KissMeData/080420/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195000	27935454	1870	1870	1870	1870	1073
3	20240911	194900	27935454	1870	1870	1870	1870	0
4	20240911	194800	27935454	1870	1870	1870	1870	0
5	20240911	194700	27935454	1870	1870	1870	1870	0
6	20240911	194600	27935454	1870	1870	1870	1870	0
7	20240911	194500	27935454	1870	1870	1870	1870	0
8	20240911	194400	27935454	1870	1870	1870	1870	0
9	20240911	194300	27935454	1870	1870	1870	1870	0
10	20240911	194200	27935454	1870	1870	1870	1870	0
11	20240911	194100	27935454	1870	1870	1870	1870	0
12	20240911	194000	27935454	1870	1870	1870	1870	0
13	20240911	193900	27935454	1870	1870	1870	1870	0
14	20240911	193800	27935454	1870	1870	1870	1870	0
15	20240911	193700	27935454	1870	1870	1870	1870	0
16	20240911	193600	27935454	1870	1870	1870	1870	0
17	20240911	193500	27935454	1870	1870	1870	1870	0
18	20240911	193400	27935454	1870	1870	1870	1870	0
19	20240911	193300	27935454	1870	1870	1870	1870	0
20	20240911	193200	27935454	1870	1870	1870	1870	0
21	20240911	193100	27935454	1870	1870	1870	1870	0
22	20240911	193000	27935454	1870	1870	1870	1870	0
23	20240911	192900	27935454	1870	1870	1870	1870	0
24	20240911	192800	27935454	1870	1870	1870	1870	0
25	20240911	192700	27935454	1870	1870	1870	1870	0
26	20240911	192600	27935454	1870	1870	1870	1870	0
27	20240911	192500	27935454	1870	1870	1870	1870	0
28	20240911	192400	27935454	1870	1870	1870	1870	0
29	20240911	192300	27935454	1870	1870	1870	1870	0
30	20240911	192200	27935454	1870	1870	1870	1870	0
31	20240911	192100	27935454	1870	1870	1870	1870	0
32	20240911	192000	27935454	1870	1870	1870	1870	1073
33	20240911	191900	27935454	1870	1870	1870	1870	0
34	20240911	191800	27935454	1870	1870	1870	1870	0
35	20240911	191700	27935454	1870	1870	1870	1870	0
36	20240911	191600	27935454	1870	1870	1870	1870	0
37	20240911	191500	27935454	1870	1870	1870	1870	0
38	20240911	191400	27935454	1870	1870	1870	1870	0
39	20240911	191300	27935454	1870	1870	1870	1870	0
40	20240911	191200	27935454	1870	1870	1870	1870	0
41	20240911	191100	27935454	1870	1870	1870	1870	0
42	20240911	191000	27935454	1870	1870	1870	1870	0
43	20240911	190900	27935454	1870	1870	1870	1870	0
44	20240911	190800	27935454	1870	1870	1870	1870	0
45	20240911	190700	27935454	1870	1870	1870	1870	0
46	20240911	190600	27935454	1870	1870	1870	1870	0
47	20240911	190500	27935454	1870	1870	1870	1870	0
48	20240911	190400	27935454	1870	1870	1870	1870	0
49	20240911	190300	27935454	1870	1870	1870	1870	0
50	20240911	190200	27935454	1870	1870	1870	1870	0
51	20240911	190100	27935454	1870	1870	1870	1870	0
52	20240911	190000	27935454	1870	1870	1870	1870	0
53	20240911	185900	27935454	1870	1870	1870	1870	0
54	20240911	185800	27935454	1870	1870	1870	1870	0
55	20240911	185700	27935454	1870	1870	1870	1870	0
56	20240911	185600	27935454	1870	1870	1870	1870	0
57	20240911	185500	27935454	1870	1870	1870	1870	0
58	20240911	185400	27935454	1870	1870	1870	1870	0
59	20240911	185300	27935454	1870	1870	1870	1870	0
60	20240911	185200	27935454	1870	1870	1870	1870	0
61	20240911	185100	27935454	1870	1870	1870	1870	0
62	20240911	185000	27935454	1870	1870	1870	1870	1073
63	20240911	184900	27935454	1870	1870	1870	1870	0
64	20240911	184800	27935454	1870	1870	1870	1870	0
65	20240911	184700	27935454	1870	1870	1870	1870	0
66	20240911	184600	27935454	1870	1870	1870	1870	0
67	20240911	184500	27935454	1870	1870	1870	1870	0
68	20240911	184400	27935454	1870	1870	1870	1870	0
69	20240911	184300	27935454	1870	1870	1870	1870	0
70	20240911	184200	27935454	1870	1870	1870	1870	0
71	20240911	184100	27935454	1870	1870	1870	1870	0
72	20240911	184000	27935454	1870	1870	1870	1870	0
73	20240911	183900	27935454	1870	1870	1870	1870	0
74	20240911	183800	27935454	1870	1870	1870	1870	0
75	20240911	183700	27935454	1870	1870	1870	1870	0
76	20240911	183600	27935454	1870	1870	1870	1870	0
77	20240911	183500	27935454	1870	1870	1870	1870	0
78	20240911	183400	27935454	1870	1870	1870	1870	0
79	20240911	183300	27935454	1870	1870	1870	1870	0
80	20240911	183200	27935454	1870	1870	1870	1870	0
81	20240911	183100	27935454	1870	1870	1870	1870	0
82	20240911	183000	27935454	1870	1870	1870	1870	0
83	20240911	182900	27935454	1870	1870	1870	1870	0
84	20240911	182800	27935454	1870	1870	1870	1870	0
85	20240911	182700	27935454	1870	1870	1870	1870	0
86	20240911	182600	27935454	1870	1870	1870	1870	0
87	20240911	182500	27935454	1870	1870	1870	1870	0
88	20240911	182400	27935454	1870	1870	1870	1870	0
89	20240911	182300	27935454	1870	1870	1870	1870	0
90	20240911	182200	27935454	1870	1870	1870	1870	0
91	20240911	182100	27935454	1870	1870	1870	1870	0
92	20240911	182000	27935454	1870	1870	1870	1870	1073
93	20240911	181900	27935454	1870	1870	1870	1870	0
94	20240911	181800	27935454	1870	1870	1870	1870	0
95	20240911	181700	27935454	1870	1870	1870	1870	0
96	20240911	181600	27935454	1870	1870	1870	1870	0
97	20240911	181500	27935454	1870	1870	1870	1870	0
98	20240911	181400	27935454	1870	1870	1870	1870	0
99	20240911	181300	27935454	1870	1870	1870	1870	0
100	20240911	181200	27935454	1870	1870	1870	1870	0
101	20240911	181100	27935454	1870	1870	1870	1870	0
102	20240911	181000	27935454	1870	1870	1870	1870	0
103	20240911	180900	27935454	1870	1870	1870	1870	0
104	20240911	180800	27935454	1870	1870	1870	1870	0
105	20240911	180700	27935454	1870	1870	1870	1870	0
106	20240911	180600	27935454	1870	1870	1870	1870	0
107	20240911	180500	27935454	1870	1870	1870	1870	0
108	20240911	180400	27935454	1870	1870	1870	1870	0
109	20240911	180300	27935454	1870	1870	1870	1870	0
110	20240911	180200	27935454	1870	1870	1870	1870	0
111	20240911	180100	27935454	1870	1870	1870	1870	0
112	20240911	180000	27935454	1870	1870	1870	1870	0
113	20240911	175900	27935454	1870	1870	1870	1870	0
114	20240911	175800	27935454	1870	1870	1870	1870	0
115	20240911	175700	27935454	1870	1870	1870	1870	0
116	20240911	175600	27935454	1870	1870	1870	1870	0
117	20240911	175500	27935454	1870	1870	1870	1870	0
118	20240911	175400	27935454	1870	1870	1870	1870	0
119	20240911	175300	27935454	1870	1870	1870	1870	0
120	20240911	175200	27935454	1870	1870	1870	1870	0
121	20240911	175100	27935454	1870	1870	1870	1870	0
122	20240911	175000	27935454	1870	1870	1870	1870	1073
123	20240911	174900	27935454	1870	1870	1870	1870	0
124	20240911	174800	27935454	1870	1870	1870	1870	0
125	20240911	174700	27935454	1870	1870	1870	1870	0
126	20240911	174600	27935454	1870	1870	1870	1870	0
127	20240911	174500	27935454	1870	1870	1870	1870	0
128	20240911	174400	27935454	1870	1870	1870	1870	0
129	20240911	174300	27935454	1870	1870	1870	1870	0
130	20240911	174200	27935454	1870	1870	1870	1870	0
131	20240911	174100	27935454	1870	1870	1870	1870	0
132	20240911	174000	27935454	1870	1870	1870	1870	0
133	20240911	173900	27935454	1870	1870	1870	1870	0
134	20240911	173800	27935454	1870	1870	1870	1870	0
135	20240911	173700	27935454	1870	1870	1870	1870	0
136	20240911	173600	27935454	1870	1870	1870	1870	0
137	20240911	173500	27935454	1870	1870	1870	1870	0
138	20240911	173400	27935454	1870	1870	1870	1870	0
139	20240911	173300	27935454	1870	1870	1870	1870	0
140	20240911	173200	27935454	1870	1870	1870	1870	0
141	20240911	173100	27935454	1870	1870	1870	1870	0
142	20240911	173000	27935454	1870	1870	1870	1870	0
143	20240911	172900	27935454	1870	1870	1870	1870	0
144	20240911	172800	27935454	1870	1870	1870	1870	0
145	20240911	172700	27935454	1870	1870	1870	1870	0
146	20240911	172600	27935454	1870	1870	1870	1870	0
147	20240911	172500	27935454	1870	1870	1870	1870	0
148	20240911	172400	27935454	1870	1870	1870	1870	0
149	20240911	172300	27935454	1870	1870	1870	1870	0
150	20240911	172200	27935454	1870	1870	1870	1870	0
151	20240911	172100	27935454	1870	1870	1870	1870	0
152	20240911	172000	27935454	1870	1870	1870	1870	1073
153	20240911	171900	27935454	1870	1870	1870	1870	0
154	20240911	171800	27935454	1870	1870	1870	1870	0
155	20240911	171700	27935454	1870	1870	1870	1870	0
156	20240911	171600	27935454	1870	1870	1870	1870	0
157	20240911	171500	27935454	1870	1870	1870	1870	0
158	20240911	171400	27935454	1870	1870	1870	1870	0
159	20240911	171300	27935454	1870	1870	1870	1870	0
160	20240911	171200	27935454	1870	1870	1870	1870	0
161	20240911	171100	27935454	1870	1870	1870	1870	0
162	20240911	171000	27935454	1870	1870	1870	1870	0
163	20240911	170900	27935454	1870	1870	1870	1870	0
164	20240911	170800	27935454	1870	1870	1870	1870	0
165	20240911	170700	27935454	1870	1870	1870	1870	0
166	20240911	170600	27935454	1870	1870	1870	1870	0
167	20240911	170500	27935454	1870	1870	1870	1870	0
168	20240911	170400	27935454	1870	1870	1870	1870	0
169	20240911	170300	27935454	1870	1870	1870	1870	0
170	20240911	170200	27935454	1870	1870	1870	1870	0
171	20240911	170100	27935454	1870	1870	1870	1870	0
172	20240911	170000	27935454	1870	1870	1870	1870	0
173	20240911	165900	27935454	1870	1870	1870	1870	0
174	20240911	165800	27935454	1870	1870	1870	1870	0
175	20240911	165700	27935454	1870	1870	1870	1870	0
176	20240911	165600	27935454	1870	1870	1870	1870	0
177	20240911	165500	27935454	1870	1870	1870	1870	0
178	20240911	165400	27935454	1870	1870	1870	1870	0
179	20240911	165300	27935454	1870	1870	1870	1870	0
180	20240911	165200	27935454	1870	1870	1870	1870	0
181	20240911	165100	27935454	1870	1870	1870	1870	0
182	20240911	165000	27935454	1870	1870	1870	1870	1073
183	20240911	164900	27935454	1870	1870	1870	1870	0
184	20240911	164800	27935454	1870	1870	1870	1870	0
185	20240911	164700	27935454	1870	1870	1870	1870	0
186	20240911	164600	27935454	1870	1870	1870	1870	0
187	20240911	164500	27935454	1870	1870	1870	1870	0
188	20240911	164400	27935454	1870	1870	1870	1870	0
189	20240911	164300	27935454	1870	1870	1870	1870	0
190	20240911	164200	27935454	1870	1870	1870	1870	0
191	20240911	164100	27935454	1870	1870	1870	1870	0
192	20240911	164000	27935454	1870	1870	1870	1870	0
193	20240911	163900	27935454	1870	1870	1870	1870	0
194	20240911	163800	27935454	1870	1870	1870	1870	0
195	20240911	163700	27935454	1870	1870	1870	1870	0
196	20240911	163600	27935454	1870	1870	1870	1870	0
197	20240911	163500	27935454	1870	1870	1870	1870	0
198	20240911	163400	27935454	1870	1870	1870	1870	0
199	20240911	163300	27935454	1870	1870	1870	1870	0
200	20240911	163200	27935454	1870	1870	1870	1870	0
201	20240911	163100	27935454	1870	1870	1870	1870	0
202	20240911	163000	27935454	1870	1870	1870	1870	0
203	20240911	162900	27935454	1870	1870	1870	1870	0
204	20240911	162800	27935454	1870	1870	1870	1870	0
205	20240911	162700	27935454	1870	1870	1870	1870	0
206	20240911	162600	27935454	1870	1870	1870	1870	0
207	20240911	162500	27935454	1870	1870	1870	1870	0
208	20240911	162400	27935454	1870	1870	1870	1870	0
209	20240911	162300	27935454	1870	1870	1870	1870	0
210	20240911	162200	27935454	1870	1870	1870	1870	0
211	20240911	162100	27935454	1870	1870	1870	1870	0
212	20240911	162000	27935454	1870	1870	1870	1870	1073
213	20240911	161900	27935454	1870	1870	1870	1870	0
214	20240911	161800	27935454	1870	1870	1870	1870	0
215	20240911	161700	27935454	1870	1870	1870	1870	0
216	20240911	161600	27935454	1870	1870	1870	1870	0
217	20240911	161500	27935454	1870	1870	1870	1870	0
218	20240911	161400	27935454	1870	1870	1870	1870	0
219	20240911	161300	27935454	1870	1870	1870	1870	0
220	20240911	161200	27935454	1870	1870	1870	1870	0
221	20240911	161100	27935454	1870	1870	1870	1870	0
222	20240911	161000	27935454	1870	1870	1870	1870	0
223	20240911	160900	27935454	1870	1870	1870	1870	0
224	20240911	160800	27935454	1870	1870	1870	1870	0
225	20240911	160700	27935454	1870	1870	1870	1870	0
226	20240911	160600	27935454	1870	1870	1870	1870	0
227	20240911	160500	27935454	1870	1870	1870	1870	0
228	20240911	160400	27935454	1870	1870	1870	1870	0
229	20240911	160300	27935454	1870	1870	1870	1870	0
230	20240911	160200	27935454	1870	1870	1870	1870	0
231	20240911	160100	27935454	1870	1870	1870	1870	0
232	20240911	160000	27935454	1870	1870	1870	1870	0
233	20240911	155900	27935454	1870	1870	1870	1870	0
234	20240911	155800	27935454	1870	1870	1870	1870	0
235	20240911	155700	27935454	1870	1870	1870	1870	0
236	20240911	155600	27935454	1870	1870	1870	1870	0
237	20240911	155500	27935454	1870	1870	1870	1870	0
238	20240911	155400	27935454	1870	1870	1870	1870	0
239	20240911	155300	27935454	1870	1870	1870	1870	0
240	20240911	155200	27935454	1870	1870	1870	1870	0
241	20240911	155100	27935454	1870	1870	1870	1870	0
242	20240911	155000	27935454	1870	1870	1870	1870	1073
243	20240911	154900	27935454	1870	1870	1870	1870	0
244	20240911	154800	27935454	1870	1870	1870	1870	0
245	20240911	154700	27935454	1870	1870	1870	1870	0
246	20240911	154600	27935454	1870	1870	1870	1870	0
247	20240911	154500	27935454	1870	1870	1870	1870	0
248	20240911	154400	27935454	1870	1870	1870	1870	0
249	20240911	154300	27935454	1870	1870	1870	1870	0
250	20240911	154200	27935454	1870	1870	1870	1870	0
251	20240911	154100	27935454	1870	1870	1870	1870	0
252	20240911	154000	27935454	1870	1870	1870	1870	0
253	20240911	153900	27935454	1870	1870	1870	1870	0
254	20240911	153800	27935454	1870	1870	1870	1870	0
255	20240911	153700	27935454	1870	1870	1870	1870	0
256	20240911	153600	27935454	1870	1870	1870	1870	0
257	20240911	153500	27935454	1870	1870	1870	1870	0
258	20240911	153400	27935454	1870	1870	1870	1870	0
259	20240911	153300	27935454	1870	1870	1870	1870	0
260	20240911	153200	27935454	1870	1870	1870	1870	0
261	20240911	153100	27935454	1870	1870	1870	1870	0
262	20240911	153000	27935454	1870	1870	1870	1870	1073
263	20240911	152900	25928944	1890	1890	1890	1890	0
264	20240911	152800	25928944	1890	1890	1890	1890	0
265	20240911	152700	25928944	1890	1890	1890	1890	0
266	20240911	152600	25928944	1890	1890	1890	1890	0
267	20240911	152500	25928944	1890	1890	1890	1890	0
268	20240911	152400	25928944	1890	1890	1890	1890	0
269	20240911	152300	25928944	1890	1890	1890	1890	0
270	20240911	152200	25928944	1890	1890	1890	1890	0
271	20240911	152100	25928944	1890	1890	1890	1890	0
272	20240911	152000	25928944	1890	1890	1890	1890	0
273	20240911	151900	25928944	1890	1890	1890	1890	0
274	20240911	151800	25928944	1890	1890	1890	1890	0
275	20240911	151700	25928944	1890	1890	1890	1890	0
276	20240911	151600	25928944	1890	1890	1890	1890	0
277	20240911	151500	25928944	1890	1890	1890	1890	0
278	20240911	151400	25928944	1890	1890	1890	1890	0
279	20240911	151300	25928944	1890	1890	1890	1890	0
280	20240911	151200	25928944	1890	1890	1890	1890	0
281	20240911	151100	25928944	1890	1890	1890	1890	0
282	20240911	151000	25928944	1890	1890	1890	1890	0
283	20240911	150900	25928944	1890	1890	1890	1890	0
284	20240911	150800	25928944	1890	1890	1890	1890	0
285	20240911	150700	25928944	1890	1890	1890	1890	0
286	20240911	150600	25928944	1890	1890	1890	1890	0
287	20240911	150500	25928944	1890	1890	1890	1890	0
288	20240911	150400	25928944	1890	1890	1890	1890	0
289	20240911	150300	25928944	1890	1890	1890	1890	0
290	20240911	150200	25928944	1890	1890	1890	1890	3
291	20240911	150100	25923274	1891	1891	1891	1891	0
292	20240911	150000	25923274	1891	1891	1891	1891	765
293	20240911	145900	24476659	1891	1891	1891	1891	235
294	20240911	145800	24032274	1891	1891	1891	1891	0
295	20240911	145700	24032274	1891	1891	1891	1891	0
296	20240911	145600	24032274	1891	1891	1891	1891	0
297	20240911	145500	24032274	1891	1891	1891	1891	0
298	20240911	145400	24032274	1891	1891	1891	1891	0
299	20240911	145300	24032274	1891	1891	1891	1891	0
300	20240911	145200	24032274	1891	1891	1891	1891	0
301	20240911	145100	24032274	1891	1891	1891	1891	0
302	20240911	145000	24032274	1891	1891	1891	1891	0
303	20240911	144900	24032274	1891	1891	1891	1891	0
304	20240911	144800	24032274	1891	1891	1891	1891	0
305	20240911	144700	24032274	1891	1891	1891	1891	0
306	20240911	144600	24032274	1891	1891	1891	1891	0
307	20240911	144500	24032274	1891	1891	1891	1891	0
308	20240911	144400	24032274	1891	1891	1891	1891	0
309	20240911	144300	24032274	1891	1891	1891	1891	0
310	20240911	144200	24032274	1891	1891	1891	1891	0
311	20240911	144100	24032274	1891	1891	1891	1891	0
312	20240911	144000	24032274	1891	1891	1891	1891	0
313	20240911	143900	24032274	1891	1891	1891	1891	0
314	20240911	143800	24032274	1891	1891	1891	1891	0
315	20240911	143700	24032274	1891	1891	1891	1891	0
316	20240911	143600	24032274	1891	1891	1891	1891	0
317	20240911	143500	24032274	1891	1891	1891	1891	0
318	20240911	143400	24032274	1891	1891	1891	1891	0
319	20240911	143300	24032274	1891	1891	1891	1891	0
320	20240911	143200	24032274	1891	1891	1891	1891	0
321	20240911	143100	24032274	1891	1891	1891	1891	0
322	20240911	143000	24032274	1891	1891	1891	1891	0
323	20240911	142900	24032274	1891	1891	1891	1891	10
324	20240911	142800	24013364	1891	1891	1891	1891	0
325	20240911	142700	24013364	1891	1891	1891	1891	0
326	20240911	142600	24013364	1891	1891	1891	1891	0
327	20240911	142500	24013364	1891	1891	1891	1891	0
328	20240911	142400	24013364	1891	1891	1891	1891	1
329	20240911	142300	24011473	1891	1891	1891	1891	21
330	20240911	142200	23971762	1891	1891	1891	1891	0
331	20240911	142100	23971762	1891	1891	1891	1891	0
332	20240911	142000	23971762	1891	1891	1891	1891	0
333	20240911	141900	23971762	1891	1889	1891	1889	2
334	20240911	141800	23967982	1870	1870	1870	1870	0
335	20240911	141700	23967982	1870	1870	1870	1870	0
336	20240911	141600	23967982	1870	1875	1875	1870	600
337	20240911	141500	22845564	1892	1892	1892	1892	0
338	20240911	141400	22845564	1892	1892	1892	1892	0
339	20240911	141300	22845564	1892	1892	1892	1892	0
340	20240911	141200	22845564	1892	1892	1892	1892	0
341	20240911	141100	22845564	1892	1892	1892	1892	0
342	20240911	141000	22845564	1892	1892	1892	1892	0
343	20240911	140900	22845564	1892	1892	1892	1892	0
344	20240911	140800	22845564	1892	1892	1892	1892	0
345	20240911	140700	22845564	1892	1873	1892	1873	1075
346	20240911	140600	20832032	1875	1882	1882	1875	292
347	20240911	140500	20284210	1893	1893	1893	1893	4
348	20240911	140400	20276638	1883	1883	1883	1883	0
349	20240911	140300	20276638	1883	1885	1885	1883	135
350	20240911	140200	20022428	1897	1897	1897	1897	0
351	20240911	140100	20022428	1897	1897	1897	1897	0
352	20240911	140000	20022428	1897	1897	1897	1897	0
353	20240911	135900	20022428	1897	1897	1897	1897	0
354	20240911	135800	20022428	1897	1897	1897	1897	0
355	20240911	135700	20022428	1897	1897	1897	1897	0
356	20240911	135600	20022428	1897	1897	1897	1897	0
357	20240911	135500	20022428	1897	1897	1897	1897	0
358	20240911	135400	20022428	1897	1897	1897	1897	0
359	20240911	135300	20022428	1897	1897	1897	1897	0
360	20240911	135200	20022428	1897	1897	1897	1897	0
361	20240911	135100	20022428	1897	1897	1897	1897	0
362	20240911	135000	20022428	1897	1897	1897	1897	0
363	20240911	134900	20022428	1897	1897	1897	1897	0
364	20240911	134800	20022428	1897	1897	1897	1897	0
365	20240911	134700	20022428	1897	1897	1897	1897	0
366	20240911	134600	20022428	1897	1897	1897	1897	0
367	20240911	134500	20022428	1897	1897	1897	1897	0
368	20240911	134400	20022428	1897	1897	1897	1897	0
369	20240911	134300	20022428	1897	1897	1897	1897	0
370	20240911	134200	20022428	1897	1897	1897	1897	0
371	20240911	134100	20022428	1897	1897	1897	1897	0
372	20240911	134000	20022428	1897	1897	1897	1897	0
373	20240911	133900	20022428	1897	1897	1897	1897	0
374	20240911	133800	20022428	1897	1897	1897	1897	0
375	20240911	133700	20022428	1897	1897	1897	1897	0
376	20240911	133600	20022428	1897	1897	1897	1897	0
377	20240911	133500	20022428	1897	1897	1897	1897	0
378	20240911	133400	20022428	1897	1897	1897	1897	0
379	20240911	133300	20022428	1897	1897	1897	1897	0
380	20240911	133200	20022428	1897	1897	1897	1897	0
381	20240911	133100	20022428	1897	1897	1897	1897	0
382	20240911	133000	20022428	1897	1897	1897	1897	0
383	20240911	132900	20022428	1897	1897	1897	1897	0
384	20240911	132800	20022428	1897	1897	1897	1897	0
385	20240911	132700	20022428	1897	1897	1897	1897	0
386	20240911	132600	20022428	1897	1897	1897	1897	0
387	20240911	132500	20022428	1897	1897	1897	1897	0
388	20240911	132400	20022428	1897	1897	1897	1897	0
389	20240911	132300	20022428	1897	1897	1897	1897	0
390	20240911	132200	20022428	1897	1897	1897	1897	0
391	20240911	132100	20022428	1897	1897	1897	1897	0
392	20240911	132000	20022428	1897	1897	1897	1897	0
393	20240911	131900	20022428	1897	1897	1897	1897	0
394	20240911	131800	20022428	1897	1897	1897	1897	0
395	20240911	131700	20022428	1897	1897	1897	1897	0
396	20240911	131600	20022428	1897	1897	1897	1897	1
397	20240911	131500	20020531	1898	1898	1898	1898	0
398	20240911	131400	20020531	1898	1898	1898	1898	0
399	20240911	131300	20020531	1898	1898	1898	1898	0
400	20240911	131200	20020531	1898	1898	1898	1898	0
401	20240911	131100	20020531	1898	1898	1898	1898	0
402	20240911	131000	20020531	1898	1898	1898	1898	0
403	20240911	130900	20020531	1898	1898	1898	1898	0
404	20240911	130800	20020531	1898	1898	1898	1898	0
405	20240911	130700	20020531	1898	1898	1898	1898	0
406	20240911	130600	20020531	1898	1898	1898	1898	0
407	20240911	130500	20020531	1898	1898	1898	1898	0
408	20240911	130400	20020531	1898	1898	1898	1898	0
409	20240911	130300	20020531	1898	1898	1898	1898	0
410	20240911	130200	20020531	1898	1898	1898	1898	0
411	20240911	130100	20020531	1898	1898	1898	1898	0
412	20240911	130000	20020531	1898	1898	1898	1898	0
413	20240911	125900	20020531	1898	1898	1898	1898	0
414	20240911	125800	20020531	1898	1898	1898	1898	0
415	20240911	125700	20020531	1898	1898	1898	1898	0
416	20240911	125600	20020531	1898	1898	1898	1898	0
417	20240911	125500	20020531	1898	1898	1898	1898	0
418	20240911	125400	20020531	1898	1884	1898	1884	134
419	20240911	125300	19767892	1885	1885	1885	1885	0
420	20240911	125200	19767892	1885	1885	1885	1885	0
421	20240911	125100	19767892	1885	1885	1885	1885	0
422	20240911	125000	19767892	1885	1885	1885	1885	43
423	20240911	124900	19686837	1900	1900	1900	1900	0
424	20240911	124800	19686837	1900	1900	1900	1900	0
425	20240911	124700	19686837	1900	1900	1900	1900	0
426	20240911	124600	19686837	1900	1900	1900	1900	0
427	20240911	124500	19686837	1900	1900	1900	1900	0
428	20240911	124400	19686837	1900	1900	1900	1900	0
429	20240911	124300	19686837	1900	1900	1900	1900	0
430	20240911	124200	19686837	1900	1900	1900	1900	0
431	20240911	124100	19686837	1900	1900	1900	1900	0
432	20240911	124000	19686837	1900	1900	1900	1900	0
433	20240911	123900	19686837	1900	1900	1900	1900	0
434	20240911	123800	19686837	1900	1900	1900	1900	0
435	20240911	123700	19686837	1900	1900	1900	1900	0
436	20240911	123600	19686837	1900	1900	1900	1900	0
437	20240911	123500	19686837	1900	1900	1900	1900	0
438	20240911	123400	19686837	1900	1890	1900	1890	3
439	20240911	123300	19681157	1890	1890	1890	1890	0
440	20240911	123200	19681157	1890	1890	1890	1890	0
441	20240911	123100	19681157	1890	1890	1890	1890	0
442	20240911	123000	19681157	1890	1890	1890	1890	0
443	20240911	122900	19681157	1890	1890	1890	1890	0
444	20240911	122800	19681157	1890	1887	1890	1885	6
445	20240911	122700	19669828	1901	1901	1901	1901	0
446	20240911	122600	19669828	1901	1901	1901	1901	0
447	20240911	122500	19669828	1901	1901	1901	1901	0
448	20240911	122400	19669828	1901	1901	1901	1901	0
449	20240911	122300	19669828	1901	1901	1901	1901	0
450	20240911	122200	19669828	1901	1901	1901	1901	0
451	20240911	122100	19669828	1901	1901	1901	1901	0
452	20240911	122000	19669828	1901	1901	1901	1901	0
453	20240911	121900	19669828	1901	1901	1901	1901	0
454	20240911	121800	19669828	1901	1901	1901	1901	0
455	20240911	121700	19669828	1901	1901	1901	1901	0
456	20240911	121600	19669828	1901	1901	1901	1901	0
457	20240911	121500	19669828	1901	1901	1901	1901	0
458	20240911	121400	19669828	1901	1901	1901	1901	0
459	20240911	121300	19669828	1901	1901	1901	1901	0
460	20240911	121200	19669828	1901	1901	1901	1901	0
461	20240911	121100	19669828	1901	1901	1901	1901	0
462	20240911	121000	19669828	1901	1901	1901	1901	0
463	20240911	120900	19669828	1901	1901	1901	1901	0
464	20240911	120800	19669828	1901	1901	1901	1901	0
465	20240911	120700	19669828	1901	1901	1901	1901	0
466	20240911	120600	19669828	1901	1901	1901	1901	0
467	20240911	120500	19669828	1901	1901	1901	1901	0
468	20240911	120400	19669828	1901	1901	1901	1901	0
469	20240911	120300	19669828	1901	1901	1901	1901	0
470	20240911	120200	19669828	1901	1901	1901	1901	0
471	20240911	120100	19669828	1901	1901	1901	1901	0
472	20240911	120000	19669828	1901	1901	1901	1901	0
473	20240911	115900	19669828	1901	1901	1901	1901	0
474	20240911	115800	19669828	1901	1901	1901	1901	0
475	20240911	115700	19669828	1901	1901	1901	1901	0
476	20240911	115600	19669828	1901	1901	1901	1901	0
477	20240911	115500	19669828	1901	1901	1901	1901	0
478	20240911	115400	19669828	1901	1901	1901	1901	0
479	20240911	115300	19669828	1901	1901	1901	1901	0
480	20240911	115200	19669828	1901	1901	1901	1901	0
481	20240911	115100	19669828	1901	1901	1901	1901	0
482	20240911	115000	19669828	1901	1901	1901	1901	0
483	20240911	114900	19669828	1901	1901	1901	1901	0
484	20240911	114800	19669828	1901	1901	1901	1901	0
485	20240911	114700	19669828	1901	1901	1901	1901	0
486	20240911	114600	19669828	1901	1901	1901	1901	0
487	20240911	114500	19669828	1901	1901	1901	1901	0
488	20240911	114400	19669828	1901	1901	1901	1901	0
489	20240911	114300	19669828	1901	1901	1901	1901	0
490	20240911	114200	19669828	1901	1901	1901	1901	0
491	20240911	114100	19669828	1901	1901	1901	1901	0
492	20240911	114000	19669828	1901	1901	1901	1901	0
493	20240911	113900	19669828	1901	1901	1901	1901	0
494	20240911	113800	19669828	1901	1901	1901	1901	0
495	20240911	113700	19669828	1901	1901	1901	1901	0
496	20240911	113600	19669828	1901	1901	1901	1901	0
497	20240911	113500	19669828	1901	1901	1901	1901	0
498	20240911	113400	19669828	1901	1901	1901	1901	0
499	20240911	113300	19669828	1901	1901	1901	1901	0
500	20240911	113200	19669828	1901	1901	1901	1901	0
501	20240911	113100	19669828	1901	1901	1901	1901	0
502	20240911	113000	19669828	1901	1901	1901	1901	0
503	20240911	112900	19669828	1901	1901	1901	1901	0
504	20240911	112800	19669828	1901	1901	1901	1901	0
505	20240911	112700	19669828	1901	1901	1901	1901	0
506	20240911	112600	19669828	1901	1901	1901	1901	0
507	20240911	112500	19669828	1901	1901	1901	1901	0
508	20240911	112400	19669828	1901	1901	1901	1901	0
509	20240911	112300	19669828	1901	1901	1901	1901	0
510	20240911	112200	19669828	1901	1901	1901	1901	0
511	20240911	112100	19669828	1901	1901	1901	1901	0
512	20240911	112000	19669828	1901	1901	1901	1901	0
513	20240911	111900	19669828	1901	1901	1901	1901	0
514	20240911	111800	19669828	1901	1901	1901	1901	0
515	20240911	111700	19669828	1901	1901	1901	1901	0
516	20240911	111600	19669828	1901	1901	1901	1901	0
517	20240911	111500	19669828	1901	1901	1901	1901	0
518	20240911	111400	19669828	1901	1901	1901	1901	0
519	20240911	111300	19669828	1901	1901	1901	1901	0
520	20240911	111200	19669828	1901	1901	1901	1901	0
521	20240911	111100	19669828	1901	1901	1901	1901	0
522	20240911	111000	19669828	1901	1901	1901	1901	0
523	20240911	110900	19669828	1901	1901	1901	1901	0
524	20240911	110800	19669828	1901	1901	1901	1901	0
525	20240911	110700	19669828	1901	1901	1901	1901	0
526	20240911	110600	19669828	1901	1901	1901	1901	0
527	20240911	110500	19669828	1901	1901	1901	1901	0
528	20240911	110400	19669828	1901	1901	1901	1901	0
529	20240911	110300	19669828	1901	1901	1901	1901	0
530	20240911	110200	19669828	1901	1901	1901	1901	0
531	20240911	110100	19669828	1901	1901	1901	1901	0
532	20240911	110000	19669828	1901	1901	1901	1901	0
533	20240911	105900	19669828	1901	1901	1901	1901	0
534	20240911	105800	19669828	1901	1901	1901	1901	0
535	20240911	105700	19669828	1901	1901	1901	1901	0
536	20240911	105600	19669828	1901	1901	1901	1901	0
537	20240911	105500	19669828	1901	1901	1901	1901	0
538	20240911	105400	19669828	1901	1901	1901	1901	0
539	20240911	105300	19669828	1901	1901	1901	1901	0
540	20240911	105200	19669828	1901	1901	1901	1901	0
541	20240911	105100	19669828	1901	1901	1901	1901	0
542	20240911	105000	19669828	1901	1901	1901	1901	0
543	20240911	104900	19669828	1901	1901	1901	1901	0
544	20240911	104800	19669828	1901	1901	1901	1901	0
545	20240911	104700	19669828	1901	1901	1901	1901	0
546	20240911	104600	19669828	1901	1901	1901	1901	0
547	20240911	104500	19669828	1901	1901	1901	1901	0
548	20240911	104400	19669828	1901	1901	1901	1901	0
549	20240911	104300	19669828	1901	1901	1901	1901	0
550	20240911	104200	19669828	1901	1901	1901	1901	0
551	20240911	104100	19669828	1901	1901	1901	1901	0
552	20240911	104000	19669828	1901	1901	1901	1901	0
553	20240911	103900	19669828	1901	1901	1901	1901	0
554	20240911	103800	19669828	1901	1901	1901	1901	0
555	20240911	103700	19669828	1901	1901	1901	1901	0
556	20240911	103600	19669828	1901	1901	1901	1901	0
557	20240911	103500	19669828	1901	1901	1901	1901	1
558	20240911	103400	19667927	1904	1904	1904	1904	0
559	20240911	103300	19667927	1904	1904	1904	1904	0
560	20240911	103200	19667927	1904	1904	1904	1904	0
561	20240911	103100	19667927	1904	1904	1904	1904	0
562	20240911	103000	19667927	1904	1904	1904	1904	0
563	20240911	102900	19667927	1904	1904	1904	1904	0
564	20240911	102800	19667927	1904	1904	1904	1904	0
565	20240911	102700	19667927	1904	1904	1904	1904	0
566	20240911	102600	19667927	1904	1904	1904	1904	0
567	20240911	102500	19667927	1904	1904	1904	1904	0
568	20240911	102400	19667927	1904	1904	1904	1904	0
569	20240911	102300	19667927	1904	1904	1904	1904	0
570	20240911	102200	19667927	1904	1904	1904	1904	0
571	20240911	102100	19667927	1904	1904	1904	1904	0
572	20240911	102000	19667927	1904	1904	1904	1904	0
573	20240911	101900	19667927	1904	1904	1904	1904	0
574	20240911	101800	19667927	1904	1904	1904	1904	0
575	20240911	101700	19667927	1904	1904	1904	1904	0
576	20240911	101600	19667927	1904	1904	1904	1904	0
577	20240911	101500	19667927	1904	1904	1904	1904	0
578	20240911	101400	19667927	1904	1904	1904	1904	0
579	20240911	101300	19667927	1904	1904	1904	1904	0
580	20240911	101200	19667927	1904	1904	1904	1904	0
581	20240911	101100	19667927	1904	1904	1904	1904	0
582	20240911	101000	19667927	1904	1904	1904	1904	0
583	20240911	100900	19667927	1904	1904	1904	1904	0
584	20240911	100800	19667927	1904	1904	1904	1904	0
585	20240911	100700	19667927	1904	1904	1904	1904	0
586	20240911	100600	19667927	1904	1904	1904	1904	0
587	20240911	100500	19667927	1904	1904	1904	1904	0
588	20240911	100400	19667927	1904	1904	1904	1904	0
589	20240911	100300	19667927	1904	1904	1904	1904	0
590	20240911	100200	19667927	1904	1904	1904	1904	0
591	20240911	100100	19667927	1904	1904	1904	1904	0
592	20240911	100000	19667927	1904	1904	1904	1904	0
593	20240911	095900	19667927	1904	1904	1904	1904	0
594	20240911	095800	19667927	1904	1904	1904	1904	0
595	20240911	095700	19667927	1904	1904	1904	1904	1
596	20240911	095600	19666023	1887	1887	1887	1887	0
597	20240911	095500	19666023	1887	1890	1890	1887	2
598	20240911	095400	19662246	1906	1906	1906	1906	0
599	20240911	095300	19662246	1906	1906	1906	1906	0
600	20240911	095200	19662246	1906	1906	1906	1906	0
601	20240911	095100	19662246	1906	1906	1906	1906	0
602	20240911	095000	19662246	1906	1906	1906	1906	0
603	20240911	094900	19662246	1906	1906	1906	1906	0
604	20240911	094800	19662246	1906	1906	1906	1906	0
605	20240911	094700	19662246	1906	1906	1906	1906	0
606	20240911	094600	19662246	1906	1906	1906	1906	0
607	20240911	094500	19662246	1906	1906	1906	1906	0
608	20240911	094400	19662246	1906	1906	1906	1906	0
609	20240911	094300	19662246	1906	1905	1906	1905	10000
610	20240911	094200	602503	1906	1906	1906	1906	0
611	20240911	094100	602503	1906	1906	1906	1906	0
612	20240911	094000	602503	1906	1906	1906	1906	1
613	20240911	093900	600597	1905	1905	1905	1905	0
614	20240911	093800	600597	1905	1905	1905	1905	0
615	20240911	093700	600597	1905	1905	1905	1905	0
616	20240911	093600	600597	1905	1905	1905	1905	0
617	20240911	093500	600597	1905	1905	1905	1905	0
618	20240911	093400	600597	1905	1905	1905	1905	0
619	20240911	093300	600597	1905	1905	1905	1905	0
620	20240911	093200	600597	1905	1905	1905	1905	0
621	20240911	093100	600597	1905	1905	1905	1905	1
622	20240911	093000	598692	1907	1907	1907	1907	0
623	20240911	092900	598692	1907	1907	1907	1907	0
624	20240911	092800	598692	1907	1907	1907	1907	0
625	20240911	092700	598692	1907	1907	1907	1907	0
626	20240911	092600	598692	1907	1907	1907	1907	0
627	20240911	092500	598692	1907	1907	1907	1907	0
628	20240911	092400	598692	1907	1907	1907	1907	0
629	20240911	092300	598692	1907	1907	1907	1907	0
630	20240911	092200	598692	1907	1907	1907	1907	0
631	20240911	092100	598692	1907	1907	1907	1907	0
632	20240911	092000	598692	1907	1907	1907	1907	0
633	20240911	091900	598692	1907	1907	1907	1907	0
634	20240911	091800	598692	1907	1907	1907	1907	0
635	20240911	091700	598692	1907	1907	1907	1907	0
636	20240911	091600	598692	1907	1907	1907	1907	0
637	20240911	091500	598692	1907	1907	1907	1907	0
638	20240911	091400	598692	1907	1907	1907	1907	0
639	20240911	091300	598692	1907	1907	1907	1907	0
640	20240911	091200	598692	1907	1907	1907	1907	0
641	20240911	091100	598692	1907	1907	1907	1907	10
642	20240911	091000	579622	1907	1907	1907	1907	1
643	20240911	090900	577715	1904	1889	1904	1889	21
644	20240911	090800	537911	1872	1872	1872	1872	0
645	20240911	090700	537911	1872	1872	1872	1872	0
646	20240911	090600	537911	1872	1872	1872	1872	0
647	20240911	090500	537911	1872	1872	1872	1872	1
648	20240911	090400	536039	1872	1899	1899	1872	10
649	20240911	090300	517184	1916	1916	1916	1916	0
650	20240911	090200	517184	1916	1916	1916	1916	0
651	20240911	090100	517184	1916	1889	1916	1889	270
652	20240911	090000	0	1870	1870	1870	1870	0