KissMeData/080420/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	195000	12530766	1876	1876	1876	1876	502
3	20240909	194900	12530766	1876	1876	1876	1876	0
4	20240909	194800	12530766	1876	1876	1876	1876	0
5	20240909	194700	12530766	1876	1876	1876	1876	0
6	20240909	194600	12530766	1876	1876	1876	1876	0
7	20240909	194500	12530766	1876	1876	1876	1876	0
8	20240909	194400	12530766	1876	1876	1876	1876	0
9	20240909	194300	12530766	1876	1876	1876	1876	0
10	20240909	194200	12530766	1876	1876	1876	1876	0
11	20240909	194100	12530766	1876	1876	1876	1876	0
12	20240909	194000	12530766	1876	1876	1876	1876	0
13	20240909	193900	12530766	1876	1876	1876	1876	0
14	20240909	193800	12530766	1876	1876	1876	1876	0
15	20240909	193700	12530766	1876	1876	1876	1876	0
16	20240909	193600	12530766	1876	1876	1876	1876	0
17	20240909	193500	12530766	1876	1876	1876	1876	0
18	20240909	193400	12530766	1876	1876	1876	1876	0
19	20240909	193300	12530766	1876	1876	1876	1876	0
20	20240909	193200	12530766	1876	1876	1876	1876	0
21	20240909	193100	12530766	1876	1876	1876	1876	0
22	20240909	193000	12530766	1876	1876	1876	1876	0
23	20240909	192900	12530766	1876	1876	1876	1876	0
24	20240909	192800	12530766	1876	1876	1876	1876	0
25	20240909	192700	12530766	1876	1876	1876	1876	0
26	20240909	192600	12530766	1876	1876	1876	1876	0
27	20240909	192500	12530766	1876	1876	1876	1876	0
28	20240909	192400	12530766	1876	1876	1876	1876	0
29	20240909	192300	12530766	1876	1876	1876	1876	0
30	20240909	192200	12530766	1876	1876	1876	1876	0
31	20240909	192100	12530766	1876	1876	1876	1876	0
32	20240909	192000	12530766	1876	1876	1876	1876	502
33	20240909	191900	12530766	1876	1876	1876	1876	0
34	20240909	191800	12530766	1876	1876	1876	1876	0
35	20240909	191700	12530766	1876	1876	1876	1876	0
36	20240909	191600	12530766	1876	1876	1876	1876	0
37	20240909	191500	12530766	1876	1876	1876	1876	0
38	20240909	191400	12530766	1876	1876	1876	1876	0
39	20240909	191300	12530766	1876	1876	1876	1876	0
40	20240909	191200	12530766	1876	1876	1876	1876	0
41	20240909	191100	12530766	1876	1876	1876	1876	0
42	20240909	191000	12530766	1876	1876	1876	1876	0
43	20240909	190900	12530766	1876	1876	1876	1876	0
44	20240909	190800	12530766	1876	1876	1876	1876	0
45	20240909	190700	12530766	1876	1876	1876	1876	0
46	20240909	190600	12530766	1876	1876	1876	1876	0
47	20240909	190500	12530766	1876	1876	1876	1876	0
48	20240909	190400	12530766	1876	1876	1876	1876	0
49	20240909	190300	12530766	1876	1876	1876	1876	0
50	20240909	190200	12530766	1876	1876	1876	1876	0
51	20240909	190100	12530766	1876	1876	1876	1876	0
52	20240909	190000	12530766	1876	1876	1876	1876	0
53	20240909	185900	12530766	1876	1876	1876	1876	0
54	20240909	185800	12530766	1876	1876	1876	1876	0
55	20240909	185700	12530766	1876	1876	1876	1876	0
56	20240909	185600	12530766	1876	1876	1876	1876	0
57	20240909	185500	12530766	1876	1876	1876	1876	0
58	20240909	185400	12530766	1876	1876	1876	1876	0
59	20240909	185300	12530766	1876	1876	1876	1876	0
60	20240909	185200	12530766	1876	1876	1876	1876	0
61	20240909	185100	12530766	1876	1876	1876	1876	0
62	20240909	185000	12530766	1876	1876	1876	1876	502
63	20240909	184900	12530766	1876	1876	1876	1876	0
64	20240909	184800	12530766	1876	1876	1876	1876	0
65	20240909	184700	12530766	1876	1876	1876	1876	0
66	20240909	184600	12530766	1876	1876	1876	1876	0
67	20240909	184500	12530766	1876	1876	1876	1876	0
68	20240909	184400	12530766	1876	1876	1876	1876	0
69	20240909	184300	12530766	1876	1876	1876	1876	0
70	20240909	184200	12530766	1876	1876	1876	1876	0
71	20240909	184100	12530766	1876	1876	1876	1876	0
72	20240909	184000	12530766	1876	1876	1876	1876	0
73	20240909	183900	12530766	1876	1876	1876	1876	0
74	20240909	183800	12530766	1876	1876	1876	1876	0
75	20240909	183700	12530766	1876	1876	1876	1876	0
76	20240909	183600	12530766	1876	1876	1876	1876	0
77	20240909	183500	12530766	1876	1876	1876	1876	0
78	20240909	183400	12530766	1876	1876	1876	1876	0
79	20240909	183300	12530766	1876	1876	1876	1876	0
80	20240909	183200	12530766	1876	1876	1876	1876	0
81	20240909	183100	12530766	1876	1876	1876	1876	0
82	20240909	183000	12530766	1876	1876	1876	1876	0
83	20240909	182900	12530766	1876	1876	1876	1876	0
84	20240909	182800	12530766	1876	1876	1876	1876	0
85	20240909	182700	12530766	1876	1876	1876	1876	0
86	20240909	182600	12530766	1876	1876	1876	1876	0
87	20240909	182500	12530766	1876	1876	1876	1876	0
88	20240909	182400	12530766	1876	1876	1876	1876	0
89	20240909	182300	12530766	1876	1876	1876	1876	0
90	20240909	182200	12530766	1876	1876	1876	1876	0
91	20240909	182100	12530766	1876	1876	1876	1876	0
92	20240909	182000	12530766	1876	1876	1876	1876	502
93	20240909	181900	12530766	1876	1876	1876	1876	0
94	20240909	181800	12530766	1876	1876	1876	1876	0
95	20240909	181700	12530766	1876	1876	1876	1876	0
96	20240909	181600	12530766	1876	1876	1876	1876	0
97	20240909	181500	12530766	1876	1876	1876	1876	0
98	20240909	181400	12530766	1876	1876	1876	1876	0
99	20240909	181300	12530766	1876	1876	1876	1876	0
100	20240909	181200	12530766	1876	1876	1876	1876	0
101	20240909	181100	12530766	1876	1876	1876	1876	0
102	20240909	181000	12530766	1876	1876	1876	1876	0
103	20240909	180900	12530766	1876	1876	1876	1876	0
104	20240909	180800	12530766	1876	1876	1876	1876	0
105	20240909	180700	12530766	1876	1876	1876	1876	0
106	20240909	180600	12530766	1876	1876	1876	1876	0
107	20240909	180500	12530766	1876	1876	1876	1876	0
108	20240909	180400	12530766	1876	1876	1876	1876	0
109	20240909	180300	12530766	1876	1876	1876	1876	0
110	20240909	180200	12530766	1876	1876	1876	1876	0
111	20240909	180100	12530766	1876	1876	1876	1876	0
112	20240909	180000	12530766	1876	1876	1876	1876	0
113	20240909	175900	12530766	1876	1876	1876	1876	0
114	20240909	175800	12530766	1876	1876	1876	1876	0
115	20240909	175700	12530766	1876	1876	1876	1876	0
116	20240909	175600	12530766	1876	1876	1876	1876	0
117	20240909	175500	12530766	1876	1876	1876	1876	0
118	20240909	175400	12530766	1876	1876	1876	1876	0
119	20240909	175300	12530766	1876	1876	1876	1876	0
120	20240909	175200	12530766	1876	1876	1876	1876	0
121	20240909	175100	12530766	1876	1876	1876	1876	0
122	20240909	175000	12530766	1876	1876	1876	1876	502
123	20240909	174900	12530766	1876	1876	1876	1876	0
124	20240909	174800	12530766	1876	1876	1876	1876	0
125	20240909	174700	12530766	1876	1876	1876	1876	0
126	20240909	174600	12530766	1876	1876	1876	1876	0
127	20240909	174500	12530766	1876	1876	1876	1876	0
128	20240909	174400	12530766	1876	1876	1876	1876	0
129	20240909	174300	12530766	1876	1876	1876	1876	0
130	20240909	174200	12530766	1876	1876	1876	1876	0
131	20240909	174100	12530766	1876	1876	1876	1876	0
132	20240909	174000	12530766	1876	1876	1876	1876	0
133	20240909	173900	12530766	1876	1876	1876	1876	0
134	20240909	173800	12530766	1876	1876	1876	1876	0
135	20240909	173700	12530766	1876	1876	1876	1876	0
136	20240909	173600	12530766	1876	1876	1876	1876	0
137	20240909	173500	12530766	1876	1876	1876	1876	0
138	20240909	173400	12530766	1876	1876	1876	1876	0
139	20240909	173300	12530766	1876	1876	1876	1876	0
140	20240909	173200	12530766	1876	1876	1876	1876	0
141	20240909	173100	12530766	1876	1876	1876	1876	0
142	20240909	173000	12530766	1876	1876	1876	1876	0
143	20240909	172900	12530766	1876	1876	1876	1876	0
144	20240909	172800	12530766	1876	1876	1876	1876	0
145	20240909	172700	12530766	1876	1876	1876	1876	0
146	20240909	172600	12530766	1876	1876	1876	1876	0
147	20240909	172500	12530766	1876	1876	1876	1876	0
148	20240909	172400	12530766	1876	1876	1876	1876	0
149	20240909	172300	12530766	1876	1876	1876	1876	0
150	20240909	172200	12530766	1876	1876	1876	1876	0
151	20240909	172100	12530766	1876	1876	1876	1876	0
152	20240909	172000	12530766	1876	1876	1876	1876	502
153	20240909	171900	12530766	1876	1876	1876	1876	0
154	20240909	171800	12530766	1876	1876	1876	1876	0
155	20240909	171700	12530766	1876	1876	1876	1876	0
156	20240909	171600	12530766	1876	1876	1876	1876	0
157	20240909	171500	12530766	1876	1876	1876	1876	0
158	20240909	171400	12530766	1876	1876	1876	1876	0
159	20240909	171300	12530766	1876	1876	1876	1876	0
160	20240909	171200	12530766	1876	1876	1876	1876	0
161	20240909	171100	12530766	1876	1876	1876	1876	0
162	20240909	171000	12530766	1876	1876	1876	1876	0
163	20240909	170900	12530766	1876	1876	1876	1876	0
164	20240909	170800	12530766	1876	1876	1876	1876	0
165	20240909	170700	12530766	1876	1876	1876	1876	0
166	20240909	170600	12530766	1876	1876	1876	1876	0
167	20240909	170500	12530766	1876	1876	1876	1876	0
168	20240909	170400	12530766	1876	1876	1876	1876	0
169	20240909	170300	12530766	1876	1876	1876	1876	0
170	20240909	170200	12530766	1876	1876	1876	1876	0
171	20240909	170100	12530766	1876	1876	1876	1876	0
172	20240909	170000	12530766	1876	1876	1876	1876	0
173	20240909	165900	12530766	1876	1876	1876	1876	0
174	20240909	165800	12530766	1876	1876	1876	1876	0
175	20240909	165700	12530766	1876	1876	1876	1876	0
176	20240909	165600	12530766	1876	1876	1876	1876	0
177	20240909	165500	12530766	1876	1876	1876	1876	0
178	20240909	165400	12530766	1876	1876	1876	1876	0
179	20240909	165300	12530766	1876	1876	1876	1876	0
180	20240909	165200	12530766	1876	1876	1876	1876	0
181	20240909	165100	12530766	1876	1876	1876	1876	0
182	20240909	165000	12530766	1876	1876	1876	1876	502
183	20240909	164900	12530766	1876	1876	1876	1876	0
184	20240909	164800	12530766	1876	1876	1876	1876	0
185	20240909	164700	12530766	1876	1876	1876	1876	0
186	20240909	164600	12530766	1876	1876	1876	1876	0
187	20240909	164500	12530766	1876	1876	1876	1876	0
188	20240909	164400	12530766	1876	1876	1876	1876	0
189	20240909	164300	12530766	1876	1876	1876	1876	0
190	20240909	164200	12530766	1876	1876	1876	1876	0
191	20240909	164100	12530766	1876	1876	1876	1876	0
192	20240909	164000	12530766	1876	1876	1876	1876	0
193	20240909	163900	12530766	1876	1876	1876	1876	0
194	20240909	163800	12530766	1876	1876	1876	1876	0
195	20240909	163700	12530766	1876	1876	1876	1876	0
196	20240909	163600	12530766	1876	1876	1876	1876	0
197	20240909	163500	12530766	1876	1876	1876	1876	0
198	20240909	163400	12530766	1876	1876	1876	1876	0
199	20240909	163300	12530766	1876	1876	1876	1876	0
200	20240909	163200	12530766	1876	1876	1876	1876	0
201	20240909	163100	12530766	1876	1876	1876	1876	0
202	20240909	163000	12530766	1876	1876	1876	1876	0
203	20240909	162900	12530766	1876	1876	1876	1876	0
204	20240909	162800	12530766	1876	1876	1876	1876	0
205	20240909	162700	12530766	1876	1876	1876	1876	0
206	20240909	162600	12530766	1876	1876	1876	1876	0
207	20240909	162500	12530766	1876	1876	1876	1876	0
208	20240909	162400	12530766	1876	1876	1876	1876	0
209	20240909	162300	12530766	1876	1876	1876	1876	0
210	20240909	162200	12530766	1876	1876	1876	1876	0
211	20240909	162100	12530766	1876	1876	1876	1876	0
212	20240909	162000	12530766	1876	1876	1876	1876	502
213	20240909	161900	12530766	1876	1876	1876	1876	0
214	20240909	161800	12530766	1876	1876	1876	1876	0
215	20240909	161700	12530766	1876	1876	1876	1876	0
216	20240909	161600	12530766	1876	1876	1876	1876	0
217	20240909	161500	12530766	1876	1876	1876	1876	0
218	20240909	161400	12530766	1876	1876	1876	1876	0
219	20240909	161300	12530766	1876	1876	1876	1876	0
220	20240909	161200	12530766	1876	1876	1876	1876	0
221	20240909	161100	12530766	1876	1876	1876	1876	0
222	20240909	161000	12530766	1876	1876	1876	1876	0
223	20240909	160900	12530766	1876	1876	1876	1876	0
224	20240909	160800	12530766	1876	1876	1876	1876	0
225	20240909	160700	12530766	1876	1876	1876	1876	0
226	20240909	160600	12530766	1876	1876	1876	1876	0
227	20240909	160500	12530766	1876	1876	1876	1876	0
228	20240909	160400	12530766	1876	1876	1876	1876	0
229	20240909	160300	12530766	1876	1876	1876	1876	0
230	20240909	160200	12530766	1876	1876	1876	1876	0
231	20240909	160100	12530766	1876	1876	1876	1876	0
232	20240909	160000	12530766	1876	1876	1876	1876	0
233	20240909	155900	12530766	1876	1876	1876	1876	0
234	20240909	155800	12530766	1876	1876	1876	1876	0
235	20240909	155700	12530766	1876	1876	1876	1876	0
236	20240909	155600	12530766	1876	1876	1876	1876	0
237	20240909	155500	12530766	1876	1876	1876	1876	0
238	20240909	155400	12530766	1876	1876	1876	1876	0
239	20240909	155300	12530766	1876	1876	1876	1876	0
240	20240909	155200	12530766	1876	1876	1876	1876	0
241	20240909	155100	12530766	1876	1876	1876	1876	0
242	20240909	155000	12530766	1876	1876	1876	1876	502
243	20240909	154900	12530766	1876	1876	1876	1876	0
244	20240909	154800	12530766	1876	1876	1876	1876	0
245	20240909	154700	12530766	1876	1876	1876	1876	0
246	20240909	154600	12530766	1876	1876	1876	1876	0
247	20240909	154500	12530766	1876	1876	1876	1876	0
248	20240909	154400	12530766	1876	1876	1876	1876	0
249	20240909	154300	12530766	1876	1876	1876	1876	0
250	20240909	154200	12530766	1876	1876	1876	1876	0
251	20240909	154100	12530766	1876	1876	1876	1876	0
252	20240909	154000	12530766	1876	1876	1876	1876	0
253	20240909	153900	12530766	1876	1876	1876	1876	0
254	20240909	153800	12530766	1876	1876	1876	1876	0
255	20240909	153700	12530766	1876	1876	1876	1876	0
256	20240909	153600	12530766	1876	1876	1876	1876	0
257	20240909	153500	12530766	1876	1876	1876	1876	0
258	20240909	153400	12530766	1876	1876	1876	1876	0
259	20240909	153300	12530766	1876	1876	1876	1876	0
260	20240909	153200	12530766	1876	1876	1876	1876	0
261	20240909	153100	12530766	1876	1876	1876	1876	0
262	20240909	153000	12530766	1876	1876	1876	1876	502
263	20240909	152900	11589014	1889	1889	1889	1889	0
264	20240909	152800	11589014	1889	1889	1889	1889	0
265	20240909	152700	11589014	1889	1889	1889	1889	0
266	20240909	152600	11589014	1889	1889	1889	1889	0
267	20240909	152500	11589014	1889	1889	1889	1889	0
268	20240909	152400	11589014	1889	1889	1889	1889	0
269	20240909	152300	11589014	1889	1889	1889	1889	0
270	20240909	152200	11589014	1889	1889	1889	1889	0
271	20240909	152100	11589014	1889	1889	1889	1889	0
272	20240909	152000	11589014	1889	1889	1889	1889	0
273	20240909	151900	11589014	1889	1889	1889	1889	0
274	20240909	151800	11589014	1889	1889	1889	1889	0
275	20240909	151700	11589014	1889	1889	1889	1889	0
276	20240909	151600	11589014	1889	1889	1889	1889	0
277	20240909	151500	11589014	1889	1889	1889	1889	0
278	20240909	151400	11589014	1889	1889	1889	1889	0
279	20240909	151300	11589014	1889	1889	1889	1889	0
280	20240909	151200	11589014	1889	1889	1889	1889	0
281	20240909	151100	11589014	1889	1889	1889	1889	0
282	20240909	151000	11589014	1889	1889	1889	1889	0
283	20240909	150900	11589014	1889	1889	1889	1889	0
284	20240909	150800	11589014	1889	1889	1889	1889	0
285	20240909	150700	11589014	1889	1884	1889	1884	200
286	20240909	150600	11211307	1885	1885	1885	1885	0
287	20240909	150500	11211307	1885	1885	1885	1885	0
288	20240909	150400	11211307	1885	1885	1885	1885	0
289	20240909	150300	11211307	1885	1885	1885	1885	0
290	20240909	150200	11211307	1885	1885	1885	1885	0
291	20240909	150100	11211307	1885	1885	1885	1885	0
292	20240909	150000	11211307	1885	1885	1885	1885	0
293	20240909	145900	11211307	1885	1885	1885	1885	0
294	20240909	145800	11211307	1885	1885	1885	1885	0
295	20240909	145700	11211307	1885	1885	1885	1885	0
296	20240909	145600	11211307	1885	1885	1885	1885	0
297	20240909	145500	11211307	1885	1885	1885	1885	51
298	20240909	145400	11115172	1865	1865	1865	1865	0
299	20240909	145300	11115172	1865	1865	1865	1865	0
300	20240909	145200	11115172	1865	1869	1869	1865	18
301	20240909	145100	11081598	1889	1889	1889	1889	0
302	20240909	145000	11081598	1889	1889	1889	1889	0
303	20240909	144900	11081598	1889	1889	1889	1889	0
304	20240909	144800	11081598	1889	1889	1889	1889	0
305	20240909	144700	11081598	1889	1889	1889	1889	0
306	20240909	144600	11081598	1889	1889	1889	1889	0
307	20240909	144500	11081598	1889	1889	1889	1889	0
308	20240909	144400	11081598	1889	1889	1889	1889	0
309	20240909	144300	11081598	1889	1889	1889	1889	1
310	20240909	144200	11079709	1888	1888	1888	1888	0
311	20240909	144100	11079709	1888	1888	1888	1888	0
312	20240909	144000	11079709	1888	1888	1888	1888	0
313	20240909	143900	11079709	1888	1888	1888	1888	0
314	20240909	143800	11079709	1888	1888	1888	1888	0
315	20240909	143700	11079709	1888	1888	1888	1888	0
316	20240909	143600	11079709	1888	1888	1888	1888	0
317	20240909	143500	11079709	1888	1888	1888	1888	0
318	20240909	143400	11079709	1888	1888	1888	1888	0
319	20240909	143300	11079709	1888	1888	1888	1888	0
320	20240909	143200	11079709	1888	1888	1888	1888	0
321	20240909	143100	11079709	1888	1888	1888	1888	10
322	20240909	143000	11060829	1888	1888	1888	1888	0
323	20240909	142900	11060829	1888	1888	1888	1888	0
324	20240909	142800	11060829	1888	1888	1888	1888	0
325	20240909	142700	11060829	1888	1888	1888	1888	0
326	20240909	142600	11060829	1888	1888	1888	1888	0
327	20240909	142500	11060829	1888	1888	1888	1888	0
328	20240909	142400	11060829	1888	1888	1888	1888	0
329	20240909	142300	11060829	1888	1888	1888	1888	0
330	20240909	142200	11060829	1888	1888	1888	1888	0
331	20240909	142100	11060829	1888	1888	1888	1888	0
332	20240909	142000	11060829	1888	1888	1888	1888	0
333	20240909	141900	11060829	1888	1888	1888	1888	0
334	20240909	141800	11060829	1888	1888	1888	1888	0
335	20240909	141700	11060829	1888	1888	1888	1888	0
336	20240909	141600	11060829	1888	1888	1888	1888	0
337	20240909	141500	11060829	1888	1888	1888	1888	0
338	20240909	141400	11060829	1888	1888	1888	1888	0
339	20240909	141300	11060829	1888	1888	1888	1888	0
340	20240909	141200	11060829	1888	1888	1888	1888	0
341	20240909	141100	11060829	1888	1888	1888	1888	0
342	20240909	141000	11060829	1888	1888	1888	1888	0
343	20240909	140900	11060829	1888	1888	1888	1888	0
344	20240909	140800	11060829	1888	1888	1888	1888	0
345	20240909	140700	11060829	1888	1888	1888	1888	0
346	20240909	140600	11060829	1888	1888	1888	1888	0
347	20240909	140500	11060829	1888	1888	1888	1888	0
348	20240909	140400	11060829	1888	1888	1888	1888	0
349	20240909	140300	11060829	1888	1888	1888	1888	0
350	20240909	140200	11060829	1888	1888	1888	1888	0
351	20240909	140100	11060829	1888	1888	1888	1888	0
352	20240909	140000	11060829	1888	1888	1888	1888	0
353	20240909	135900	11060829	1888	1888	1888	1888	3
354	20240909	135800	11055165	1888	1888	1888	1888	0
355	20240909	135700	11055165	1888	1888	1888	1888	11
356	20240909	135600	11034397	1888	1888	1888	1888	0
357	20240909	135500	11034397	1888	1888	1888	1888	0
358	20240909	135400	11034397	1888	1887	1888	1887	10
359	20240909	135300	11015524	1888	1888	1888	1888	0
360	20240909	135200	11015524	1888	1888	1888	1888	0
361	20240909	135100	11015524	1888	1888	1888	1888	0
362	20240909	135000	11015524	1888	1888	1888	1888	0
363	20240909	134900	11015524	1888	1888	1888	1888	0
364	20240909	134800	11015524	1888	1888	1888	1888	0
365	20240909	134700	11015524	1888	1888	1888	1888	0
366	20240909	134600	11015524	1888	1888	1888	1888	0
367	20240909	134500	11015524	1888	1888	1888	1888	0
368	20240909	134400	11015524	1888	1888	1888	1888	0
369	20240909	134300	11015524	1888	1888	1888	1888	0
370	20240909	134200	11015524	1888	1888	1888	1888	0
371	20240909	134100	11015524	1888	1888	1888	1888	0
372	20240909	134000	11015524	1888	1888	1888	1888	0
373	20240909	133900	11015524	1888	1888	1888	1888	0
374	20240909	133800	11015524	1888	1888	1888	1888	0
375	20240909	133700	11015524	1888	1888	1888	1888	0
376	20240909	133600	11015524	1888	1888	1888	1888	10
377	20240909	133500	10996644	1888	1875	1888	1875	26
378	20240909	133400	10947837	1875	1875	1875	1875	384
379	20240909	133300	10227837	1875	1875	1875	1875	300
380	20240909	133200	9665337	1875	1875	1875	1875	1130
381	20240909	133100	7546587	1875	1875	1875	1875	0
382	20240909	133000	7546587	1875	1874	1875	1874	10
383	20240909	132900	7527844	1874	1874	1874	1874	3
384	20240909	132800	7522222	1864	1864	1864	1864	0
385	20240909	132700	7522222	1864	1864	1864	1864	0
386	20240909	132600	7522222	1864	1864	1864	1864	0
387	20240909	132500	7522222	1864	1864	1864	1864	0
388	20240909	132400	7522222	1864	1864	1864	1864	117
389	20240909	132300	7304134	1875	1875	1875	1875	0
390	20240909	132200	7304134	1875	1875	1875	1875	0
391	20240909	132100	7304134	1875	1875	1875	1875	0
392	20240909	132000	7304134	1875	1875	1875	1875	0
393	20240909	131900	7304134	1875	1875	1875	1875	0
394	20240909	131800	7304134	1875	1875	1875	1875	0
395	20240909	131700	7304134	1875	1875	1875	1875	0
396	20240909	131600	7304134	1875	1875	1875	1875	10
397	20240909	131500	7285384	1875	1875	1875	1875	0
398	20240909	131400	7285384	1875	1875	1875	1875	0
399	20240909	131300	7285384	1875	1875	1875	1875	0
400	20240909	131200	7285384	1875	1875	1875	1875	1
401	20240909	131100	7283509	1860	1860	1860	1860	0
402	20240909	131000	7283509	1860	1874	1874	1860	574
403	20240909	130900	6214205	1875	1875	1875	1875	10
404	20240909	130800	6195455	1889	1889	1889	1889	0
405	20240909	130700	6195455	1889	1889	1889	1889	0
406	20240909	130600	6195455	1889	1889	1889	1889	0
407	20240909	130500	6195455	1889	1889	1889	1889	0
408	20240909	130400	6195455	1889	1889	1889	1889	0
409	20240909	130300	6195455	1889	1889	1889	1889	0
410	20240909	130200	6195455	1889	1889	1889	1889	0
411	20240909	130100	6195455	1889	1889	1889	1889	0
412	20240909	130000	6195455	1889	1889	1889	1889	0
413	20240909	125900	6195455	1889	1889	1889	1889	0
414	20240909	125800	6195455	1889	1889	1889	1889	0
415	20240909	125700	6195455	1889	1889	1889	1889	0
416	20240909	125600	6195455	1889	1889	1889	1889	0
417	20240909	125500	6195455	1889	1889	1889	1889	0
418	20240909	125400	6195455	1889	1889	1889	1889	0
419	20240909	125300	6195455	1889	1889	1889	1889	0
420	20240909	125200	6195455	1889	1886	1889	1886	5
421	20240909	125100	6186019	1886	1886	1886	1886	0
422	20240909	125000	6186019	1886	1886	1886	1886	0
423	20240909	124900	6186019	1886	1886	1886	1886	0
424	20240909	124800	6186019	1886	1886	1886	1886	471
425	20240909	124700	5297713	1885	1885	1885	1885	0
426	20240909	124600	5297713	1885	1885	1885	1885	0
427	20240909	124500	5297713	1885	1885	1885	1885	0
428	20240909	124400	5297713	1885	1885	1885	1885	0
429	20240909	124300	5297713	1885	1885	1885	1885	0
430	20240909	124200	5297713	1885	1885	1885	1885	0
431	20240909	124100	5297713	1885	1885	1885	1885	0
432	20240909	124000	5297713	1885	1885	1885	1885	0
433	20240909	123900	5297713	1885	1885	1885	1885	0
434	20240909	123800	5297713	1885	1885	1885	1885	0
435	20240909	123700	5297713	1885	1885	1885	1885	0
436	20240909	123600	5297713	1885	1885	1885	1885	0
437	20240909	123500	5297713	1885	1885	1885	1885	0
438	20240909	123400	5297713	1885	1885	1885	1885	0
439	20240909	123300	5297713	1885	1885	1885	1885	0
440	20240909	123200	5297713	1885	1885	1885	1885	0
441	20240909	123100	5297713	1885	1885	1885	1885	0
442	20240909	123000	5297713	1885	1885	1885	1885	0
443	20240909	122900	5297713	1885	1885	1885	1885	0
444	20240909	122800	5297713	1885	1885	1885	1885	0
445	20240909	122700	5297713	1885	1885	1885	1885	0
446	20240909	122600	5297713	1885	1885	1885	1885	0
447	20240909	122500	5297713	1885	1885	1885	1885	16
448	20240909	122400	5267553	1885	1885	1885	1885	0
449	20240909	122300	5267553	1885	1885	1885	1885	0
450	20240909	122200	5267553	1885	1885	1885	1885	0
451	20240909	122100	5267553	1885	1885	1885	1885	0
452	20240909	122000	5267553	1885	1885	1885	1885	0
453	20240909	121900	5267553	1885	1885	1885	1885	0
454	20240909	121800	5267553	1885	1885	1885	1885	0
455	20240909	121700	5267553	1885	1885	1885	1885	0
456	20240909	121600	5267553	1885	1885	1885	1885	0
457	20240909	121500	5267553	1885	1885	1885	1885	0
458	20240909	121400	5267553	1885	1885	1885	1885	0
459	20240909	121300	5267553	1885	1885	1885	1885	0
460	20240909	121200	5267553	1885	1885	1885	1885	0
461	20240909	121100	5267553	1885	1885	1885	1885	0
462	20240909	121000	5267553	1885	1885	1885	1885	0
463	20240909	120900	5267553	1885	1885	1885	1885	0
464	20240909	120800	5267553	1885	1885	1885	1885	3
465	20240909	120700	5261898	1885	1885	1885	1885	0
466	20240909	120600	5261898	1885	1885	1885	1885	0
467	20240909	120500	5261898	1885	1885	1885	1885	0
468	20240909	120400	5261898	1885	1885	1885	1885	0
469	20240909	120300	5261898	1885	1885	1885	1885	0
470	20240909	120200	5261898	1885	1885	1885	1885	0
471	20240909	120100	5261898	1885	1885	1885	1885	0
472	20240909	120000	5261898	1885	1885	1885	1885	0
473	20240909	115900	5261898	1885	1885	1885	1885	0
474	20240909	115800	5261898	1885	1885	1885	1885	0
475	20240909	115700	5261898	1885	1885	1885	1885	0
476	20240909	115600	5261898	1885	1885	1885	1885	0
477	20240909	115500	5261898	1885	1885	1885	1885	0
478	20240909	115400	5261898	1885	1885	1885	1885	0
479	20240909	115300	5261898	1885	1885	1885	1885	0
480	20240909	115200	5261898	1885	1880	1885	1880	3
481	20240909	115100	5256250	1877	1877	1877	1877	0
482	20240909	115000	5256250	1877	1877	1877	1877	0
483	20240909	114900	5256250	1877	1877	1877	1877	0
484	20240909	114800	5256250	1877	1877	1877	1877	0
485	20240909	114700	5256250	1877	1877	1877	1877	0
486	20240909	114600	5256250	1877	1877	1877	1877	0
487	20240909	114500	5256250	1877	1877	1877	1877	0
488	20240909	114400	5256250	1877	1877	1877	1877	0
489	20240909	114300	5256250	1877	1877	1877	1877	0
490	20240909	114200	5256250	1877	1877	1877	1877	0
491	20240909	114100	5256250	1877	1877	1877	1877	0
492	20240909	114000	5256250	1877	1877	1877	1877	0
493	20240909	113900	5256250	1877	1877	1877	1877	0
494	20240909	113800	5256250	1877	1877	1877	1877	0
495	20240909	113700	5256250	1877	1877	1877	1877	0
496	20240909	113600	5256250	1877	1877	1877	1877	0
497	20240909	113500	5256250	1877	1877	1877	1877	0
498	20240909	113400	5256250	1877	1877	1877	1877	0
499	20240909	113300	5256250	1877	1877	1877	1877	0
500	20240909	113200	5256250	1877	1877	1877	1877	0
501	20240909	113100	5256250	1877	1877	1877	1877	0
502	20240909	113000	5256250	1877	1877	1877	1877	1
503	20240909	112900	5254373	1874	1874	1874	1874	0
504	20240909	112800	5254373	1874	1874	1874	1874	0
505	20240909	112700	5254373	1874	1874	1874	1874	0
506	20240909	112600	5254373	1874	1874	1874	1874	0
507	20240909	112500	5254373	1874	1874	1874	1874	0
508	20240909	112400	5254373	1874	1874	1874	1874	0
509	20240909	112300	5254373	1874	1874	1874	1874	0
510	20240909	112200	5254373	1874	1874	1874	1874	0
511	20240909	112100	5254373	1874	1874	1874	1874	0
512	20240909	112000	5254373	1874	1874	1874	1874	0
513	20240909	111900	5254373	1874	1874	1874	1874	0
514	20240909	111800	5254373	1874	1874	1874	1874	0
515	20240909	111700	5254373	1874	1874	1874	1874	0
516	20240909	111600	5254373	1874	1874	1874	1874	0
517	20240909	111500	5254373	1874	1874	1874	1874	0
518	20240909	111400	5254373	1874	1874	1874	1874	0
519	20240909	111300	5254373	1874	1874	1874	1874	0
520	20240909	111200	5254373	1874	1874	1874	1874	0
521	20240909	111100	5254373	1874	1874	1874	1874	0
522	20240909	111000	5254373	1874	1874	1874	1874	0
523	20240909	110900	5254373	1874	1871	1874	1871	2
524	20240909	110800	5250628	1870	1870	1870	1870	0
525	20240909	110700	5250628	1870	1870	1870	1870	0
526	20240909	110600	5250628	1870	1870	1870	1870	0
527	20240909	110500	5250628	1870	1870	1870	1870	10
528	20240909	110400	5231928	1870	1870	1870	1870	0
529	20240909	110300	5231928	1870	1870	1870	1870	0
530	20240909	110200	5231928	1870	1870	1870	1870	0
531	20240909	110100	5231928	1870	1870	1870	1870	0
532	20240909	110000	5231928	1870	1870	1870	1870	0
533	20240909	105900	5231928	1870	1870	1870	1870	0
534	20240909	105800	5231928	1870	1870	1870	1870	0
535	20240909	105700	5231928	1870	1870	1870	1870	0
536	20240909	105600	5231928	1870	1870	1870	1870	0
537	20240909	105500	5231928	1870	1870	1870	1870	0
538	20240909	105400	5231928	1870	1870	1870	1870	0
539	20240909	105300	5231928	1870	1870	1870	1870	0
540	20240909	105200	5231928	1870	1870	1870	1870	0
541	20240909	105100	5231928	1870	1870	1870	1870	0
542	20240909	105000	5231928	1870	1870	1870	1870	0
543	20240909	104900	5231928	1870	1870	1870	1870	0
544	20240909	104800	5231928	1870	1870	1870	1870	0
545	20240909	104700	5231928	1870	1870	1870	1870	0
546	20240909	104600	5231928	1870	1870	1870	1870	0
547	20240909	104500	5231928	1870	1868	1870	1868	2
548	20240909	104400	5228190	1850	1863	1863	1850	490
549	20240909	104300	4319840	1863	1866	1866	1862	132
550	20240909	104200	4073919	1867	1869	1869	1867	26
551	20240909	104100	4025375	1870	1870	1870	1870	10
552	20240909	104000	4006675	1870	1870	1870	1870	60
553	20240909	103900	3894475	1870	1879	1879	1870	709
554	20240909	103800	2564519	1880	1880	1880	1880	0
555	20240909	103700	2564519	1880	1884	1884	1880	413
556	20240909	103600	1787774	1885	1885	1885	1885	10
557	20240909	103500	1768924	1887	1887	1887	1887	0
558	20240909	103400	1768924	1887	1887	1887	1887	0
559	20240909	103300	1768924	1887	1887	1887	1887	0
560	20240909	103200	1768924	1887	1887	1887	1887	0
561	20240909	103100	1768924	1887	1887	1887	1887	0
562	20240909	103000	1768924	1887	1887	1887	1887	0
563	20240909	102900	1768924	1887	1887	1887	1887	1
564	20240909	102800	1767037	1890	1890	1890	1890	10
565	20240909	102700	1748137	1890	1890	1890	1890	0
566	20240909	102600	1748137	1890	1890	1890	1890	0
567	20240909	102500	1748137	1890	1890	1890	1890	0
568	20240909	102400	1748137	1890	1890	1890	1890	0
569	20240909	102300	1748137	1890	1890	1890	1890	0
570	20240909	102200	1748137	1890	1890	1890	1890	0
571	20240909	102100	1748137	1890	1890	1890	1890	0
572	20240909	102000	1748137	1890	1890	1890	1890	0
573	20240909	101900	1748137	1890	1890	1890	1890	0
574	20240909	101800	1748137	1890	1890	1890	1890	0
575	20240909	101700	1748137	1890	1890	1890	1890	0
576	20240909	101600	1748137	1890	1890	1890	1890	0
577	20240909	101500	1748137	1890	1890	1890	1890	0
578	20240909	101400	1748137	1890	1890	1890	1890	2
579	20240909	101300	1744357	1899	1899	1899	1899	0
580	20240909	101200	1744357	1899	1899	1899	1899	0
581	20240909	101100	1744357	1899	1899	1899	1899	0
582	20240909	101000	1744357	1899	1899	1899	1899	0
583	20240909	100900	1744357	1899	1899	1899	1899	0
584	20240909	100800	1744357	1899	1899	1899	1899	0
585	20240909	100700	1744357	1899	1899	1899	1899	0
586	20240909	100600	1744357	1899	1899	1899	1899	0
587	20240909	100500	1744357	1899	1899	1899	1899	0
588	20240909	100400	1744357	1899	1899	1899	1899	0
589	20240909	100300	1744357	1899	1899	1899	1899	0
590	20240909	100200	1744357	1899	1899	1899	1899	0
591	20240909	100100	1744357	1899	1899	1899	1899	0
592	20240909	100000	1744357	1899	1899	1899	1899	0
593	20240909	095900	1744357	1899	1899	1899	1899	0
594	20240909	095800	1744357	1899	1899	1899	1899	0
595	20240909	095700	1744357	1899	1899	1899	1899	0
596	20240909	095600	1744357	1899	1899	1899	1899	0
597	20240909	095500	1744357	1899	1899	1899	1899	0
598	20240909	095400	1744357	1899	1899	1899	1899	0
599	20240909	095300	1744357	1899	1899	1899	1899	0
600	20240909	095200	1744357	1899	1899	1899	1899	0
601	20240909	095100	1744357	1899	1899	1899	1899	0
602	20240909	095000	1744357	1899	1899	1899	1899	0
603	20240909	094900	1744357	1899	1899	1899	1899	0
604	20240909	094800	1744357	1899	1899	1899	1899	0
605	20240909	094700	1744357	1899	1899	1899	1899	0
606	20240909	094600	1744357	1899	1899	1899	1899	0
607	20240909	094500	1744357	1899	1899	1899	1899	0
608	20240909	094400	1744357	1899	1899	1899	1899	0
609	20240909	094300	1744357	1899	1899	1899	1899	0
610	20240909	094200	1744357	1899	1899	1899	1899	0
611	20240909	094100	1744357	1899	1899	1899	1899	1
612	20240909	094000	1742458	1905	1905	1905	1905	0
613	20240909	093900	1742458	1905	1905	1905	1905	0
614	20240909	093800	1742458	1905	1905	1905	1905	0
615	20240909	093700	1742458	1905	1905	1905	1905	0
616	20240909	093600	1742458	1905	1905	1905	1905	0
617	20240909	093500	1742458	1905	1905	1905	1905	0
618	20240909	093400	1742458	1905	1905	1905	1905	0
619	20240909	093300	1742458	1905	1905	1905	1905	0
620	20240909	093200	1742458	1905	1905	1905	1905	0
621	20240909	093100	1742458	1905	1905	1905	1905	0
622	20240909	093000	1742458	1905	1905	1905	1905	0
623	20240909	092900	1742458	1905	1905	1905	1905	0
624	20240909	092800	1742458	1905	1905	1905	1905	0
625	20240909	092700	1742458	1905	1905	1905	1905	0
626	20240909	092600	1742458	1905	1905	1905	1905	0
627	20240909	092500	1742458	1905	1905	1905	1905	0
628	20240909	092400	1742458	1905	1905	1905	1905	0
629	20240909	092300	1742458	1905	1905	1905	1905	0
630	20240909	092200	1742458	1905	1905	1905	1905	0
631	20240909	092100	1742458	1905	1905	1905	1905	0
632	20240909	092000	1742458	1905	1905	1905	1905	0
633	20240909	091900	1742458	1905	1905	1905	1905	0
634	20240909	091800	1742458	1905	1905	1905	1905	0
635	20240909	091700	1742458	1905	1905	1905	1905	0
636	20240909	091600	1742458	1905	1905	1905	1905	0
637	20240909	091500	1742458	1905	1905	1905	1905	0
638	20240909	091400	1742458	1905	1905	1905	1905	0
639	20240909	091300	1742458	1905	1905	1905	1905	0
640	20240909	091200	1742458	1905	1905	1905	1905	0
641	20240909	091100	1742458	1905	1905	1905	1905	0
642	20240909	091000	1742458	1905	1905	1905	1905	0
643	20240909	090900	1742458	1905	1905	1905	1905	0
644	20240909	090800	1742458	1905	1905	1905	1905	0
645	20240909	090700	1742458	1905	1905	1905	1905	0
646	20240909	090600	1742458	1905	1905	1905	1905	0
647	20240909	090500	1742458	1905	1905	1905	1905	0
648	20240909	090400	1742458	1905	1904	1905	1904	500
649	20240909	090300	789999	1905	1905	1905	1905	0
650	20240909	090200	789999	1905	1898	1905	1898	4
651	20240909	090100	782391	1879	1881	1881	1879	135
652	20240909	090000	528561	1881	1881	1881	1881	281