KissMeData/031310/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	191100	128642081	1885	1885	1885	1885	628
3	20240902	191000	128642081	1885	1885	1885	1885	0
4	20240902	190900	128642081	1885	1885	1885	1885	0
5	20240902	190800	128642081	1885	1885	1885	1885	0
6	20240902	190700	128642081	1885	1885	1885	1885	0
7	20240902	190600	128642081	1885	1885	1885	1885	0
8	20240902	190500	128642081	1885	1885	1885	1885	0
9	20240902	190400	128642081	1885	1885	1885	1885	0
10	20240902	190300	128642081	1885	1885	1885	1885	0
11	20240902	190200	128642081	1885	1885	1885	1885	0
12	20240902	190100	128642081	1885	1885	1885	1885	0
13	20240902	190000	128642081	1885	1885	1885	1885	0
14	20240902	185900	128642081	1885	1885	1885	1885	0
15	20240902	185800	128642081	1885	1885	1885	1885	0
16	20240902	185700	128642081	1885	1885	1885	1885	0
17	20240902	185600	128642081	1885	1885	1885	1885	0
18	20240902	185500	128642081	1885	1885	1885	1885	0
19	20240902	185400	128642081	1885	1885	1885	1885	0
20	20240902	185300	128642081	1885	1885	1885	1885	0
21	20240902	185200	128642081	1885	1885	1885	1885	0
22	20240902	185100	128642081	1885	1885	1885	1885	0
23	20240902	185000	128642081	1885	1885	1885	1885	0
24	20240902	184900	128642081	1885	1885	1885	1885	0
25	20240902	184800	128642081	1885	1885	1885	1885	0
26	20240902	184700	128642081	1885	1885	1885	1885	0
27	20240902	184600	128642081	1885	1885	1885	1885	0
28	20240902	184500	128642081	1885	1885	1885	1885	0
29	20240902	184400	128642081	1885	1885	1885	1885	0
30	20240902	184300	128642081	1885	1885	1885	1885	0
31	20240902	184200	128642081	1885	1885	1885	1885	0
32	20240902	184100	128642081	1885	1885	1885	1885	628
33	20240902	184000	128642081	1885	1885	1885	1885	0
34	20240902	183900	128642081	1885	1885	1885	1885	0
35	20240902	183800	128642081	1885	1885	1885	1885	0
36	20240902	183700	128642081	1885	1885	1885	1885	0
37	20240902	183600	128642081	1885	1885	1885	1885	0
38	20240902	183500	128642081	1885	1885	1885	1885	0
39	20240902	183400	128642081	1885	1885	1885	1885	0
40	20240902	183300	128642081	1885	1885	1885	1885	0
41	20240902	183200	128642081	1885	1885	1885	1885	0
42	20240902	183100	128642081	1885	1885	1885	1885	0
43	20240902	183000	128642081	1885	1885	1885	1885	0
44	20240902	182900	128642081	1885	1885	1885	1885	0
45	20240902	182800	128642081	1885	1885	1885	1885	0
46	20240902	182700	128642081	1885	1885	1885	1885	0
47	20240902	182600	128642081	1885	1885	1885	1885	0
48	20240902	182500	128642081	1885	1885	1885	1885	0
49	20240902	182400	128642081	1885	1885	1885	1885	0
50	20240902	182300	128642081	1885	1885	1885	1885	0
51	20240902	182200	128642081	1885	1885	1885	1885	0
52	20240902	182100	128642081	1885	1885	1885	1885	0
53	20240902	182000	128642081	1885	1885	1885	1885	0
54	20240902	181900	128642081	1885	1885	1885	1885	0
55	20240902	181800	128642081	1885	1885	1885	1885	0
56	20240902	181700	128642081	1885	1885	1885	1885	0
57	20240902	181600	128642081	1885	1885	1885	1885	0
58	20240902	181500	128642081	1885	1885	1885	1885	0
59	20240902	181400	128642081	1885	1885	1885	1885	0
60	20240902	181300	128642081	1885	1885	1885	1885	0
61	20240902	181200	128642081	1885	1885	1885	1885	0
62	20240902	181100	128642081	1885	1885	1885	1885	628
63	20240902	181000	128642081	1885	1885	1885	1885	0
64	20240902	180900	128642081	1885	1885	1885	1885	0
65	20240902	180800	128642081	1885	1885	1885	1885	0
66	20240902	180700	128642081	1885	1885	1885	1885	0
67	20240902	180600	128642081	1885	1885	1885	1885	0
68	20240902	180500	128642081	1885	1885	1885	1885	0
69	20240902	180400	128642081	1885	1885	1885	1885	0
70	20240902	180300	128642081	1885	1885	1885	1885	0
71	20240902	180200	128642081	1885	1885	1885	1885	0
72	20240902	180100	128642081	1885	1885	1885	1885	0
73	20240902	180000	128642081	1885	1885	1885	1885	0
74	20240902	175900	128642081	1885	1885	1885	1885	0
75	20240902	175800	128642081	1885	1885	1885	1885	0
76	20240902	175700	128642081	1885	1885	1885	1885	0
77	20240902	175600	128642081	1885	1885	1885	1885	0
78	20240902	175500	128642081	1885	1885	1885	1885	0
79	20240902	175400	128642081	1885	1885	1885	1885	0
80	20240902	175300	128642081	1885	1885	1885	1885	0
81	20240902	175200	128642081	1885	1885	1885	1885	0
82	20240902	175100	128642081	1885	1885	1885	1885	0
83	20240902	175000	128642081	1885	1885	1885	1885	0
84	20240902	174900	128642081	1885	1885	1885	1885	0
85	20240902	174800	128642081	1885	1885	1885	1885	0
86	20240902	174700	128642081	1885	1885	1885	1885	0
87	20240902	174600	128642081	1885	1885	1885	1885	0
88	20240902	174500	128642081	1885	1885	1885	1885	0
89	20240902	174400	128642081	1885	1885	1885	1885	0
90	20240902	174300	128642081	1885	1885	1885	1885	0
91	20240902	174200	128642081	1885	1885	1885	1885	0
92	20240902	174100	128642081	1885	1885	1885	1885	628
93	20240902	174000	128642081	1885	1885	1885	1885	0
94	20240902	173900	128642081	1885	1885	1885	1885	0
95	20240902	173800	128642081	1885	1885	1885	1885	0
96	20240902	173700	128642081	1885	1885	1885	1885	0
97	20240902	173600	128642081	1885	1885	1885	1885	0
98	20240902	173500	128642081	1885	1885	1885	1885	0
99	20240902	173400	128642081	1885	1885	1885	1885	0
100	20240902	173300	128642081	1885	1885	1885	1885	0
101	20240902	173200	128642081	1885	1885	1885	1885	0
102	20240902	173100	128642081	1885	1885	1885	1885	0
103	20240902	173000	128642081	1885	1885	1885	1885	0
104	20240902	172900	128642081	1885	1885	1885	1885	0
105	20240902	172800	128642081	1885	1885	1885	1885	0
106	20240902	172700	128642081	1885	1885	1885	1885	0
107	20240902	172600	128642081	1885	1885	1885	1885	0
108	20240902	172500	128642081	1885	1885	1885	1885	0
109	20240902	172400	128642081	1885	1885	1885	1885	0
110	20240902	172300	128642081	1885	1885	1885	1885	0
111	20240902	172200	128642081	1885	1885	1885	1885	0
112	20240902	172100	128642081	1885	1885	1885	1885	0
113	20240902	172000	128642081	1885	1885	1885	1885	0
114	20240902	171900	128642081	1885	1885	1885	1885	0
115	20240902	171800	128642081	1885	1885	1885	1885	0
116	20240902	171700	128642081	1885	1885	1885	1885	0
117	20240902	171600	128642081	1885	1885	1885	1885	0
118	20240902	171500	128642081	1885	1885	1885	1885	0
119	20240902	171400	128642081	1885	1885	1885	1885	0
120	20240902	171300	128642081	1885	1885	1885	1885	0
121	20240902	171200	128642081	1885	1885	1885	1885	0
122	20240902	171100	128642081	1885	1885	1885	1885	628
123	20240902	171000	128642081	1885	1885	1885	1885	0
124	20240902	170900	128642081	1885	1885	1885	1885	0
125	20240902	170800	128642081	1885	1885	1885	1885	0
126	20240902	170700	128642081	1885	1885	1885	1885	0
127	20240902	170600	128642081	1885	1885	1885	1885	0
128	20240902	170500	128642081	1885	1885	1885	1885	0
129	20240902	170400	128642081	1885	1885	1885	1885	0
130	20240902	170300	128642081	1885	1885	1885	1885	0
131	20240902	170200	128642081	1885	1885	1885	1885	0
132	20240902	170100	128642081	1885	1885	1885	1885	0
133	20240902	170000	128642081	1885	1885	1885	1885	0
134	20240902	165900	128642081	1885	1885	1885	1885	0
135	20240902	165800	128642081	1885	1885	1885	1885	0
136	20240902	165700	128642081	1885	1885	1885	1885	0
137	20240902	165600	128642081	1885	1885	1885	1885	0
138	20240902	165500	128642081	1885	1885	1885	1885	0
139	20240902	165400	128642081	1885	1885	1885	1885	0
140	20240902	165300	128642081	1885	1885	1885	1885	0
141	20240902	165200	128642081	1885	1885	1885	1885	0
142	20240902	165100	128642081	1885	1885	1885	1885	0
143	20240902	165000	128642081	1885	1885	1885	1885	0
144	20240902	164900	128642081	1885	1885	1885	1885	0
145	20240902	164800	128642081	1885	1885	1885	1885	0
146	20240902	164700	128642081	1885	1885	1885	1885	0
147	20240902	164600	128642081	1885	1885	1885	1885	0
148	20240902	164500	128642081	1885	1885	1885	1885	0
149	20240902	164400	128642081	1885	1885	1885	1885	0
150	20240902	164300	128642081	1885	1885	1885	1885	0
151	20240902	164200	128642081	1885	1885	1885	1885	0
152	20240902	164100	128642081	1885	1885	1885	1885	628
153	20240902	164000	128642081	1885	1885	1885	1885	0
154	20240902	163900	128642081	1885	1885	1885	1885	0
155	20240902	163800	128642081	1885	1885	1885	1885	0
156	20240902	163700	128642081	1885	1885	1885	1885	0
157	20240902	163600	128642081	1885	1885	1885	1885	0
158	20240902	163500	128642081	1885	1885	1885	1885	0
159	20240902	163400	128642081	1885	1885	1885	1885	0
160	20240902	163300	128642081	1885	1885	1885	1885	0
161	20240902	163200	128642081	1885	1885	1885	1885	0
162	20240902	163100	128642081	1885	1885	1885	1885	0
163	20240902	163000	128642081	1885	1885	1885	1885	0
164	20240902	162900	128642081	1885	1885	1885	1885	0
165	20240902	162800	128642081	1885	1885	1885	1885	0
166	20240902	162700	128642081	1885	1885	1885	1885	0
167	20240902	162600	128642081	1885	1885	1885	1885	0
168	20240902	162500	128642081	1885	1885	1885	1885	0
169	20240902	162400	128642081	1885	1885	1885	1885	0
170	20240902	162300	128642081	1885	1885	1885	1885	0
171	20240902	162200	128642081	1885	1885	1885	1885	0
172	20240902	162100	128642081	1885	1885	1885	1885	0
173	20240902	162000	128642081	1885	1885	1885	1885	0
174	20240902	161900	128642081	1885	1885	1885	1885	0
175	20240902	161800	128642081	1885	1885	1885	1885	0
176	20240902	161700	128642081	1885	1885	1885	1885	0
177	20240902	161600	128642081	1885	1885	1885	1885	0
178	20240902	161500	128642081	1885	1885	1885	1885	0
179	20240902	161400	128642081	1885	1885	1885	1885	0
180	20240902	161300	128642081	1885	1885	1885	1885	0
181	20240902	161200	128642081	1885	1885	1885	1885	0
182	20240902	161100	128642081	1885	1885	1885	1885	628
183	20240902	161000	128642081	1885	1885	1885	1885	0
184	20240902	160900	128642081	1885	1885	1885	1885	0
185	20240902	160800	128642081	1885	1885	1885	1885	0
186	20240902	160700	128642081	1885	1885	1885	1885	0
187	20240902	160600	128642081	1885	1885	1885	1885	0
188	20240902	160500	128642081	1885	1885	1885	1885	0
189	20240902	160400	128642081	1885	1885	1885	1885	0
190	20240902	160300	128642081	1885	1885	1885	1885	0
191	20240902	160200	128642081	1885	1885	1885	1885	0
192	20240902	160100	128642081	1885	1885	1885	1885	0
193	20240902	160000	128642081	1885	1885	1885	1885	0
194	20240902	155900	128642081	1885	1885	1885	1885	0
195	20240902	155800	128642081	1885	1885	1885	1885	0
196	20240902	155700	128642081	1885	1885	1885	1885	0
197	20240902	155600	128642081	1885	1885	1885	1885	0
198	20240902	155500	128642081	1885	1885	1885	1885	0
199	20240902	155400	128642081	1885	1885	1885	1885	0
200	20240902	155300	128642081	1885	1885	1885	1885	0
201	20240902	155200	128642081	1885	1885	1885	1885	0
202	20240902	155100	128642081	1885	1885	1885	1885	0
203	20240902	155000	128642081	1885	1885	1885	1885	0
204	20240902	154900	128642081	1885	1885	1885	1885	0
205	20240902	154800	128642081	1885	1885	1885	1885	0
206	20240902	154700	128642081	1885	1885	1885	1885	0
207	20240902	154600	128642081	1885	1885	1885	1885	0
208	20240902	154500	128642081	1885	1885	1885	1885	0
209	20240902	154400	128642081	1885	1885	1885	1885	0
210	20240902	154300	128642081	1885	1885	1885	1885	0
211	20240902	154200	128642081	1885	1885	1885	1885	0
212	20240902	154100	128642081	1885	1885	1885	1885	628
213	20240902	154000	128642081	1885	1885	1885	1885	0
214	20240902	153900	128642081	1885	1885	1885	1885	0
215	20240902	153800	128642081	1885	1885	1885	1885	0
216	20240902	153700	128642081	1885	1885	1885	1885	0
217	20240902	153600	128642081	1885	1885	1885	1885	0
218	20240902	153500	128642081	1885	1885	1885	1885	0
219	20240902	153400	128642081	1885	1885	1885	1885	0
220	20240902	153300	128642081	1885	1885	1885	1885	0
221	20240902	153200	128642081	1885	1885	1885	1885	0
222	20240902	153100	128642081	1885	1885	1885	1885	0
223	20240902	153000	128642081	1885	1885	1885	1885	628
224	20240902	152900	127458301	1886	1886	1886	1886	0
225	20240902	152800	127458301	1886	1886	1886	1886	0
226	20240902	152700	127458301	1886	1886	1886	1886	0
227	20240902	152600	127458301	1886	1886	1886	1886	0
228	20240902	152500	127458301	1886	1886	1886	1886	0
229	20240902	152400	127458301	1886	1886	1886	1886	0
230	20240902	152300	127458301	1886	1886	1886	1886	0
231	20240902	152200	127458301	1886	1886	1886	1886	0
232	20240902	152100	127458301	1886	1886	1886	1886	0
233	20240902	152000	127458301	1886	1886	1886	1886	0
234	20240902	151900	127458301	1886	1886	1886	1886	0
235	20240902	151800	127458301	1886	1886	1886	1886	26
236	20240902	151700	127409265	1889	1889	1889	1889	1
237	20240902	151600	127407376	1884	1885	1885	1884	500
238	20240902	151500	126465355	1889	1889	1889	1889	0
239	20240902	151400	126465355	1889	1889	1889	1889	0
240	20240902	151300	126465355	1889	1889	1889	1889	1
241	20240902	151200	126463466	1884	1886	1886	1884	500
242	20240902	151100	125521433	1889	1889	1889	1889	0
243	20240902	151000	125521433	1889	1889	1889	1889	0
244	20240902	150900	125521433	1889	1889	1889	1889	0
245	20240902	150800	125521433	1889	1889	1889	1889	0
246	20240902	150700	125521433	1889	1889	1889	1889	0
247	20240902	150600	125521433	1889	1889	1889	1889	16
248	20240902	150500	125491209	1887	1887	1887	1887	1
249	20240902	150400	125489322	1890	1890	1890	1890	0
250	20240902	150300	125489322	1890	1890	1890	1890	0
251	20240902	150200	125489322	1890	1890	1890	1890	0
252	20240902	150100	125489322	1890	1890	1890	1890	0
253	20240902	150000	125489322	1890	1890	1890	1890	0
254	20240902	145900	125489322	1890	1890	1890	1890	0
255	20240902	145800	125489322	1890	1890	1890	1890	0
256	20240902	145700	125489322	1890	1890	1890	1890	0
257	20240902	145600	125489322	1890	1890	1890	1890	0
258	20240902	145500	125489322	1890	1890	1890	1890	0
259	20240902	145400	125489322	1890	1890	1890	1890	0
260	20240902	145300	125489322	1890	1890	1890	1890	0
261	20240902	145200	125489322	1890	1890	1890	1890	0
262	20240902	145100	125489322	1890	1890	1890	1890	0
263	20240902	145000	125489322	1890	1890	1890	1890	0
264	20240902	144900	125489322	1890	1890	1890	1890	0
265	20240902	144800	125489322	1890	1890	1890	1890	0
266	20240902	144700	125489322	1890	1890	1890	1890	0
267	20240902	144600	125489322	1890	1890	1890	1890	0
268	20240902	144500	125489322	1890	1890	1890	1890	0
269	20240902	144400	125489322	1890	1890	1890	1890	0
270	20240902	144300	125489322	1890	1890	1890	1890	0
271	20240902	144200	125489322	1890	1890	1890	1890	0
272	20240902	144100	125489322	1890	1890	1890	1890	0
273	20240902	144000	125489322	1890	1890	1890	1890	0
274	20240902	143900	125489322	1890	1890	1890	1890	0
275	20240902	143800	125489322	1890	1890	1890	1890	0
276	20240902	143700	125489322	1890	1890	1890	1890	0
277	20240902	143600	125489322	1890	1890	1890	1890	1
278	20240902	143500	125487432	1884	1884	1884	1884	0
279	20240902	143400	125487432	1884	1884	1884	1884	29
280	20240902	143300	125432796	1890	1890	1890	1890	0
281	20240902	143200	125432796	1890	1890	1890	1890	0
282	20240902	143100	125432796	1890	1890	1890	1890	0
283	20240902	143000	125432796	1890	1890	1890	1890	1
284	20240902	142900	125430906	1885	1888	1890	1885	22
285	20240902	142800	125389370	1883	1884	1884	1883	1200
286	20240902	142700	123129270	1888	1888	1888	1888	0
287	20240902	142600	123129270	1888	1888	1888	1888	360
288	20240902	142500	122449590	1883	1883	1883	1883	0
289	20240902	142400	122449590	1883	1883	1883	1883	500
290	20240902	142300	121508090	1887	1887	1887	1887	300
291	20240902	142200	120941990	1887	1887	1887	1887	0
292	20240902	142100	120941990	1887	1887	1887	1887	0
293	20240902	142000	120941990	1887	1887	1887	1887	5
294	20240902	141900	120932555	1883	1884	1884	1883	2540
295	20240902	141800	116149634	1887	1887	1887	1887	0
296	20240902	141700	116149634	1887	1887	1887	1887	0
297	20240902	141600	116149634	1887	1887	1887	1887	0
298	20240902	141500	116149634	1887	1887	1887	1887	5
299	20240902	141400	116140199	1884	1884	1884	1884	0
300	20240902	141300	116140199	1884	1884	1884	1884	0
301	20240902	141200	116140199	1884	1885	1885	1884	37
302	20240902	141100	116070470	1886	1886	1886	1886	1
303	20240902	141000	116068584	1888	1888	1888	1888	0
304	20240902	140900	116068584	1888	1888	1888	1888	0
305	20240902	140800	116068584	1888	1888	1888	1888	0
306	20240902	140700	116068584	1888	1888	1888	1888	0
307	20240902	140600	116068584	1888	1888	1888	1888	0
308	20240902	140500	116068584	1888	1888	1888	1888	340
309	20240902	140400	115426664	1888	1887	1888	1887	2000
310	20240902	140300	111650754	1884	1884	1884	1884	0
311	20240902	140200	111650754	1884	1884	1884	1884	0
312	20240902	140100	111650754	1884	1888	1888	1884	44
313	20240902	140000	111567698	1888	1888	1888	1888	0
314	20240902	135900	111567698	1888	1888	1888	1888	0
315	20240902	135800	111567698	1888	1888	1888	1888	0
316	20240902	135700	111567698	1888	1888	1888	1888	0
317	20240902	135600	111567698	1888	1888	1888	1888	0
318	20240902	135500	111567698	1888	1888	1888	1888	0
319	20240902	135400	111567698	1888	1888	1888	1888	0
320	20240902	135300	111567698	1888	1888	1888	1888	0
321	20240902	135200	111567698	1888	1888	1888	1888	1
322	20240902	135100	111565810	1888	1888	1888	1888	0
323	20240902	135000	111565810	1888	1888	1888	1888	0
324	20240902	134900	111565810	1888	1888	1888	1888	0
325	20240902	134800	111565810	1888	1888	1888	1888	0
326	20240902	134700	111565810	1888	1888	1888	1888	0
327	20240902	134600	111565810	1888	1888	1888	1888	5
328	20240902	134500	111556370	1885	1885	1885	1885	0
329	20240902	134400	111556370	1885	1885	1885	1885	0
330	20240902	134300	111556370	1885	1886	1886	1885	11
331	20240902	134200	111535627	1886	1889	1889	1886	22
332	20240902	134100	111494105	1889	1889	1889	1889	0
333	20240902	134000	111494105	1889	1889	1889	1889	0
334	20240902	133900	111494105	1889	1889	1889	1889	0
335	20240902	133800	111494105	1889	1889	1889	1889	0
336	20240902	133700	111494105	1889	1889	1889	1889	0
337	20240902	133600	111494105	1889	1889	1889	1889	0
338	20240902	133500	111494105	1889	1889	1889	1889	0
339	20240902	133400	111494105	1889	1889	1889	1889	0
340	20240902	133300	111494105	1889	1889	1889	1889	0
341	20240902	133200	111494105	1889	1889	1889	1889	0
342	20240902	133100	111494105	1889	1889	1889	1889	0
343	20240902	133000	111494105	1889	1889	1889	1889	0
344	20240902	132900	111494105	1889	1889	1889	1889	0
345	20240902	132800	111494105	1889	1889	1889	1889	0
346	20240902	132700	111494105	1889	1889	1889	1889	0
347	20240902	132600	111494105	1889	1889	1889	1889	0
348	20240902	132500	111494105	1889	1889	1889	1889	0
349	20240902	132400	111494105	1889	1889	1889	1889	0
350	20240902	132300	111494105	1889	1889	1889	1889	0
351	20240902	132200	111494105	1889	1889	1889	1889	0
352	20240902	132100	111494105	1889	1889	1889	1889	0
353	20240902	132000	111494105	1889	1889	1889	1889	0
354	20240902	131900	111494105	1889	1889	1889	1889	0
355	20240902	131800	111494105	1889	1889	1889	1889	0
356	20240902	131700	111494105	1889	1889	1889	1889	0
357	20240902	131600	111494105	1889	1889	1889	1889	0
358	20240902	131500	111494105	1889	1889	1889	1886	3
359	20240902	131400	111488441	1883	1883	1883	1883	0
360	20240902	131300	111488441	1883	1885	1885	1883	943
361	20240902	131200	109711636	1889	1887	1889	1887	2
362	20240902	131100	109707860	1890	1887	1890	1887	2650
363	20240902	131000	104707307	1886	1886	1886	1886	0
364	20240902	130900	104707307	1886	1886	1886	1886	0
365	20240902	130800	104707307	1886	1886	1886	1886	0
366	20240902	130700	104707307	1886	1886	1886	1886	0
367	20240902	130600	104707307	1886	1886	1886	1886	3
368	20240902	130500	104701649	1887	1887	1887	1887	168
369	20240902	130400	104384633	1887	1887	1887	1887	0
370	20240902	130300	104384633	1887	1887	1887	1887	0
371	20240902	130200	104384633	1887	1887	1887	1887	0
372	20240902	130100	104384633	1887	1887	1887	1887	0
373	20240902	130000	104384633	1887	1887	1887	1887	1
374	20240902	125900	104382746	1888	1888	1888	1888	0
375	20240902	125800	104382746	1888	1888	1888	1888	0
376	20240902	125700	104382746	1888	1888	1888	1888	0
377	20240902	125600	104382746	1888	1888	1888	1888	0
378	20240902	125500	104382746	1888	1888	1888	1888	0
379	20240902	125400	104382746	1888	1888	1888	1888	0
380	20240902	125300	104382746	1888	1888	1888	1888	0
381	20240902	125200	104382746	1888	1888	1888	1888	0
382	20240902	125100	104382746	1888	1888	1888	1888	0
383	20240902	125000	104382746	1888	1888	1888	1888	1
384	20240902	124900	104380858	1886	1886	1886	1886	1
385	20240902	124800	104378972	1885	1885	1885	1885	0
386	20240902	124700	104378972	1885	1885	1885	1885	0
387	20240902	124600	104378972	1885	1885	1885	1885	0
388	20240902	124500	104378972	1885	1885	1885	1885	0
389	20240902	124400	104378972	1885	1885	1885	1885	0
390	20240902	124300	104378972	1885	1886	1886	1885	49
391	20240902	124200	104286604	1888	1888	1888	1888	0
392	20240902	124100	104286604	1888	1888	1888	1888	0
393	20240902	124000	104286604	1888	1888	1888	1888	0
394	20240902	123900	104286604	1888	1888	1888	1888	30
395	20240902	123800	104229964	1888	1888	1888	1888	0
396	20240902	123700	104229964	1888	1888	1888	1888	0
397	20240902	123600	104229964	1888	1888	1888	1888	0
398	20240902	123500	104229964	1888	1888	1888	1888	0
399	20240902	123400	104229964	1888	1888	1888	1888	0
400	20240902	123300	104229964	1888	1888	1888	1888	0
401	20240902	123200	104229964	1888	1888	1888	1888	0
402	20240902	123100	104229964	1888	1886	1888	1886	2
403	20240902	123000	104226190	1886	1886	1886	1886	4
404	20240902	122900	104218646	1886	1886	1886	1886	0
405	20240902	122800	104218646	1886	1886	1886	1886	0
406	20240902	122700	104218646	1886	1886	1886	1886	0
407	20240902	122600	104218646	1886	1886	1886	1886	5
408	20240902	122500	104209216	1885	1886	1886	1885	33
409	20240902	122400	104147001	1886	1886	1886	1886	18
410	20240902	122300	104113053	1885	1886	1886	1885	75
411	20240902	122200	103971673	1890	1890	1890	1890	0
412	20240902	122100	103971673	1890	1890	1890	1890	0
413	20240902	122000	103971673	1890	1889	1890	1889	2110
414	20240902	121900	99985873	1889	1889	1889	1889	0
415	20240902	121800	99985873	1889	1889	1889	1889	1
416	20240902	121700	99983984	1890	1890	1890	1890	0
417	20240902	121600	99983984	1890	1890	1890	1890	0
418	20240902	121500	99983984	1890	1890	1890	1890	0
419	20240902	121400	99983984	1890	1890	1890	1890	0
420	20240902	121300	99983984	1890	1890	1890	1890	0
421	20240902	121200	99983984	1890	1890	1890	1890	0
422	20240902	121100	99983984	1890	1890	1890	1890	0
423	20240902	121000	99983984	1890	1890	1890	1890	0
424	20240902	120900	99983984	1890	1890	1890	1890	0
425	20240902	120800	99983984	1890	1890	1890	1890	0
426	20240902	120700	99983984	1890	1885	1890	1885	8
427	20240902	120600	99968899	1885	1885	1885	1885	0
428	20240902	120500	99968899	1885	1885	1885	1885	0
429	20240902	120400	99968899	1885	1886	1886	1885	892
430	20240902	120300	98287289	1886	1886	1886	1886	0
431	20240902	120200	98287289	1886	1886	1886	1886	0
432	20240902	120100	98287289	1886	1886	1886	1886	0
433	20240902	120000	98287289	1886	1886	1886	1886	0
434	20240902	115900	98287289	1886	1886	1886	1886	0
435	20240902	115800	98287289	1886	1887	1887	1886	11
436	20240902	115700	98266542	1892	1892	1892	1892	0
437	20240902	115600	98266542	1892	1892	1892	1892	0
438	20240902	115500	98266542	1892	1892	1892	1892	0
439	20240902	115400	98266542	1892	1892	1892	1892	0
440	20240902	115300	98266542	1892	1892	1892	1892	0
441	20240902	115200	98266542	1892	1892	1892	1892	0
442	20240902	115100	98266542	1892	1892	1892	1892	0
443	20240902	115000	98266542	1892	1892	1892	1892	0
444	20240902	114900	98266542	1892	1892	1892	1892	0
445	20240902	114800	98266542	1892	1892	1892	1892	0
446	20240902	114700	98266542	1892	1892	1892	1892	0
447	20240902	114600	98266542	1892	1892	1892	1892	0
448	20240902	114500	98266542	1892	1892	1892	1892	0
449	20240902	114400	98266542	1892	1892	1892	1892	0
450	20240902	114300	98266542	1892	1892	1892	1892	0
451	20240902	114200	98266542	1892	1892	1892	1892	0
452	20240902	114100	98266542	1892	1892	1892	1892	0
453	20240902	114000	98266542	1892	1892	1892	1892	100
454	20240902	113900	98077342	1892	1892	1892	1892	10
455	20240902	113800	98058422	1892	1892	1892	1892	0
456	20240902	113700	98058422	1892	1892	1892	1892	1
457	20240902	113600	98056530	1884	1884	1884	1884	16
458	20240902	113500	98026386	1885	1887	1887	1885	22
459	20240902	113400	97984875	1893	1893	1893	1893	0
460	20240902	113300	97984875	1893	1893	1893	1893	0
461	20240902	113200	97984875	1893	1893	1893	1893	0
462	20240902	113100	97984875	1893	1893	1893	1893	0
463	20240902	113000	97984875	1893	1893	1893	1893	0
464	20240902	112900	97984875	1893	1893	1893	1893	0
465	20240902	112800	97984875	1893	1893	1893	1893	0
466	20240902	112700	97984875	1893	1893	1893	1893	0
467	20240902	112600	97984875	1893	1893	1893	1893	0
468	20240902	112500	97984875	1893	1893	1893	1893	0
469	20240902	112400	97984875	1893	1893	1893	1893	0
470	20240902	112300	97984875	1893	1893	1893	1893	0
471	20240902	112200	97984875	1893	1887	1893	1887	3
472	20240902	112100	97979208	1893	1893	1893	1893	1
473	20240902	112000	97977315	1885	1885	1885	1885	0
474	20240902	111900	97977315	1885	1885	1885	1885	768
475	20240902	111800	96529635	1885	1899	1899	1885	12005
476	20240902	111700	73896835	1899	1899	1899	1899	0
477	20240902	111600	73896835	1899	1899	1899	1899	0
478	20240902	111500	73896835	1899	1899	1899	1899	0
479	20240902	111400	73896835	1899	1899	1899	1899	0
480	20240902	111300	73896835	1899	1899	1899	1899	0
481	20240902	111200	73896835	1899	1890	1899	1890	151
482	20240902	111100	73611436	1890	1896	1899	1890	2490
483	20240902	111000	68901138	1896	1896	1896	1896	1
484	20240902	110900	68899242	1896	1896	1896	1896	0
485	20240902	110800	68899242	1896	1896	1896	1896	0
486	20240902	110700	68899242	1896	1896	1896	1896	0
487	20240902	110600	68899242	1896	1896	1896	1896	0
488	20240902	110500	68899242	1896	1896	1896	1896	0
489	20240902	110400	68899242	1896	1896	1896	1896	1
490	20240902	110300	68897346	1895	1895	1895	1895	0
491	20240902	110200	68897346	1895	1895	1895	1895	0
492	20240902	110100	68897346	1895	1895	1895	1895	0
493	20240902	110000	68897346	1895	1895	1895	1895	6
494	20240902	105900	68885976	1902	1902	1902	1902	1299
495	20240902	105800	66415278	1902	1902	1902	1902	0
496	20240902	105700	66415278	1902	1902	1902	1902	0
497	20240902	105600	66415278	1902	1902	1902	1902	0
498	20240902	105500	66415278	1902	1902	1902	1902	0
499	20240902	105400	66415278	1902	1902	1902	1902	0
500	20240902	105300	66415278	1902	1902	1902	1902	0
501	20240902	105200	66415278	1902	1902	1902	1902	0
502	20240902	105100	66415278	1902	1902	1902	1902	0
503	20240902	105000	66415278	1902	1902	1902	1902	0
504	20240902	104900	66415278	1902	1902	1902	1902	1
505	20240902	104800	66413376	1902	1902	1902	1902	0
506	20240902	104700	66413376	1902	1902	1902	1902	1
507	20240902	104600	66411474	1895	1895	1895	1895	0
508	20240902	104500	66411474	1895	1895	1895	1895	0
509	20240902	104400	66411474	1895	1895	1895	1895	2300
510	20240902	104300	62052974	1902	1902	1902	1902	0
511	20240902	104200	62052974	1902	1902	1902	1902	0
512	20240902	104100	62052974	1902	1902	1902	1902	350
513	20240902	104000	61387274	1903	1903	1903	1903	0
514	20240902	103900	61387274	1903	1903	1903	1903	0
515	20240902	103800	61387274	1903	1903	1903	1903	0
516	20240902	103700	61387274	1903	1903	1903	1903	0
517	20240902	103600	61387274	1903	1903	1903	1903	0
518	20240902	103500	61387274	1903	1903	1903	1903	0
519	20240902	103400	61387274	1903	1895	1903	1895	8224
520	20240902	103300	45799894	1898	1898	1898	1898	0
521	20240902	103200	45799894	1898	1898	1898	1898	0
522	20240902	103100	45799894	1898	1898	1898	1898	0
523	20240902	103000	45799894	1898	1898	1898	1898	0
524	20240902	102900	45799894	1898	1898	1898	1898	0
525	20240902	102800	45799894	1898	1898	1898	1898	0
526	20240902	102700	45799894	1898	1898	1898	1898	0
527	20240902	102600	45799894	1898	1898	1898	1898	0
528	20240902	102500	45799894	1898	1897	1898	1897	2001
529	20240902	102400	42002996	1897	1897	1897	1897	1
530	20240902	102300	42001099	1888	1888	1888	1888	0
531	20240902	102200	42001099	1888	1890	1891	1888	2967
532	20240902	102100	36398869	1901	1901	1901	1901	0
533	20240902	102000	36398869	1901	1901	1901	1901	1
534	20240902	101900	36396968	1888	1888	1888	1888	2905
535	20240902	101800	30912328	1887	1887	1887	1887	0
536	20240902	101700	30912328	1887	1887	1887	1887	146
537	20240902	101600	30636826	1888	1889	1889	1888	1706
538	20240902	101500	27415860	1903	1903	1903	1903	0
539	20240902	101400	27415860	1903	1903	1903	1903	0
540	20240902	101300	27415860	1903	1898	1903	1898	391
541	20240902	101200	26673737	1898	1888	1898	1888	1136
542	20240902	101100	24528949	1898	1890	1898	1888	101
543	20240902	101000	24338146	1889	1889	1889	1889	0
544	20240902	100900	24338146	1889	1889	1889	1889	0
545	20240902	100800	24338146	1889	1889	1889	1889	0
546	20240902	100700	24338146	1889	1889	1889	1889	0
547	20240902	100600	24338146	1889	1891	1891	1889	269
548	20240902	100500	23829746	1891	1891	1891	1891	21
549	20240902	100400	23790035	1891	1891	1891	1891	1
550	20240902	100300	23788144	1890	1890	1890	1890	0
551	20240902	100200	23788144	1890	1890	1890	1890	0
552	20240902	100100	23788144	1890	1890	1890	1890	0
553	20240902	100000	23788144	1890	1890	1890	1890	0
554	20240902	095900	23788144	1890	1890	1890	1890	0
555	20240902	095800	23788144	1890	1895	1895	1890	4276
556	20240902	095700	15699724	1895	1895	1895	1895	280
557	20240902	095600	15169124	1894	1894	1894	1894	0
558	20240902	095500	15169124	1894	1894	1894	1894	0
559	20240902	095400	15169124	1894	1895	1895	1894	1929
560	20240902	095300	11514641	1895	1901	1901	1895	1345
561	20240902	095200	8963396	1901	1901	1901	1901	7
562	20240902	095100	8950089	1903	1903	1903	1903	0
563	20240902	095000	8950089	1903	1903	1903	1903	0
564	20240902	094900	8950089	1903	1903	1903	1903	0
565	20240902	094800	8950089	1903	1903	1903	1903	0
566	20240902	094700	8950089	1903	1903	1903	1903	1
567	20240902	094600	8948186	1903	1900	1903	1900	59
568	20240902	094500	8836077	1903	1903	1903	1903	0
569	20240902	094400	8836077	1903	1903	1903	1903	0
570	20240902	094300	8836077	1903	1903	1903	1903	0
571	20240902	094200	8836077	1903	1903	1903	1903	0
572	20240902	094100	8836077	1903	1903	1903	1903	0
573	20240902	094000	8836077	1903	1903	1903	1903	0
574	20240902	093900	8836077	1903	1903	1903	1903	0
575	20240902	093800	8836077	1903	1902	1903	1902	51
576	20240902	093700	8739025	1903	1903	1903	1903	0
577	20240902	093600	8739025	1903	1903	1903	1903	0
578	20240902	093500	8739025	1903	1903	1903	1903	0
579	20240902	093400	8739025	1903	1903	1903	1903	0
580	20240902	093300	8739025	1903	1903	1903	1903	100
581	20240902	093200	8548725	1903	1903	1903	1903	0
582	20240902	093100	8548725	1903	1903	1903	1903	0
583	20240902	093000	8548725	1903	1903	1903	1903	5
584	20240902	092900	8539210	1900	1900	1900	1900	0
585	20240902	092800	8539210	1900	1900	1900	1900	0
586	20240902	092700	8539210	1900	1900	1900	1900	0
587	20240902	092600	8539210	1900	1900	1900	1900	0
588	20240902	092500	8539210	1900	1900	1900	1900	0
589	20240902	092400	8539210	1900	1900	1900	1900	0
590	20240902	092300	8539210	1900	1900	1900	1900	0
591	20240902	092200	8539210	1900	1900	1900	1900	0
592	20240902	092100	8539210	1900	1900	1900	1900	0
593	20240902	092000	8539210	1900	1900	1900	1900	0
594	20240902	091900	8539210	1900	1900	1900	1900	0
595	20240902	091800	8539210	1900	1900	1900	1900	0
596	20240902	091700	8539210	1900	1900	1900	1900	0
597	20240902	091600	8539210	1900	1900	1900	1900	0
598	20240902	091500	8539210	1900	1900	1900	1900	1443
599	20240902	091400	5797510	1903	1903	1903	1903	0
600	20240902	091300	5797510	1903	1903	1903	1903	0
601	20240902	091200	5797510	1903	1902	1903	1901	679
602	20240902	091100	4506591	1903	1903	1903	1903	0
603	20240902	091000	4506591	1903	1903	1903	1903	0
604	20240902	090900	4506591	1903	1903	1911	1903	141
605	20240902	090800	4238108	1915	1915	1915	1915	0
606	20240902	090700	4238108	1915	1905	1915	1905	534
607	20240902	090600	3220738	1921	1921	1921	1921	0
608	20240902	090500	3220738	1921	1921	1921	1921	0
609	20240902	090400	3220738	1921	1905	1921	1905	362
610	20240902	090300	2527948	1906	1906	1921	1906	140
611	20240902	090200	2260808	1924	1924	1924	1924	0
612	20240902	090100	2260808	1924	1924	1924	1924	0
613	20240902	090000	2260808	1924	1924	1924	1924	467