	1952	1952	0
490	20240906	110000	4352859	1952	1952	1952	1952	0
491	20240906	105900	4352859	1952	1952	1952	1952	0
492	20240906	105800	4352859	1952	1952	1952	1952	0
493	20240906	105700	4352859	1952	1952	1952	1952	0
494	20240906	105600	4352859	1952	1952	1952	1952	0
495	20240906	105500	4352859	1952	1952	1952	1952	0
496	20240906	105400	4352859	1952	1952	1952	1952	0
497	20240906	105300	4352859	1952	1952	1952	1952	0
498	20240906	105200	4352859	1952	1952	1952	1952	0
499	20240906	105100	4352859	1952	1952	1952	1952	0
500	20240906	105000	4352859	1952	1952	1952	1952	0
501	20240906	104900	4352859	1952	1952	1952	1952	0
502	20240906	104800	4352859	1952	1952	1952	1952	0
503	20240906	104700	4352859	1952	1952	1952	1952	0
504	20240906	104600	4352859	1952	1952	1952	1952	0
505	20240906	104500	4352859	1952	1952	1952	1952	0
506	20240906	104400	4352859	1952	1952	1952	1952	0
507	20240906	104300	4352859	1952	1952	1952	1952	0
508	20240906	104200	4352859	1952	1952	1952	1952	0
509	20240906	104100	4352859	1952	1952	1952	1952	0
510	20240906	104000	4352859	1952	1952	1952	1952	380
511	20240906	103900	3611099	1952	1952	1952	1952	0
512	20240906	103800	3611099	1952	1952	1952	1952	0
513	20240906	103700	3611099	1952	1952	1952	1952	0
514	20240906	103600	3611099	1952	1952	1952	1952	0
515	20240906	103500	3611099	1952	1959	1959	1952	106
516	20240906	103400	3403627	1952	1952	1952	1952	0
517	20240906	103300	3403627	1952	1953	1953	1952	598
518	20240906	103200	2236180	1953	1953	1953	1953	0
519	20240906	103100	2236180	1953	1953	1953	1953	0
520	20240906	103000	2236180	1953	1953	1953	1953	0
521	20240906	102900	2236180	1953	1953	1953	1953	0
522	20240906	102800	2236180	1953	1953	1953	1953	0
523	20240906	102700	2236180	1953	1953	1953	1953	0
524	20240906	102600	2236180	1953	1953	1953	1953	0
525	20240906	102500	2236180	1953	1953	1953	1953	0
526	20240906	102400	2236180	1953	1953	1953	1953	0
527	20240906	102300	2236180	1953	1953	1953	1953	0
528	20240906	102200	2236180	1953	1953	1953	1953	0
529	20240906	102100	2236180	1953	1953	1953	1953	0
530	20240906	102000	2236180	1953	1953	1953	1953	0
531	20240906	101900	2236180	1953	1953	1953	1953	0
532	20240906	101800	2236180	1953	1953	1953	1953	0
533	20240906	101700	2236180	1953	1953	1953	1953	0
534	20240906	101600	2236180	1953	1953	1953	1953	0
535	20240906	101500	2236180	1953	1953	1953	1953	0
536	20240906	101400	2236180	1953	1953	1953	1953	2
537	20240906	101300	2232274	1954	1954	1954	1954	0
538	20240906	101200	2232274	1954	1954	1954	1954	0
539	20240906	101100	2232274	1954	1954	1954	1954	394
540	20240906	101000	1462398	1960	1960	1960	1960	0
541	20240906	100900	1462398	1960	1960	1960	1960	0
542	20240906	100800	1462398	1960	1960	1960	1960	0
543	20240906	100700	1462398	1960	1960	1960	1960	0
544	20240906	100600	1462398	1960	1960	1960	1960	0
545	20240906	100500	1462398	1960	1960	1960	1960	0
546	20240906	100400	1462398	1960	1960	1960	1960	0
547	20240906	100300	1462398	1960	1960	1960	1960	0
548	20240906	100200	1462398	1960	1960	1960	1960	0
549	20240906	100100	1462398	1960	1960	1960	1960	0
550	20240906	100000	1462398	1960	1960	1960	1960	0
551	20240906	095900	1462398	1960	1960	1960	1960	0
552	20240906	095800	1462398	1960	1960	1960	1960	0
553	20240906	095700	1462398	1960	1960	1960	1960	1
554	20240906	095600	1460438	1961	1961	1961	1961	0
555	20240906	095500	1460438	1961	1961	1961	1961	0
556	20240906	095400	1460438	1961	1961	1961	1961	0
557	20240906	095300	1460438	1961	1961	1961	1961	0
558	20240906	095200	1460438	1961	1961	1961	1961	0
559	20240906	095100	1460438	1961	1961	1961	1961	0
560	20240906	095000	1460438	1961	1961	1961	1961	0
561	20240906	094900	1460438	1961	1958	1961	1958	10
562	20240906	094800	1440846	1958	1958	1958	1958	2
563	20240906	094700	1436930	1958	1958	1958	1958	10
564	20240906	094600	1417350	1958	1958	1958	1958	0
565	20240906	094500	1417350	1958	1958	1958	1958	0
566	20240906	094400	1417350	1958	1958	1958	1958	0
567	20240906	094300	1417350	1958	1958	1958	1958	0
568	20240906	094200	1417350	1958	1958	1958	1958	0
569	20240906	094100	1417350	1958	1958	1958	1958	0
570	20240906	094000	1417350	1958	1958	1958	1958	0
571	20240906	093900	1417350	1958	1958	1958	1958	0
572	20240906	093800	1417350	1958	1958	1958	1958	1
573	20240906	093700	1415392	1954	1954	1954	1954	1
574	20240906	093600	1413438	1954	1954	1954	1954	0
575	20240906	093500	1413438	1954	1955	1955	1954	202
576	20240906	093400	1018728	1958	1958	1958	1958	1
577	20240906	093300	1016770	1960	1960	1960	1960	0
578	20240906	093200	1016770	1960	1960	1960	1960	3
579	20240906	093100	1010890	1954	1954	1954	1954	0
580	20240906	093000	1010890	1954	1954	1954	1954	0
581	20240906	092900	1010890	1954	1954	1954	1954	0
582	20240906	092800	1010890	1954	1954	1954	1954	0
583	20240906	092700	1010890	1954	1954	1954	1954	0
584	20240906	092600	1010890	1954	1954	1954	1954	0
585	20240906	092500	1010890	1954	1954	1954	1954	0
586	20240906	092400	1010890	1954	1954	1954	1954	0
587	20240906	092300	1010890	1954	1954	1954	1954	0
588	20240906	092200	1010890	1954	1954	1954	1954	0
589	20240906	092100	1010890	1954	1954	1954	1954	0
590	20240906	092000	1010890	1954	1954	1954	1954	0
591	20240906	091900	1010890	1954	1954	1954	1954	0
592	20240906	091800	1010890	1954	1956	1956	1954	205
593	20240906	091700	609958	1960	1960	1960	1960	0
594	20240906	091600	609958	1960	1960	1960	1960	0
595	20240906	091500	609958	1960	1960	1960	1960	5
596	20240906	091400	600158	1961	1961	1961	1961	0
597	20240906	091300	600158	1961	1961	1961	1961	103
598	20240906	091200	398175	1962	1962	1962	1962	3
599	20240906	091100	392289	1971	1971	1971	1971	0
600	20240906	091000	392289	1971	1971	1971	1971	0
601	20240906	090900	392289	1971	1971	1971	1971	0
602	20240906	090800	392289	1971	1971	1971	1971	0
603	20240906	090700	392289	1971	1971	1971	1971	0
604	20240906	090600	392289	1971	1971	1971	1971	0
605	20240906	090500	392289	1971	1971	1971	1971	0
606	20240906	090400	392289	1971	1971	1971	1971	0
607	20240906	090300	392289	1971	1971	1971	1971	0
608	20240906	090200	392289	1971	1971	1971	1971	83
609	20240906	090100	228696	1973	1973	1973	1973	0
610	20240906	090000	228696	1973	1971	1973	1971	116