KissMeData/080420/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195000	18585013	1889	1889	1889	1889	295
3	20240912	194900	18585013	1889	1889	1889	1889	0
4	20240912	194800	18585013	1889	1889	1889	1889	0
5	20240912	194700	18585013	1889	1889	1889	1889	0
6	20240912	194600	18585013	1889	1889	1889	1889	0
7	20240912	194500	18585013	1889	1889	1889	1889	0
8	20240912	194400	18585013	1889	1889	1889	1889	0
9	20240912	194300	18585013	1889	1889	1889	1889	0
10	20240912	194200	18585013	1889	1889	1889	1889	0
11	20240912	194100	18585013	1889	1889	1889	1889	0
12	20240912	194000	18585013	1889	1889	1889	1889	0
13	20240912	193900	18585013	1889	1889	1889	1889	0
14	20240912	193800	18585013	1889	1889	1889	1889	0
15	20240912	193700	18585013	1889	1889	1889	1889	0
16	20240912	193600	18585013	1889	1889	1889	1889	0
17	20240912	193500	18585013	1889	1889	1889	1889	0
18	20240912	193400	18585013	1889	1889	1889	1889	0
19	20240912	193300	18585013	1889	1889	1889	1889	0
20	20240912	193200	18585013	1889	1889	1889	1889	0
21	20240912	193100	18585013	1889	1889	1889	1889	0
22	20240912	193000	18585013	1889	1889	1889	1889	0
23	20240912	192900	18585013	1889	1889	1889	1889	0
24	20240912	192800	18585013	1889	1889	1889	1889	0
25	20240912	192700	18585013	1889	1889	1889	1889	0
26	20240912	192600	18585013	1889	1889	1889	1889	0
27	20240912	192500	18585013	1889	1889	1889	1889	0
28	20240912	192400	18585013	1889	1889	1889	1889	0
29	20240912	192300	18585013	1889	1889	1889	1889	0
30	20240912	192200	18585013	1889	1889	1889	1889	0
31	20240912	192100	18585013	1889	1889	1889	1889	0
32	20240912	192000	18585013	1889	1889	1889	1889	295
33	20240912	191900	18585013	1889	1889	1889	1889	0
34	20240912	191800	18585013	1889	1889	1889	1889	0
35	20240912	191700	18585013	1889	1889	1889	1889	0
36	20240912	191600	18585013	1889	1889	1889	1889	0
37	20240912	191500	18585013	1889	1889	1889	1889	0
38	20240912	191400	18585013	1889	1889	1889	1889	0
39	20240912	191300	18585013	1889	1889	1889	1889	0
40	20240912	191200	18585013	1889	1889	1889	1889	0
41	20240912	191100	18585013	1889	1889	1889	1889	0
42	20240912	191000	18585013	1889	1889	1889	1889	0
43	20240912	190900	18585013	1889	1889	1889	1889	0
44	20240912	190800	18585013	1889	1889	1889	1889	0
45	20240912	190700	18585013	1889	1889	1889	1889	0
46	20240912	190600	18585013	1889	1889	1889	1889	0
47	20240912	190500	18585013	1889	1889	1889	1889	0
48	20240912	190400	18585013	1889	1889	1889	1889	0
49	20240912	190300	18585013	1889	1889	1889	1889	0
50	20240912	190200	18585013	1889	1889	1889	1889	0
51	20240912	190100	18585013	1889	1889	1889	1889	0
52	20240912	190000	18585013	1889	1889	1889	1889	0
53	20240912	185900	18585013	1889	1889	1889	1889	0
54	20240912	185800	18585013	1889	1889	1889	1889	0
55	20240912	185700	18585013	1889	1889	1889	1889	0
56	20240912	185600	18585013	1889	1889	1889	1889	0
57	20240912	185500	18585013	1889	1889	1889	1889	0
58	20240912	185400	18585013	1889	1889	1889	1889	0
59	20240912	185300	18585013	1889	1889	1889	1889	0
60	20240912	185200	18585013	1889	1889	1889	1889	0
61	20240912	185100	18585013	1889	1889	1889	1889	0
62	20240912	185000	18585013	1889	1889	1889	1889	295
63	20240912	184900	18585013	1889	1889	1889	1889	0
64	20240912	184800	18585013	1889	1889	1889	1889	0
65	20240912	184700	18585013	1889	1889	1889	1889	0
66	20240912	184600	18585013	1889	1889	1889	1889	0
67	20240912	184500	18585013	1889	1889	1889	1889	0
68	20240912	184400	18585013	1889	1889	1889	1889	0
69	20240912	184300	18585013	1889	1889	1889	1889	0
70	20240912	184200	18585013	1889	1889	1889	1889	0
71	20240912	184100	18585013	1889	1889	1889	1889	0
72	20240912	184000	18585013	1889	1889	1889	1889	0
73	20240912	183900	18585013	1889	1889	1889	1889	0
74	20240912	183800	18585013	1889	1889	1889	1889	0
75	20240912	183700	18585013	1889	1889	1889	1889	0
76	20240912	183600	18585013	1889	1889	1889	1889	0
77	20240912	183500	18585013	1889	1889	1889	1889	0
78	20240912	183400	18585013	1889	1889	1889	1889	0
79	20240912	183300	18585013	1889	1889	1889	1889	0
80	20240912	183200	18585013	1889	1889	1889	1889	0
81	20240912	183100	18585013	1889	1889	1889	1889	0
82	20240912	183000	18585013	1889	1889	1889	1889	0
83	20240912	182900	18585013	1889	1889	1889	1889	0
84	20240912	182800	18585013	1889	1889	1889	1889	0
85	20240912	182700	18585013	1889	1889	1889	1889	0
86	20240912	182600	18585013	1889	1889	1889	1889	0
87	20240912	182500	18585013	1889	1889	1889	1889	0
88	20240912	182400	18585013	1889	1889	1889	1889	0
89	20240912	182300	18585013	1889	1889	1889	1889	0
90	20240912	182200	18585013	1889	1889	1889	1889	0
91	20240912	182100	18585013	1889	1889	1889	1889	0
92	20240912	182000	18585013	1889	1889	1889	1889	295
93	20240912	181900	18585013	1889	1889	1889	1889	0
94	20240912	181800	18585013	1889	1889	1889	1889	0
95	20240912	181700	18585013	1889	1889	1889	1889	0
96	20240912	181600	18585013	1889	1889	1889	1889	0
97	20240912	181500	18585013	1889	1889	1889	1889	0
98	20240912	181400	18585013	1889	1889	1889	1889	0
99	20240912	181300	18585013	1889	1889	1889	1889	0
100	20240912	181200	18585013	1889	1889	1889	1889	0
101	20240912	181100	18585013	1889	1889	1889	1889	0
102	20240912	181000	18585013	1889	1889	1889	1889	0
103	20240912	180900	18585013	1889	1889	1889	1889	0
104	20240912	180800	18585013	1889	1889	1889	1889	0
105	20240912	180700	18585013	1889	1889	1889	1889	0
106	20240912	180600	18585013	1889	1889	1889	1889	0
107	20240912	180500	18585013	1889	1889	1889	1889	0
108	20240912	180400	18585013	1889	1889	1889	1889	0
109	20240912	180300	18585013	1889	1889	1889	1889	0
110	20240912	180200	18585013	1889	1889	1889	1889	0
111	20240912	180100	18585013	1889	1889	1889	1889	0
112	20240912	180000	18585013	1889	1889	1889	1889	0
113	20240912	175900	18585013	1889	1889	1889	1889	0
114	20240912	175800	18585013	1889	1889	1889	1889	0
115	20240912	175700	18585013	1889	1889	1889	1889	0
116	20240912	175600	18585013	1889	1889	1889	1889	0
117	20240912	175500	18585013	1889	1889	1889	1889	0
118	20240912	175400	18585013	1889	1889	1889	1889	0
119	20240912	175300	18585013	1889	1889	1889	1889	0
120	20240912	175200	18585013	1889	1889	1889	1889	0
121	20240912	175100	18585013	1889	1889	1889	1889	0
122	20240912	175000	18585013	1889	1889	1889	1889	295
123	20240912	174900	18585013	1889	1889	1889	1889	0
124	20240912	174800	18585013	1889	1889	1889	1889	0
125	20240912	174700	18585013	1889	1889	1889	1889	0
126	20240912	174600	18585013	1889	1889	1889	1889	0
127	20240912	174500	18585013	1889	1889	1889	1889	0
128	20240912	174400	18585013	1889	1889	1889	1889	0
129	20240912	174300	18585013	1889	1889	1889	1889	0
130	20240912	174200	18585013	1889	1889	1889	1889	0
131	20240912	174100	18585013	1889	1889	1889	1889	0
132	20240912	174000	18585013	1889	1889	1889	1889	0
133	20240912	173900	18585013	1889	1889	1889	1889	0
134	20240912	173800	18585013	1889	1889	1889	1889	0
135	20240912	173700	18585013	1889	1889	1889	1889	0
136	20240912	173600	18585013	1889	1889	1889	1889	0
137	20240912	173500	18585013	1889	1889	1889	1889	0
138	20240912	173400	18585013	1889	1889	1889	1889	0
139	20240912	173300	18585013	1889	1889	1889	1889	0
140	20240912	173200	18585013	1889	1889	1889	1889	0
141	20240912	173100	18585013	1889	1889	1889	1889	0
142	20240912	173000	18585013	1889	1889	1889	1889	0
143	20240912	172900	18585013	1889	1889	1889	1889	0
144	20240912	172800	18585013	1889	1889	1889	1889	0
145	20240912	172700	18585013	1889	1889	1889	1889	0
146	20240912	172600	18585013	1889	1889	1889	1889	0
147	20240912	172500	18585013	1889	1889	1889	1889	0
148	20240912	172400	18585013	1889	1889	1889	1889	0
149	20240912	172300	18585013	1889	1889	1889	1889	0
150	20240912	172200	18585013	1889	1889	1889	1889	0
151	20240912	172100	18585013	1889	1889	1889	1889	0
152	20240912	172000	18585013	1889	1889	1889	1889	295
153	20240912	171900	18585013	1889	1889	1889	1889	0
154	20240912	171800	18585013	1889	1889	1889	1889	0
155	20240912	171700	18585013	1889	1889	1889	1889	0
156	20240912	171600	18585013	1889	1889	1889	1889	0
157	20240912	171500	18585013	1889	1889	1889	1889	0
158	20240912	171400	18585013	1889	1889	1889	1889	0
159	20240912	171300	18585013	1889	1889	1889	1889	0
160	20240912	171200	18585013	1889	1889	1889	1889	0
161	20240912	171100	18585013	1889	1889	1889	1889	0
162	20240912	171000	18585013	1889	1889	1889	1889	0
163	20240912	170900	18585013	1889	1889	1889	1889	0
164	20240912	170800	18585013	1889	1889	1889	1889	0
165	20240912	170700	18585013	1889	1889	1889	1889	0
166	20240912	170600	18585013	1889	1889	1889	1889	0
167	20240912	170500	18585013	1889	1889	1889	1889	0
168	20240912	170400	18585013	1889	1889	1889	1889	0
169	20240912	170300	18585013	1889	1889	1889	1889	0
170	20240912	170200	18585013	1889	1889	1889	1889	0
171	20240912	170100	18585013	1889	1889	1889	1889	0
172	20240912	170000	18585013	1889	1889	1889	1889	0
173	20240912	165900	18585013	1889	1889	1889	1889	0
174	20240912	165800	18585013	1889	1889	1889	1889	0
175	20240912	165700	18585013	1889	1889	1889	1889	0
176	20240912	165600	18585013	1889	1889	1889	1889	0
177	20240912	165500	18585013	1889	1889	1889	1889	0
178	20240912	165400	18585013	1889	1889	1889	1889	0
179	20240912	165300	18585013	1889	1889	1889	1889	0
180	20240912	165200	18585013	1889	1889	1889	1889	0
181	20240912	165100	18585013	1889	1889	1889	1889	0
182	20240912	165000	18585013	1889	1889	1889	1889	295
183	20240912	164900	18585013	1889	1889	1889	1889	0
184	20240912	164800	18585013	1889	1889	1889	1889	0
185	20240912	164700	18585013	1889	1889	1889	1889	0
186	20240912	164600	18585013	1889	1889	1889	1889	0
187	20240912	164500	18585013	1889	1889	1889	1889	0
188	20240912	164400	18585013	1889	1889	1889	1889	0
189	20240912	164300	18585013	1889	1889	1889	1889	0
190	20240912	164200	18585013	1889	1889	1889	1889	0
191	20240912	164100	18585013	1889	1889	1889	1889	0
192	20240912	164000	18585013	1889	1889	1889	1889	0
193	20240912	163900	18585013	1889	1889	1889	1889	0
194	20240912	163800	18585013	1889	1889	1889	1889	0
195	20240912	163700	18585013	1889	1889	1889	1889	0
196	20240912	163600	18585013	1889	1889	1889	1889	0
197	20240912	163500	18585013	1889	1889	1889	1889	0
198	20240912	163400	18585013	1889	1889	1889	1889	0
199	20240912	163300	18585013	1889	1889	1889	1889	0
200	20240912	163200	18585013	1889	1889	1889	1889	0
201	20240912	163100	18585013	1889	1889	1889	1889	0
202	20240912	163000	18585013	1889	1889	1889	1889	0
203	20240912	162900	18585013	1889	1889	1889	1889	0
204	20240912	162800	18585013	1889	1889	1889	1889	0
205	20240912	162700	18585013	1889	1889	1889	1889	0
206	20240912	162600	18585013	1889	1889	1889	1889	0
207	20240912	162500	18585013	1889	1889	1889	1889	0
208	20240912	162400	18585013	1889	1889	1889	1889	0
209	20240912	162300	18585013	1889	1889	1889	1889	0
210	20240912	162200	18585013	1889	1889	1889	1889	0
211	20240912	162100	18585013	1889	1889	1889	1889	0
212	20240912	162000	18585013	1889	1889	1889	1889	295
213	20240912	161900	18585013	1889	1889	1889	1889	0
214	20240912	161800	18585013	1889	1889	1889	1889	0
215	20240912	161700	18585013	1889	1889	1889	1889	0
216	20240912	161600	18585013	1889	1889	1889	1889	0
217	20240912	161500	18585013	1889	1889	1889	1889	0
218	20240912	161400	18585013	1889	1889	1889	1889	0
219	20240912	161300	18585013	1889	1889	1889	1889	0
220	20240912	161200	18585013	1889	1889	1889	1889	0
221	20240912	161100	18585013	1889	1889	1889	1889	0
222	20240912	161000	18585013	1889	1889	1889	1889	0
223	20240912	160900	18585013	1889	1889	1889	1889	0
224	20240912	160800	18585013	1889	1889	1889	1889	0
225	20240912	160700	18585013	1889	1889	1889	1889	0
226	20240912	160600	18585013	1889	1889	1889	1889	0
227	20240912	160500	18585013	1889	1889	1889	1889	0
228	20240912	160400	18585013	1889	1889	1889	1889	0
229	20240912	160300	18585013	1889	1889	1889	1889	0
230	20240912	160200	18585013	1889	1889	1889	1889	0
231	20240912	160100	18585013	1889	1889	1889	1889	0
232	20240912	160000	18585013	1889	1889	1889	1889	0
233	20240912	155900	18585013	1889	1889	1889	1889	0
234	20240912	155800	18585013	1889	1889	1889	1889	0
235	20240912	155700	18585013	1889	1889	1889	1889	0
236	20240912	155600	18585013	1889	1889	1889	1889	0
237	20240912	155500	18585013	1889	1889	1889	1889	0
238	20240912	155400	18585013	1889	1889	1889	1889	0
239	20240912	155300	18585013	1889	1889	1889	1889	0
240	20240912	155200	18585013	1889	1889	1889	1889	0
241	20240912	155100	18585013	1889	1889	1889	1889	0
242	20240912	155000	18585013	1889	1889	1889	1889	295
243	20240912	154900	18585013	1889	1889	1889	1889	0
244	20240912	154800	18585013	1889	1889	1889	1889	0
245	20240912	154700	18585013	1889	1889	1889	1889	0
246	20240912	154600	18585013	1889	1889	1889	1889	0
247	20240912	154500	18585013	1889	1889	1889	1889	0
248	20240912	154400	18585013	1889	1889	1889	1889	0
249	20240912	154300	18585013	1889	1889	1889	1889	0
250	20240912	154200	18585013	1889	1889	1889	1889	0
251	20240912	154100	18585013	1889	1889	1889	1889	0
252	20240912	154000	18585013	1889	1889	1889	1889	0
253	20240912	153900	18585013	1889	1889	1889	1889	0
254	20240912	153800	18585013	1889	1889	1889	1889	0
255	20240912	153700	18585013	1889	1889	1889	1889	0
256	20240912	153600	18585013	1889	1889	1889	1889	0
257	20240912	153500	18585013	1889	1889	1889	1889	0
258	20240912	153400	18585013	1889	1889	1889	1889	0
259	20240912	153300	18585013	1889	1889	1889	1889	0
260	20240912	153200	18585013	1889	1889	1889	1889	0
261	20240912	153100	18585013	1889	1889	1889	1889	0
262	20240912	153000	18585013	1889	1889	1889	1889	295
263	20240912	152900	18027758	1909	1909	1909	1909	0
264	20240912	152800	18027758	1909	1909	1909	1909	0
265	20240912	152700	18027758	1909	1909	1909	1909	0
266	20240912	152600	18027758	1909	1909	1909	1909	0
267	20240912	152500	18027758	1909	1909	1909	1909	0
268	20240912	152400	18027758	1909	1909	1909	1909	0
269	20240912	152300	18027758	1909	1909	1909	1909	0
270	20240912	152200	18027758	1909	1909	1909	1909	0
271	20240912	152100	18027758	1909	1909	1909	1909	0
272	20240912	152000	18027758	1909	1909	1909	1909	0
273	20240912	151900	18027758	1909	1909	1909	1909	0
274	20240912	151800	18027758	1909	1909	1909	1909	0
275	20240912	151700	18027758	1909	1909	1909	1909	0
276	20240912	151600	18027758	1909	1891	1909	1891	20
277	20240912	151500	17989751	1890	1890	1890	1890	1
278	20240912	151400	17987861	1909	1909	1909	1909	0
279	20240912	151300	17987861	1909	1909	1909	1909	0
280	20240912	151200	17987861	1909	1909	1909	1909	0
281	20240912	151100	17987861	1909	1909	1909	1909	0
282	20240912	151000	17987861	1909	1909	1909	1909	0
283	20240912	150900	17987861	1909	1909	1909	1909	0
284	20240912	150800	17987861	1909	1909	1909	1909	0
285	20240912	150700	17987861	1909	1909	1909	1909	0
286	20240912	150600	17987861	1909	1909	1909	1909	0
287	20240912	150500	17987861	1909	1909	1909	1909	0
288	20240912	150400	17987861	1909	1909	1909	1909	0
289	20240912	150300	17987861	1909	1909	1909	1909	0
290	20240912	150200	17987861	1909	1909	1909	1909	1
291	20240912	150100	17985952	1909	1909	1909	1909	0
292	20240912	150000	17985952	1909	1909	1909	1909	0
293	20240912	145900	17985952	1909	1909	1909	1909	0
294	20240912	145800	17985952	1909	1909	1909	1909	0
295	20240912	145700	17985952	1909	1909	1909	1909	0
296	20240912	145600	17985952	1909	1909	1909	1909	0
297	20240912	145500	17985952	1909	1909	1909	1909	0
298	20240912	145400	17985952	1909	1909	1909	1909	0
299	20240912	145300	17985952	1909	1909	1909	1909	0
300	20240912	145200	17985952	1909	1909	1909	1909	0
301	20240912	145100	17985952	1909	1909	1909	1909	0
302	20240912	145000	17985952	1909	1909	1909	1909	0
303	20240912	144900	17985952	1909	1909	1909	1909	0
304	20240912	144800	17985952	1909	1909	1909	1909	0
305	20240912	144700	17985952	1909	1909	1909	1909	0
306	20240912	144600	17985952	1909	1908	1909	1908	4
307	20240912	144500	17978319	1908	1908	1908	1908	1
308	20240912	144400	17976411	1890	1890	1890	1890	4
309	20240912	144300	17968851	1909	1909	1909	1909	0
310	20240912	144200	17968851	1909	1909	1909	1909	0
311	20240912	144100	17968851	1909	1889	1909	1889	943
312	20240912	144000	16187450	1889	1878	1889	1878	10
313	20240912	143900	16168571	1889	1883	1889	1879	23
314	20240912	143800	16125164	1889	1886	1889	1884	208
315	20240912	143700	15733156	1886	1887	1887	1886	3
316	20240912	143600	15727496	1889	1889	1889	1889	33
317	20240912	143500	15665159	1899	1899	1899	1899	0
318	20240912	143400	15665159	1899	1899	1899	1899	1
319	20240912	143300	15663260	1889	1899	1899	1889	30
320	20240912	143200	15606327	1899	1902	1902	1899	6
321	20240912	143100	15594921	1905	1909	1909	1905	40
322	20240912	143000	15518625	1909	1909	1909	1909	0
323	20240912	142900	15518625	1909	1909	1909	1909	1
324	20240912	142800	15516716	1905	1905	1905	1905	1
325	20240912	142700	15514811	1910	1910	1910	1910	0
326	20240912	142600	15514811	1910	1910	1910	1910	0
327	20240912	142500	15514811	1910	1910	1910	1910	0
328	20240912	142400	15514811	1910	1910	1910	1910	0
329	20240912	142300	15514811	1910	1910	1910	1910	0
330	20240912	142200	15514811	1910	1910	1910	1910	0
331	20240912	142100	15514811	1910	1910	1910	1910	1
332	20240912	142000	15512901	1910	1910	1910	1910	0
333	20240912	141900	15512901	1910	1910	1910	1910	0
334	20240912	141800	15512901	1910	1910	1910	1910	0
335	20240912	141700	15512901	1910	1910	1910	1910	0
336	20240912	141600	15512901	1910	1910	1910	1910	0
337	20240912	141500	15512901	1910	1910	1910	1910	0
338	20240912	141400	15512901	1910	1910	1910	1910	5
339	20240912	141300	15503351	1912	1912	1912	1912	0
340	20240912	141200	15503351	1912	1912	1912	1912	0
341	20240912	141100	15503351	1912	1912	1912	1912	0
342	20240912	141000	15503351	1912	1912	1912	1912	0
343	20240912	140900	15503351	1912	1912	1912	1912	0
344	20240912	140800	15503351	1912	1912	1912	1912	0
345	20240912	140700	15503351	1912	1912	1912	1912	0
346	20240912	140600	15503351	1912	1912	1912	1912	0
347	20240912	140500	15503351	1912	1912	1912	1912	0
348	20240912	140400	15503351	1912	1912	1912	1912	0
349	20240912	140300	15503351	1912	1912	1912	1912	0
350	20240912	140200	15503351	1912	1912	1912	1912	0
351	20240912	140100	15503351	1912	1912	1912	1912	0
352	20240912	140000	15503351	1912	1912	1912	1912	0
353	20240912	135900	15503351	1912	1912	1912	1912	0
354	20240912	135800	15503351	1912	1912	1912	1912	0
355	20240912	135700	15503351	1912	1912	1912	1912	0
356	20240912	135600	15503351	1912	1912	1912	1912	0
357	20240912	135500	15503351	1912	1912	1912	1912	0
358	20240912	135400	15503351	1912	1912	1912	1912	0
359	20240912	135300	15503351	1912	1912	1912	1912	0
360	20240912	135200	15503351	1912	1912	1912	1912	0
361	20240912	135100	15503351	1912	1912	1912	1912	0
362	20240912	135000	15503351	1912	1912	1912	1912	0
363	20240912	134900	15503351	1912	1912	1912	1912	0
364	20240912	134800	15503351	1912	1912	1912	1912	0
365	20240912	134700	15503351	1912	1912	1912	1912	0
366	20240912	134600	15503351	1912	1912	1912	1912	0
367	20240912	134500	15503351	1912	1912	1912	1912	1
368	20240912	134400	15501439	1905	1905	1905	1905	0
369	20240912	134300	15501439	1905	1905	1905	1905	1
370	20240912	134200	15499534	1912	1912	1912	1912	0
371	20240912	134100	15499534	1912	1912	1912	1912	0
372	20240912	134000	15499534	1912	1912	1912	1912	0
373	20240912	133900	15499534	1912	1910	1912	1910	9
374	20240912	133800	15482342	1905	1912	1912	1905	2
375	20240912	133700	15478525	1913	1913	1913	1913	0
376	20240912	133600	15478525	1913	1913	1913	1913	0
377	20240912	133500	15478525	1913	1913	1913	1913	0
378	20240912	133400	15478525	1913	1913	1913	1913	0
379	20240912	133300	15478525	1913	1913	1913	1913	0
380	20240912	133200	15478525	1913	1913	1913	1913	0
381	20240912	133100	15478525	1913	1913	1913	1913	0
382	20240912	133000	15478525	1913	1913	1913	1913	0
383	20240912	132900	15478525	1913	1913	1913	1913	0
384	20240912	132800	15478525	1913	1913	1913	1913	0
385	20240912	132700	15478525	1913	1913	1913	1913	0
386	20240912	132600	15478525	1913	1913	1913	1913	0
387	20240912	132500	15478525	1913	1913	1913	1913	0
388	20240912	132400	15478525	1913	1913	1913	1913	0
389	20240912	132300	15478525	1913	1913	1913	1913	0
390	20240912	132200	15478525	1913	1913	1913	1913	0
391	20240912	132100	15478525	1913	1913	1913	1913	0
392	20240912	132000	15478525	1913	1913	1913	1913	0
393	20240912	131900	15478525	1913	1913	1913	1913	1
394	20240912	131800	15476612	1914	1914	1914	1914	0
395	20240912	131700	15476612	1914	1914	1914	1914	0
396	20240912	131600	15476612	1914	1914	1914	1914	0
397	20240912	131500	15476612	1914	1914	1914	1914	0
398	20240912	131400	15476612	1914	1914	1914	1914	0
399	20240912	131300	15476612	1914	1914	1914	1914	0
400	20240912	131200	15476612	1914	1914	1914	1914	0
401	20240912	131100	15476612	1914	1914	1914	1914	0
402	20240912	131000	15476612	1914	1914	1914	1914	0
403	20240912	130900	15476612	1914	1914	1914	1914	0
404	20240912	130800	15476612	1914	1914	1914	1914	0
405	20240912	130700	15476612	1914	1914	1914	1914	0
406	20240912	130600	15476612	1914	1914	1914	1914	0
407	20240912	130500	15476612	1914	1914	1914	1914	0
408	20240912	130400	15476612	1914	1914	1914	1914	0
409	20240912	130300	15476612	1914	1914	1914	1914	0
410	20240912	130200	15476612	1914	1914	1914	1914	0
411	20240912	130100	15476612	1914	1914	1914	1914	0
412	20240912	130000	15476612	1914	1914	1914	1914	0
413	20240912	125900	15476612	1914	1914	1914	1914	0
414	20240912	125800	15476612	1914	1914	1914	1914	0
415	20240912	125700	15476612	1914	1914	1914	1914	0
416	20240912	125600	15476612	1914	1914	1914	1914	0
417	20240912	125500	15476612	1914	1914	1914	1914	84
418	20240912	125400	15315836	1914	1914	1914	1914	12
419	20240912	125300	15292868	1914	1914	1914	1914	55
420	20240912	125200	15187598	1914	1914	1914	1914	334
421	20240912	125100	14548322	1915	1915	1915	1915	0
422	20240912	125000	14548322	1915	1915	1915	1915	0
423	20240912	124900	14548322	1915	1915	1915	1915	0
424	20240912	124800	14548322	1915	1915	1915	1915	1
425	20240912	124700	14546407	1914	1914	1914	1914	0
426	20240912	124600	14546407	1914	1914	1914	1914	14
427	20240912	124500	14519611	1914	1914	1914	1914	807
428	20240912	124400	12975013	1914	1914	1914	1914	0
429	20240912	124300	12975013	1914	1914	1914	1914	0
430	20240912	124200	12975013	1914	1914	1914	1914	0
431	20240912	124100	12975013	1914	1914	1914	1914	0
432	20240912	124000	12975013	1914	1914	1914	1914	0
433	20240912	123900	12975013	1914	1914	1914	1914	0
434	20240912	123800	12975013	1914	1914	1914	1914	0
435	20240912	123700	12975013	1914	1914	1914	1914	0
436	20240912	123600	12975013	1914	1914	1914	1914	0
437	20240912	123500	12975013	1914	1914	1914	1914	0
438	20240912	123400	12975013	1914	1914	1914	1914	0
439	20240912	123300	12975013	1914	1913	1914	1913	67
440	20240912	123200	12846841	1913	1913	1913	1913	0
441	20240912	123100	12846841	1913	1913	1913	1913	0
442	20240912	123000	12846841	1913	1913	1913	1913	0
443	20240912	122900	12846841	1913	1913	1913	1913	0
444	20240912	122800	12846841	1913	1913	1913	1913	0
445	20240912	122700	12846841	1913	1913	1913	1913	0
446	20240912	122600	12846841	1913	1913	1913	1913	0
447	20240912	122500	12846841	1913	1905	1913	1905	34
448	20240912	122400	12782063	1915	1915	1915	1915	0
449	20240912	122300	12782063	1915	1915	1915	1915	0
450	20240912	122200	12782063	1915	1915	1915	1915	0
451	20240912	122100	12782063	1915	1915	1915	1915	0
452	20240912	122000	12782063	1915	1915	1915	1915	0
453	20240912	121900	12782063	1915	1915	1915	1915	0
454	20240912	121800	12782063	1915	1915	1915	1915	0
455	20240912	121700	12782063	1915	1915	1915	1915	0
456	20240912	121600	12782063	1915	1915	1915	1915	0
457	20240912	121500	12782063	1915	1915	1915	1915	0
458	20240912	121400	12782063	1915	1915	1915	1915	0
459	20240912	121300	12782063	1915	1915	1915	1915	104
460	20240912	121200	12582903	1915	1915	1915	1915	0
461	20240912	121100	12582903	1915	1915	1915	1915	0
462	20240912	121000	12582903	1915	1915	1915	1915	0
463	20240912	120900	12582903	1915	1915	1915	1915	0
464	20240912	120800	12582903	1915	1915	1915	1915	0
465	20240912	120700	12582903	1915	1915	1915	1915	0
466	20240912	120600	12582903	1915	1915	1915	1915	0
467	20240912	120500	12582903	1915	1915	1915	1915	0
468	20240912	120400	12582903	1915	1915	1915	1915	0
469	20240912	120300	12582903	1915	1915	1915	1915	0
470	20240912	120200	12582903	1915	1915	1915	1915	0
471	20240912	120100	12582903	1915	1915	1915	1915	0
472	20240912	120000	12582903	1915	1915	1915	1915	0
473	20240912	115900	12582903	1915	1915	1915	1915	0
474	20240912	115800	12582903	1915	1915	1915	1915	0
475	20240912	115700	12582903	1915	1915	1915	1915	0
476	20240912	115600	12582903	1915	1915	1915	1915	0
477	20240912	115500	12582903	1915	1915	1915	1915	0
478	20240912	115400	12582903	1915	1915	1915	1915	0
479	20240912	115300	12582903	1915	1915	1915	1915	0
480	20240912	115200	12582903	1915	1915	1915	1915	0
481	20240912	115100	12582903	1915	1915	1915	1915	0
482	20240912	115000	12582903	1915	1915	1915	1915	0
483	20240912	114900	12582903	1915	1915	1915	1915	0
484	20240912	114800	12582903	1915	1915	1915	1915	0
485	20240912	114700	12582903	1915	1915	1915	1915	0
486	20240912	114600	12582903	1915	1915	1915	1915	0
487	20240912	114500	12582903	1915	1915	1915	1915	0
488	20240912	114400	12582903	1915	1915	1915	1915	0
489	20240912	114300	12582903	1915	1915	1915	1915	0
490	20240912	114200	12582903	1915	1915	1915	1915	0
491	20240912	114100	12582903	1915	1910	1915	1910	7
492	20240912	114000	12569518	1909	1905	1909	1905	4
493	20240912	113900	12561889	1906	1906	1906	1906	0
494	20240912	113800	12561889	1906	1906	1906	1906	0
495	20240912	113700	12561889	1906	1906	1906	1906	0
496	20240912	113600	12561889	1906	1906	1906	1906	0
497	20240912	113500	12561889	1906	1906	1906	1906	0
498	20240912	113400	12561889	1906	1906	1906	1906	0
499	20240912	113300	12561889	1906	1906	1906	1906	0
500	20240912	113200	12561889	1906	1906	1906	1906	0
501	20240912	113100	12561889	1906	1906	1906	1906	0
502	20240912	113000	12561889	1906	1906	1906	1906	0
503	20240912	112900	12561889	1906	1906	1906	1906	0
504	20240912	112800	12561889	1906	1906	1906	1906	0
505	20240912	112700	12561889	1906	1906	1906	1906	0
506	20240912	112600	12561889	1906	1906	1906	1906	0
507	20240912	112500	12561889	1906	1906	1906	1906	0
508	20240912	112400	12561889	1906	1906	1906	1906	0
509	20240912	112300	12561889	1906	1906	1906	1906	0
510	20240912	112200	12561889	1906	1906	1906	1906	0
511	20240912	112100	12561889	1906	1906	1906	1906	0
512	20240912	112000	12561889	1906	1906	1906	1906	0
513	20240912	111900	12561889	1906	1906	1906	1906	0
514	20240912	111800	12561889	1906	1906	1906	1906	0
515	20240912	111700	12561889	1906	1906	1906	1906	0
516	20240912	111600	12561889	1906	1906	1906	1906	0
517	20240912	111500	12561889	1906	1906	1906	1906	0
518	20240912	111400	12561889	1906	1906	1906	1906	0
519	20240912	111300	12561889	1906	1906	1906	1906	0
520	20240912	111200	12561889	1906	1906	1906	1906	0
521	20240912	111100	12561889	1906	1906	1906	1906	0
522	20240912	111000	12561889	1906	1906	1906	1906	0
523	20240912	110900	12561889	1906	1906	1906	1906	0
524	20240912	110800	12561889	1906	1906	1906	1906	0
525	20240912	110700	12561889	1906	1906	1906	1906	0
526	20240912	110600	12561889	1906	1906	1906	1906	919
527	20240912	110500	10810275	1906	1925	1925	1906	201
528	20240912	110400	10426999	1925	1918	1925	1918	49
529	20240912	110300	10332787	1919	1919	1919	1919	0
530	20240912	110200	10332787	1919	1919	1919	1919	0
531	20240912	110100	10332787	1919	1919	1919	1919	0
532	20240912	110000	10332787	1919	1919	1919	1919	0
533	20240912	105900	10332787	1919	1919	1919	1919	0
534	20240912	105800	10332787	1919	1919	1919	1919	0
535	20240912	105700	10332787	1919	1919	1919	1919	0
536	20240912	105600	10332787	1919	1919	1919	1919	0
537	20240912	105500	10332787	1919	1919	1919	1919	0
538	20240912	105400	10332787	1919	1919	1919	1919	0
539	20240912	105300	10332787	1919	1919	1919	1919	0
540	20240912	105200	10332787	1919	1919	1919	1919	0
541	20240912	105100	10332787	1919	1919	1919	1919	0
542	20240912	105000	10332787	1919	1919	1919	1919	0
543	20240912	104900	10332787	1919	1919	1919	1919	0
544	20240912	104800	10332787	1919	1902	1919	1902	2
545	20240912	104700	10328966	1919	1902	1919	1902	2
546	20240912	104600	10325145	1905	1918	1926	1905	15
547	20240912	104500	10296350	1902	1902	1902	1902	0
548	20240912	104400	10296350	1902	1902	1902	1902	0
549	20240912	104300	10296350	1902	1905	1905	1902	4
550	20240912	104200	10288739	1908	1905	1927	1905	24
551	20240912	104100	10242861	1890	1890	1890	1890	4
552	20240912	104000	10235301	1893	1893	1893	1893	0
553	20240912	103900	10235301	1893	1893	1893	1893	0
554	20240912	103800	10235301	1893	1893	1893	1893	0
555	20240912	103700	10235301	1893	1893	1893	1893	0
556	20240912	103600	10235301	1893	1893	1893	1893	0
557	20240912	103500	10235301	1893	1893	1893	1893	0
558	20240912	103400	10235301	1893	1893	1893	1893	0
559	20240912	103300	10235301	1893	1893	1893	1893	0
560	20240912	103200	10235301	1893	1893	1893	1893	0
561	20240912	103100	10235301	1893	1893	1893	1893	1
562	20240912	103000	10233408	1909	1910	1910	1909	2
563	20240912	102900	10229589	1910	1910	1910	1893	3
564	20240912	102800	10223876	1893	1893	1893	1893	0
565	20240912	102700	10223876	1893	1893	1893	1893	0
566	20240912	102600	10223876	1893	1893	1893	1893	0
567	20240912	102500	10223876	1893	1893	1893	1893	0
568	20240912	102400	10223876	1893	1896	1896	1893	2
569	20240912	102300	10220087	1899	1902	1902	1899	2
570	20240912	102200	10216286	1905	1905	1905	1905	0
571	20240912	102100	10216286	1905	1908	1908	1905	2
572	20240912	102000	10212473	1911	1911	1911	1911	0
573	20240912	101900	10212473	1911	1911	1911	1911	0
574	20240912	101800	10212473	1911	1911	1911	1911	0
575	20240912	101700	10212473	1911	1911	1911	1911	0
576	20240912	101600	10212473	1911	1911	1911	1911	0
577	20240912	101500	10212473	1911	1911	1911	1911	0
578	20240912	101400	10212473	1911	1911	1911	1911	0
579	20240912	101300	10212473	1911	1911	1911	1911	0
580	20240912	101200	10212473	1911	1911	1911	1911	1
581	20240912	101100	10210562	1929	1929	1929	1929	0
582	20240912	101000	10210562	1929	1910	1929	1910	125
583	20240912	100900	9971236	1910	1894	1910	1894	200
584	20240912	100800	9592225	1885	1885	1885	1885	100
585	20240912	100700	9403725	1894	1894	1894	1894	0
586	20240912	100600	9403725	1894	1894	1894	1894	0
587	20240912	100500	9403725	1894	1894	1894	1894	0
588	20240912	100400	9403725	1894	1894	1894	1894	0
589	20240912	100300	9403725	1894	1894	1894	1894	0
590	20240912	100200	9403725	1894	1894	1894	1894	0
591	20240912	100100	9403725	1894	1894	1894	1894	0
592	20240912	100000	9403725	1894	1894	1894	1894	0
593	20240912	095900	9403725	1894	1894	1894	1894	0
594	20240912	095800	9403725	1894	1894	1894	1894	0
595	20240912	095700	9403725	1894	1894	1894	1894	0
596	20240912	095600	9403725	1894	1894	1894	1894	0
597	20240912	095500	9403725	1894	1894	1894	1894	0
598	20240912	095400	9403725	1894	1894	1894	1894	0
599	20240912	095300	9403725	1894	1894	1894	1894	0
600	20240912	095200	9403725	1894	1894	1894	1894	0
601	20240912	095100	9403725	1894	1894	1894	1894	0
602	20240912	095000	9403725	1894	1894	1894	1894	0
603	20240912	094900	9403725	1894	1894	1894	1894	0
604	20240912	094800	9403725	1894	1894	1894	1894	0
605	20240912	094700	9403725	1894	1894	1894	1894	0
606	20240912	094600	9403725	1894	1894	1894	1894	0
607	20240912	094500	9403725	1894	1894	1894	1894	1
608	20240912	094400	9401831	1893	1893	1893	1893	0
609	20240912	094300	9401831	1893	1893	1893	1893	0
610	20240912	094200	9401831	1893	1893	1893	1893	1
611	20240912	094100	9399938	1878	1881	1881	1878	229
612	20240912	094000	8969820	1894	1894	1894	1894	0
613	20240912	093900	8969820	1894	1894	1894	1894	0
614	20240912	093800	8969820	1894	1886	1894	1873	17
615	20240912	093700	8937783	1899	1899	1899	1899	15
616	20240912	093600	8909298	1887	1890	1890	1887	2
617	20240912	093500	8905521	1900	1900	1900	1900	2901
618	20240912	093400	3393621	1909	1900	1909	1900	102
619	20240912	093300	3199803	1907	1907	1907	1907	0
620	20240912	093200	3199803	1907	1904	1907	1904	2
621	20240912	093100	3195992	1887	1914	1914	1887	10
622	20240912	093000	3176987	1931	1931	1931	1931	0
623	20240912	092900	3176987	1931	1931	1931	1931	0
624	20240912	092800	3176987	1931	1901	1933	1872	1083
625	20240912	092700	1108417	1901	1901	1901	1901	0
626	20240912	092600	1108417	1901	1901	1901	1901	0
627	20240912	092500	1108417	1901	1901	1901	1901	0
628	20240912	092400	1108417	1901	1901	1901	1901	0
629	20240912	092300	1108417	1901	1901	1901	1901	0
630	20240912	092200	1108417	1901	1901	1901	1901	0
631	20240912	092100	1108417	1901	1901	1901	1901	0
632	20240912	092000	1108417	1901	1901	1901	1901	0
633	20240912	091900	1108417	1901	1901	1901	1901	0
634	20240912	091800	1108417	1901	1901	1901	1901	0
635	20240912	091700	1108417	1901	1901	1901	1901	0
636	20240912	091600	1108417	1901	1901	1901	1901	0
637	20240912	091500	1108417	1901	1901	1901	1901	0
638	20240912	091400	1108417	1901	1901	1901	1901	0
639	20240912	091300	1108417	1901	1901	1901	1901	0
640	20240912	091200	1108417	1901	1901	1901	1901	0
641	20240912	091100	1108417	1901	1901	1901	1901	0
642	20240912	091000	1108417	1901	1901	1901	1901	0
643	20240912	090900	1108417	1901	1901	1901	1901	1
644	20240912	090800	1106516	1898	1898	1898	1898	0
645	20240912	090700	1106516	1898	1898	1898	1898	0
646	20240912	090600	1106516	1898	1898	1898	1898	579
647	20240912	090500	7574	1898	1898	1898	1898	0
648	20240912	090400	7574	1898	1898	1898	1898	0
649	20240912	090300	7574	1898	1898	1898	1898	0
650	20240912	090200	7574	1898	1898	1898	1898	0
651	20240912	090100	7574	1898	1892	1898	1892	3
652	20240912	090000	1889	1889	1889	1889	1889	1