KissMeData/080420/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	195500	19522919	1926	1926	1926	1926	3329
3	20240927	195400	19522919	1926	1926	1926	1926	0
4	20240927	195300	19522919	1926	1926	1926	1926	0
5	20240927	195200	19522919	1926	1926	1926	1926	0
6	20240927	195100	19522919	1926	1926	1926	1926	0
7	20240927	195000	19522919	1926	1926	1926	1926	0
8	20240927	194900	19522919	1926	1926	1926	1926	0
9	20240927	194800	19522919	1926	1926	1926	1926	0
10	20240927	194700	19522919	1926	1926	1926	1926	0
11	20240927	194600	19522919	1926	1926	1926	1926	0
12	20240927	194500	19522919	1926	1926	1926	1926	0
13	20240927	194400	19522919	1926	1926	1926	1926	0
14	20240927	194300	19522919	1926	1926	1926	1926	0
15	20240927	194200	19522919	1926	1926	1926	1926	0
16	20240927	194100	19522919	1926	1926	1926	1926	0
17	20240927	194000	19522919	1926	1926	1926	1926	0
18	20240927	193900	19522919	1926	1926	1926	1926	0
19	20240927	193800	19522919	1926	1926	1926	1926	0
20	20240927	193700	19522919	1926	1926	1926	1926	0
21	20240927	193600	19522919	1926	1926	1926	1926	0
22	20240927	193500	19522919	1926	1926	1926	1926	0
23	20240927	193400	19522919	1926	1926	1926	1926	0
24	20240927	193300	19522919	1926	1926	1926	1926	0
25	20240927	193200	19522919	1926	1926	1926	1926	0
26	20240927	193100	19522919	1926	1926	1926	1926	0
27	20240927	193000	19522919	1926	1926	1926	1926	0
28	20240927	192900	19522919	1926	1926	1926	1926	0
29	20240927	192800	19522919	1926	1926	1926	1926	0
30	20240927	192700	19522919	1926	1926	1926	1926	0
31	20240927	192600	19522919	1926	1926	1926	1926	0
32	20240927	192500	19522919	1926	1926	1926	1926	3329
33	20240927	192400	19522919	1926	1926	1926	1926	0
34	20240927	192300	19522919	1926	1926	1926	1926	0
35	20240927	192200	19522919	1926	1926	1926	1926	0
36	20240927	192100	19522919	1926	1926	1926	1926	0
37	20240927	192000	19522919	1926	1926	1926	1926	0
38	20240927	191900	19522919	1926	1926	1926	1926	0
39	20240927	191800	19522919	1926	1926	1926	1926	0
40	20240927	191700	19522919	1926	1926	1926	1926	0
41	20240927	191600	19522919	1926	1926	1926	1926	0
42	20240927	191500	19522919	1926	1926	1926	1926	0
43	20240927	191400	19522919	1926	1926	1926	1926	0
44	20240927	191300	19522919	1926	1926	1926	1926	0
45	20240927	191200	19522919	1926	1926	1926	1926	0
46	20240927	191100	19522919	1926	1926	1926	1926	0
47	20240927	191000	19522919	1926	1926	1926	1926	0
48	20240927	190900	19522919	1926	1926	1926	1926	0
49	20240927	190800	19522919	1926	1926	1926	1926	0
50	20240927	190700	19522919	1926	1926	1926	1926	0
51	20240927	190600	19522919	1926	1926	1926	1926	0
52	20240927	190500	19522919	1926	1926	1926	1926	0
53	20240927	190400	19522919	1926	1926	1926	1926	0
54	20240927	190300	19522919	1926	1926	1926	1926	0
55	20240927	190200	19522919	1926	1926	1926	1926	0
56	20240927	190100	19522919	1926	1926	1926	1926	0
57	20240927	190000	19522919	1926	1926	1926	1926	0
58	20240927	185900	19522919	1926	1926	1926	1926	0
59	20240927	185800	19522919	1926	1926	1926	1926	0
60	20240927	185700	19522919	1926	1926	1926	1926	0
61	20240927	185600	19522919	1926	1926	1926	1926	0
62	20240927	185500	19522919	1926	1926	1926	1926	3329
63	20240927	185400	19522919	1926	1926	1926	1926	0
64	20240927	185300	19522919	1926	1926	1926	1926	0
65	20240927	185200	19522919	1926	1926	1926	1926	0
66	20240927	185100	19522919	1926	1926	1926	1926	0
67	20240927	185000	19522919	1926	1926	1926	1926	0
68	20240927	184900	19522919	1926	1926	1926	1926	0
69	20240927	184800	19522919	1926	1926	1926	1926	0
70	20240927	184700	19522919	1926	1926	1926	1926	0
71	20240927	184600	19522919	1926	1926	1926	1926	0
72	20240927	184500	19522919	1926	1926	1926	1926	0
73	20240927	184400	19522919	1926	1926	1926	1926	0
74	20240927	184300	19522919	1926	1926	1926	1926	0
75	20240927	184200	19522919	1926	1926	1926	1926	0
76	20240927	184100	19522919	1926	1926	1926	1926	0
77	20240927	184000	19522919	1926	1926	1926	1926	0
78	20240927	183900	19522919	1926	1926	1926	1926	0
79	20240927	183800	19522919	1926	1926	1926	1926	0
80	20240927	183700	19522919	1926	1926	1926	1926	0
81	20240927	183600	19522919	1926	1926	1926	1926	0
82	20240927	183500	19522919	1926	1926	1926	1926	0
83	20240927	183400	19522919	1926	1926	1926	1926	0
84	20240927	183300	19522919	1926	1926	1926	1926	0
85	20240927	183200	19522919	1926	1926	1926	1926	0
86	20240927	183100	19522919	1926	1926	1926	1926	0
87	20240927	183000	19522919	1926	1926	1926	1926	0
88	20240927	182900	19522919	1926	1926	1926	1926	0
89	20240927	182800	19522919	1926	1926	1926	1926	0
90	20240927	182700	19522919	1926	1926	1926	1926	0
91	20240927	182600	19522919	1926	1926	1926	1926	0
92	20240927	182500	19522919	1926	1926	1926	1926	3329
93	20240927	182400	19522919	1926	1926	1926	1926	0
94	20240927	182300	19522919	1926	1926	1926	1926	0
95	20240927	182200	19522919	1926	1926	1926	1926	0
96	20240927	182100	19522919	1926	1926	1926	1926	0
97	20240927	182000	19522919	1926	1926	1926	1926	0
98	20240927	181900	19522919	1926	1926	1926	1926	0
99	20240927	181800	19522919	1926	1926	1926	1926	0
100	20240927	181700	19522919	1926	1926	1926	1926	0
101	20240927	181600	19522919	1926	1926	1926	1926	0
102	20240927	181500	19522919	1926	1926	1926	1926	0
103	20240927	181400	19522919	1926	1926	1926	1926	0
104	20240927	181300	19522919	1926	1926	1926	1926	0
105	20240927	181200	19522919	1926	1926	1926	1926	0
106	20240927	181100	19522919	1926	1926	1926	1926	0
107	20240927	181000	19522919	1926	1926	1926	1926	0
108	20240927	180900	19522919	1926	1926	1926	1926	0
109	20240927	180800	19522919	1926	1926	1926	1926	0
110	20240927	180700	19522919	1926	1926	1926	1926	0
111	20240927	180600	19522919	1926	1926	1926	1926	0
112	20240927	180500	19522919	1926	1926	1926	1926	0
113	20240927	180400	19522919	1926	1926	1926	1926	0
114	20240927	180300	19522919	1926	1926	1926	1926	0
115	20240927	180200	19522919	1926	1926	1926	1926	0
116	20240927	180100	19522919	1926	1926	1926	1926	0
117	20240927	180000	19522919	1926	1926	1926	1926	0
118	20240927	175900	19522919	1926	1926	1926	1926	0
119	20240927	175800	19522919	1926	1926	1926	1926	0
120	20240927	175700	19522919	1926	1926	1926	1926	0
121	20240927	175600	19522919	1926	1926	1926	1926	0
122	20240927	175500	19522919	1926	1926	1926	1926	3329
123	20240927	175400	19522919	1926	1926	1926	1926	0
124	20240927	175300	19522919	1926	1926	1926	1926	0
125	20240927	175200	19522919	1926	1926	1926	1926	0
126	20240927	175100	19522919	1926	1926	1926	1926	0
127	20240927	175000	19522919	1926	1926	1926	1926	0
128	20240927	174900	19522919	1926	1926	1926	1926	0
129	20240927	174800	19522919	1926	1926	1926	1926	0
130	20240927	174700	19522919	1926	1926	1926	1926	0
131	20240927	174600	19522919	1926	1926	1926	1926	0
132	20240927	174500	19522919	1926	1926	1926	1926	0
133	20240927	174400	19522919	1926	1926	1926	1926	0
134	20240927	174300	19522919	1926	1926	1926	1926	0
135	20240927	174200	19522919	1926	1926	1926	1926	0
136	20240927	174100	19522919	1926	1926	1926	1926	0
137	20240927	174000	19522919	1926	1926	1926	1926	0
138	20240927	173900	19522919	1926	1926	1926	1926	0
139	20240927	173800	19522919	1926	1926	1926	1926	0
140	20240927	173700	19522919	1926	1926	1926	1926	0
141	20240927	173600	19522919	1926	1926	1926	1926	0
142	20240927	173500	19522919	1926	1926	1926	1926	0
143	20240927	173400	19522919	1926	1926	1926	1926	0
144	20240927	173300	19522919	1926	1926	1926	1926	0
145	20240927	173200	19522919	1926	1926	1926	1926	0
146	20240927	173100	19522919	1926	1926	1926	1926	0
147	20240927	173000	19522919	1926	1926	1926	1926	0
148	20240927	172900	19522919	1926	1926	1926	1926	0
149	20240927	172800	19522919	1926	1926	1926	1926	0
150	20240927	172700	19522919	1926	1926	1926	1926	0
151	20240927	172600	19522919	1926	1926	1926	1926	0
152	20240927	172500	19522919	1926	1926	1926	1926	3329
153	20240927	172400	19522919	1926	1926	1926	1926	0
154	20240927	172300	19522919	1926	1926	1926	1926	0
155	20240927	172200	19522919	1926	1926	1926	1926	0
156	20240927	172100	19522919	1926	1926	1926	1926	0
157	20240927	172000	19522919	1926	1926	1926	1926	0
158	20240927	171900	19522919	1926	1926	1926	1926	0
159	20240927	171800	19522919	1926	1926	1926	1926	0
160	20240927	171700	19522919	1926	1926	1926	1926	0
161	20240927	171600	19522919	1926	1926	1926	1926	0
162	20240927	171500	19522919	1926	1926	1926	1926	0
163	20240927	171400	19522919	1926	1926	1926	1926	0
164	20240927	171300	19522919	1926	1926	1926	1926	0
165	20240927	171200	19522919	1926	1926	1926	1926	0
166	20240927	171100	19522919	1926	1926	1926	1926	0
167	20240927	171000	19522919	1926	1926	1926	1926	0
168	20240927	170900	19522919	1926	1926	1926	1926	0
169	20240927	170800	19522919	1926	1926	1926	1926	0
170	20240927	170700	19522919	1926	1926	1926	1926	0
171	20240927	170600	19522919	1926	1926	1926	1926	0
172	20240927	170500	19522919	1926	1926	1926	1926	0
173	20240927	170400	19522919	1926	1926	1926	1926	0
174	20240927	170300	19522919	1926	1926	1926	1926	0
175	20240927	170200	19522919	1926	1926	1926	1926	0
176	20240927	170100	19522919	1926	1926	1926	1926	0
177	20240927	170000	19522919	1926	1926	1926	1926	0
178	20240927	165900	19522919	1926	1926	1926	1926	0
179	20240927	165800	19522919	1926	1926	1926	1926	0
180	20240927	165700	19522919	1926	1926	1926	1926	0
181	20240927	165600	19522919	1926	1926	1926	1926	0
182	20240927	165500	19522919	1926	1926	1926	1926	3329
183	20240927	165400	19522919	1926	1926	1926	1926	0
184	20240927	165300	19522919	1926	1926	1926	1926	0
185	20240927	165200	19522919	1926	1926	1926	1926	0
186	20240927	165100	19522919	1926	1926	1926	1926	0
187	20240927	165000	19522919	1926	1926	1926	1926	0
188	20240927	164900	19522919	1926	1926	1926	1926	0
189	20240927	164800	19522919	1926	1926	1926	1926	0
190	20240927	164700	19522919	1926	1926	1926	1926	0
191	20240927	164600	19522919	1926	1926	1926	1926	0
192	20240927	164500	19522919	1926	1926	1926	1926	0
193	20240927	164400	19522919	1926	1926	1926	1926	0
194	20240927	164300	19522919	1926	1926	1926	1926	0
195	20240927	164200	19522919	1926	1926	1926	1926	0
196	20240927	164100	19522919	1926	1926	1926	1926	0
197	20240927	164000	19522919	1926	1926	1926	1926	0
198	20240927	163900	19522919	1926	1926	1926	1926	0
199	20240927	163800	19522919	1926	1926	1926	1926	0
200	20240927	163700	19522919	1926	1926	1926	1926	0
201	20240927	163600	19522919	1926	1926	1926	1926	0
202	20240927	163500	19522919	1926	1926	1926	1926	0
203	20240927	163400	19522919	1926	1926	1926	1926	0
204	20240927	163300	19522919	1926	1926	1926	1926	0
205	20240927	163200	19522919	1926	1926	1926	1926	0
206	20240927	163100	19522919	1926	1926	1926	1926	0
207	20240927	163000	19522919	1926	1926	1926	1926	0
208	20240927	162900	19522919	1926	1926	1926	1926	0
209	20240927	162800	19522919	1926	1926	1926	1926	0
210	20240927	162700	19522919	1926	1926	1926	1926	0
211	20240927	162600	19522919	1926	1926	1926	1926	0
212	20240927	162500	19522919	1926	1926	1926	1926	3329
213	20240927	162400	19522919	1926	1926	1926	1926	0
214	20240927	162300	19522919	1926	1926	1926	1926	0
215	20240927	162200	19522919	1926	1926	1926	1926	0
216	20240927	162100	19522919	1926	1926	1926	1926	0
217	20240927	162000	19522919	1926	1926	1926	1926	0
218	20240927	161900	19522919	1926	1926	1926	1926	0
219	20240927	161800	19522919	1926	1926	1926	1926	0
220	20240927	161700	19522919	1926	1926	1926	1926	0
221	20240927	161600	19522919	1926	1926	1926	1926	0
222	20240927	161500	19522919	1926	1926	1926	1926	0
223	20240927	161400	19522919	1926	1926	1926	1926	0
224	20240927	161300	19522919	1926	1926	1926	1926	0
225	20240927	161200	19522919	1926	1926	1926	1926	0
226	20240927	161100	19522919	1926	1926	1926	1926	0
227	20240927	161000	19522919	1926	1926	1926	1926	0
228	20240927	160900	19522919	1926	1926	1926	1926	0
229	20240927	160800	19522919	1926	1926	1926	1926	0
230	20240927	160700	19522919	1926	1926	1926	1926	0
231	20240927	160600	19522919	1926	1926	1926	1926	0
232	20240927	160500	19522919	1926	1926	1926	1926	0
233	20240927	160400	19522919	1926	1926	1926	1926	0
234	20240927	160300	19522919	1926	1926	1926	1926	0
235	20240927	160200	19522919	1926	1926	1926	1926	0
236	20240927	160100	19522919	1926	1926	1926	1926	0
237	20240927	160000	19522919	1926	1926	1926	1926	0
238	20240927	155900	19522919	1926	1926	1926	1926	0
239	20240927	155800	19522919	1926	1926	1926	1926	0
240	20240927	155700	19522919	1926	1926	1926	1926	0
241	20240927	155600	19522919	1926	1926	1926	1926	0
242	20240927	155500	19522919	1926	1926	1926	1926	3329
243	20240927	155400	19522919	1926	1926	1926	1926	0
244	20240927	155300	19522919	1926	1926	1926	1926	0
245	20240927	155200	19522919	1926	1926	1926	1926	0
246	20240927	155100	19522919	1926	1926	1926	1926	0
247	20240927	155000	19522919	1926	1926	1926	1926	0
248	20240927	154900	19522919	1926	1926	1926	1926	0
249	20240927	154800	19522919	1926	1926	1926	1926	0
250	20240927	154700	19522919	1926	1926	1926	1926	0
251	20240927	154600	19522919	1926	1926	1926	1926	0
252	20240927	154500	19522919	1926	1926	1926	1926	0
253	20240927	154400	19522919	1926	1926	1926	1926	0
254	20240927	154300	19522919	1926	1926	1926	1926	0
255	20240927	154200	19522919	1926	1926	1926	1926	0
256	20240927	154100	19522919	1926	1926	1926	1926	0
257	20240927	154000	19522919	1926	1926	1926	1926	0
258	20240927	153900	19522919	1926	1926	1926	1926	0
259	20240927	153800	19522919	1926	1926	1926	1926	0
260	20240927	153700	19522919	1926	1926	1926	1926	0
261	20240927	153600	19522919	1926	1926	1926	1926	0
262	20240927	153500	19522919	1926	1926	1926	1926	0
263	20240927	153400	19522919	1926	1926	1926	1926	0
264	20240927	153300	19522919	1926	1926	1926	1926	0
265	20240927	153200	19522919	1926	1926	1926	1926	0
266	20240927	153100	19522919	1926	1926	1926	1926	0
267	20240927	153000	19522919	1926	1926	1926	1926	3329
268	20240927	152900	13111265	1935	1935	1935	1935	0
269	20240927	152800	13111265	1935	1935	1935	1935	0
270	20240927	152700	13111265	1935	1935	1935	1935	0
271	20240927	152600	13111265	1935	1935	1935	1935	0
272	20240927	152500	13111265	1935	1935	1935	1935	0
273	20240927	152400	13111265	1935	1935	1935	1935	0
274	20240927	152300	13111265	1935	1935	1935	1935	0
275	20240927	152200	13111265	1935	1935	1935	1935	0
276	20240927	152100	13111265	1935	1935	1935	1935	0
277	20240927	152000	13111265	1935	1935	1935	1935	0
278	20240927	151900	13111265	1935	1935	1935	1935	0
279	20240927	151800	13111265	1935	1935	1935	1935	0
280	20240927	151700	13111265	1935	1935	1935	1935	0
281	20240927	151600	13111265	1935	1935	1935	1935	0
282	20240927	151500	13111265	1935	1935	1935	1935	0
283	20240927	151400	13111265	1935	1935	1935	1935	0
284	20240927	151300	13111265	1935	1935	1935	1935	0
285	20240927	151200	13111265	1935	1935	1935	1935	0
286	20240927	151100	13111265	1935	1935	1935	1935	0
287	20240927	151000	13111265	1935	1935	1935	1935	0
288	20240927	150900	13111265	1935	1935	1935	1935	0
289	20240927	150800	13111265	1935	1935	1935	1935	0
290	20240927	150700	13111265	1935	1935	1935	1935	0
291	20240927	150600	13111265	1935	1935	1935	1935	0
292	20240927	150500	13111265	1935	1935	1935	1935	1
293	20240927	150400	13109330	1926	1926	1926	1926	0
294	20240927	150300	13109330	1926	1926	1926	1926	0
295	20240927	150200	13109330	1926	1926	1926	1926	0
296	20240927	150100	13109330	1926	1926	1926	1926	500
297	20240927	150000	12146330	1935	1935	1935	1935	0
298	20240927	145900	12146330	1935	1935	1935	1935	0
299	20240927	145800	12146330	1935	1935	1935	1935	0
300	20240927	145700	12146330	1935	1935	1935	1935	20
301	20240927	145600	12107630	1935	1935	1935	1935	40
302	20240927	145500	12030230	1935	1935	1935	1935	0
303	20240927	145400	12030230	1935	1935	1935	1935	0
304	20240927	145300	12030230	1935	1935	1935	1935	0
305	20240927	145200	12030230	1935	1935	1935	1935	0
306	20240927	145100	12030230	1935	1935	1935	1935	0
307	20240927	145000	12030230	1935	1935	1935	1935	0
308	20240927	144900	12030230	1935	1935	1935	1935	0
309	20240927	144800	12030230	1935	1935	1935	1935	0
310	20240927	144700	12030230	1935	1935	1935	1935	0
311	20240927	144600	12030230	1935	1935	1935	1935	0
312	20240927	144500	12030230	1935	1935	1935	1935	0
313	20240927	144400	12030230	1935	1935	1935	1935	0
314	20240927	144300	12030230	1935	1935	1935	1935	0
315	20240927	144200	12030230	1935	1935	1935	1935	30
316	20240927	144100	11972180	1926	1926	1926	1926	600
317	20240927	144000	10816580	1935	1935	1935	1935	0
318	20240927	143900	10816580	1935	1935	1935	1935	0
319	20240927	143800	10816580	1935	1935	1935	1935	0
320	20240927	143700	10816580	1935	1937	1937	1935	2
321	20240927	143600	10812708	1926	1927	1927	1926	1000
322	20240927	143500	8886556	1938	1938	1938	1938	0
323	20240927	143400	8886556	1938	1938	1938	1938	0
324	20240927	143300	8886556	1938	1938	1938	1938	0
325	20240927	143200	8886556	1938	1938	1938	1938	0
326	20240927	143100	8886556	1938	1938	1938	1938	1
327	20240927	143000	8884618	1926	1926	1926	1926	0
328	20240927	142900	8884618	1926	1926	1926	1926	0
329	20240927	142800	8884618	1926	1926	1926	1926	0
330	20240927	142700	8884618	1926	1926	1926	1926	398
331	20240927	142600	8118070	1924	1924	1924	1924	0
332	20240927	142500	8118070	1924	1924	1924	1924	0
333	20240927	142400	8118070	1924	1924	1924	1924	0
334	20240927	142300	8118070	1924	1924	1924	1924	0
335	20240927	142200	8118070	1924	1924	1924	1924	0
336	20240927	142100	8118070	1924	1924	1924	1924	0
337	20240927	142000	8118070	1924	1924	1924	1924	0
338	20240927	141900	8118070	1924	1924	1924	1924	0
339	20240927	141800	8118070	1924	1924	1924	1924	0
340	20240927	141700	8118070	1924	1924	1924	1924	0
341	20240927	141600	8118070	1924	1924	1924	1924	0
342	20240927	141500	8118070	1924	1924	1924	1924	0
343	20240927	141400	8118070	1924	1924	1924	1924	0
344	20240927	141300	8118070	1924	1924	1924	1924	0
345	20240927	141200	8118070	1924	1924	1924	1924	0
346	20240927	141100	8118070	1924	1924	1924	1924	0
347	20240927	141000	8118070	1924	1924	1924	1924	0
348	20240927	140900	8118070	1924	1924	1924	1924	0
349	20240927	140800	8118070	1924	1924	1924	1924	0
350	20240927	140700	8118070	1924	1930	1930	1924	5
351	20240927	140600	8108437	1932	1938	1938	1932	4
352	20240927	140500	8100697	1938	1938	1938	1938	0
353	20240927	140400	8100697	1938	1938	1938	1938	0
354	20240927	140300	8100697	1938	1938	1938	1938	0
355	20240927	140200	8100697	1938	1938	1938	1938	0
356	20240927	140100	8100697	1938	1938	1938	1938	0
357	20240927	140000	8100697	1938	1938	1938	1938	0
358	20240927	135900	8100697	1938	1938	1938	1938	0
359	20240927	135800	8100697	1938	1938	1938	1938	0
360	20240927	135700	8100697	1938	1938	1938	1938	0
361	20240927	135600	8100697	1938	1938	1938	1938	1
362	20240927	135500	8098759	1938	1938	1938	1938	0
363	20240927	135400	8098759	1938	1938	1938	1938	3
364	20240927	135300	8092945	1939	1939	1939	1939	0
365	20240927	135200	8092945	1939	1939	1939	1939	0
366	20240927	135100	8092945	1939	1939	1939	1939	0
367	20240927	135000	8092945	1939	1939	1939	1939	0
368	20240927	134900	8092945	1939	1939	1939	1939	0
369	20240927	134800	8092945	1939	1939	1939	1939	0
370	20240927	134700	8092945	1939	1939	1939	1939	0
371	20240927	134600	8092945	1939	1939	1939	1939	0
372	20240927	134500	8092945	1939	1939	1939	1939	0
373	20240927	134400	8092945	1939	1939	1939	1939	0
374	20240927	134300	8092945	1939	1939	1939	1939	0
375	20240927	134200	8092945	1939	1939	1939	1939	0
376	20240927	134100	8092945	1939	1939	1939	1939	0
377	20240927	134000	8092945	1939	1939	1939	1939	0
378	20240927	133900	8092945	1939	1939	1939	1939	0
379	20240927	133800	8092945	1939	1939	1939	1939	0
380	20240927	133700	8092945	1939	1939	1939	1939	0
381	20240927	133600	8092945	1939	1939	1939	1939	0
382	20240927	133500	8092945	1939	1939	1939	1939	0
383	20240927	133400	8092945	1939	1939	1939	1939	0
384	20240927	133300	8092945	1939	1939	1939	1939	0
385	20240927	133200	8092945	1939	1939	1939	1939	0
386	20240927	133100	8092945	1939	1939	1939	1939	0
387	20240927	133000	8092945	1939	1939	1939	1939	1
388	20240927	132900	8091006	1939	1939	1939	1939	0
389	20240927	132800	8091006	1939	1939	1939	1939	0
390	20240927	132700	8091006	1939	1939	1939	1939	0
391	20240927	132600	8091006	1939	1939	1939	1939	0
392	20240927	132500	8091006	1939	1939	1939	1939	0
393	20240927	132400	8091006	1939	1939	1939	1939	0
394	20240927	132300	8091006	1939	1939	1939	1939	0
395	20240927	132200	8091006	1939	1939	1939	1939	0
396	20240927	132100	8091006	1939	1939	1939	1939	0
397	20240927	132000	8091006	1939	1939	1939	1939	0
398	20240927	131900	8091006	1939	1939	1939	1939	0
399	20240927	131800	8091006	1939	1939	1939	1939	266
400	20240927	131700	7575232	1940	1940	1940	1940	0
401	20240927	131600	7575232	1940	1940	1940	1940	0
402	20240927	131500	7575232	1940	1940	1940	1940	0
403	20240927	131400	7575232	1940	1940	1940	1940	0
404	20240927	131300	7575232	1940	1940	1940	1940	0
405	20240927	131200	7575232	1940	1940	1940	1940	0
406	20240927	131100	7575232	1940	1940	1940	1940	0
407	20240927	131000	7575232	1940	1940	1940	1940	0
408	20240927	130900	7575232	1940	1940	1940	1940	0
409	20240927	130800	7575232	1940	1940	1940	1940	0
410	20240927	130700	7575232	1940	1940	1940	1940	0
411	20240927	130600	7575232	1940	1940	1940	1940	0
412	20240927	130500	7575232	1940	1939	1940	1939	2372
413	20240927	130400	2974923	1938	1938	1938	1938	2
414	20240927	130300	2971047	1938	1938	1938	1938	0
415	20240927	130200	2971047	1938	1938	1938	1938	0
416	20240927	130100	2971047	1938	1938	1938	1938	0
417	20240927	130000	2971047	1938	1938	1938	1938	0
418	20240927	125900	2971047	1938	1917	1938	1917	120
419	20240927	125800	2740949	1920	1934	1934	1920	158
420	20240927	125700	2437022	1939	1939	1939	1939	0
421	20240927	125600	2437022	1939	1939	1939	1939	0
422	20240927	125500	2437022	1939	1939	1939	1939	0
423	20240927	125400	2437022	1939	1939	1939	1939	0
424	20240927	125300	2437022	1939	1939	1939	1939	0
425	20240927	125200	2437022	1939	1939	1939	1939	0
426	20240927	125100	2437022	1939	1939	1939	1939	0
427	20240927	125000	2437022	1939	1939	1939	1939	0
428	20240927	124900	2437022	1939	1939	1939	1939	0
429	20240927	124800	2437022	1939	1939	1939	1939	0
430	20240927	124700	2437022	1939	1939	1939	1939	0
431	20240927	124600	2437022	1939	1939	1939	1939	0
432	20240927	124500	2437022	1939	1939	1939	1939	0
433	20240927	124400	2437022	1939	1939	1939	1939	0
434	20240927	124300	2437022	1939	1939	1939	1939	0
435	20240927	124200	2437022	1939	1939	1939	1939	0
436	20240927	124100	2437022	1939	1939	1939	1939	0
437	20240927	124000	2437022	1939	1939	1939	1939	0
438	20240927	123900	2437022	1939	1939	1939	1939	0
439	20240927	123800	2437022	1939	1939	1939	1939	275
440	20240927	123700	1903797	1939	1939	1939	1939	0
441	20240927	123600	1903797	1939	1939	1939	1939	0
442	20240927	123500	1903797	1939	1939	1939	1939	0
443	20240927	123400	1903797	1939	1939	1939	1939	0
444	20240927	123300	1903797	1939	1939	1939	1939	0
445	20240927	123200	1903797	1939	1939	1939	1939	0
446	20240927	123100	1903797	1939	1939	1939	1939	0
447	20240927	123000	1903797	1939	1939	1939	1939	0
448	20240927	122900	1903797	1939	1939	1939	1939	0
449	20240927	122800	1903797	1939	1939	1939	1939	0
450	20240927	122700	1903797	1939	1939	1939	1939	0
451	20240927	122600	1903797	1939	1939	1939	1939	0
452	20240927	122500	1903797	1939	1939	1939	1939	0
453	20240927	122400	1903797	1939	1939	1939	1939	0
454	20240927	122300	1903797	1939	1939	1939	1939	0
455	20240927	122200	1903797	1939	1939	1939	1939	0
456	20240927	122100	1903797	1939	1939	1939	1939	0
457	20240927	122000	1903797	1939	1939	1939	1939	0
458	20240927	121900	1903797	1939	1939	1939	1939	0
459	20240927	121800	1903797	1939	1939	1939	1939	0
460	20240927	121700	1903797	1939	1939	1939	1939	0
461	20240927	121600	1903797	1939	1939	1939	1939	0
462	20240927	121500	1903797	1939	1939	1939	1939	0
463	20240927	121400	1903797	1939	1939	1939	1939	0
464	20240927	121300	1903797	1939	1939	1939	1939	0
465	20240927	121200	1903797	1939	1939	1939	1939	1
466	20240927	121100	1901858	1934	1934	1934	1934	0
467	20240927	121000	1901858	1934	1934	1934	1934	0
468	20240927	120900	1901858	1934	1934	1934	1934	0
469	20240927	120800	1901858	1934	1934	1934	1934	0
470	20240927	120700	1901858	1934	1934	1934	1934	0
471	20240927	120600	1901858	1934	1934	1934	1934	0
472	20240927	120500	1901858	1934	1934	1934	1934	0
473	20240927	120400	1901858	1934	1934	1934	1934	0
474	20240927	120300	1901858	1934	1934	1934	1934	0
475	20240927	120200	1901858	1934	1934	1934	1934	0
476	20240927	120100	1901858	1934	1934	1934	1934	0
477	20240927	120000	1901858	1934	1934	1934	1934	0
478	20240927	115900	1901858	1934	1934	1934	1934	0
479	20240927	115800	1901858	1934	1934	1934	1934	0
480	20240927	115700	1901858	1934	1934	1934	1934	0
481	20240927	115600	1901858	1934	1934	1934	1934	0
482	20240927	115500	1901858	1934	1934	1934	1934	0
483	20240927	115400	1901858	1934	1934	1934	1934	0
484	20240927	115300	1901858	1934	1934	1934	1934	0
485	20240927	115200	1901858	1934	1934	1934	1934	0
486	20240927	115100	1901858	1934	1934	1934	1934	0
487	20240927	115000	1901858	1934	1934	1934	1934	0
488	20240927	114900	1901858	1934	1934	1934	1934	0
489	20240927	114800	1901858	1934	1934	1934	1934	0
490	20240927	114700	1901858	1934	1934	1934	1934	0
491	20240927	114600	1901858	1934	1934	1934	1934	0
492	20240927	114500	1901858	1934	1934	1934	1934	0
493	20240927	114400	1901858	1934	1934	1934	1934	0
494	20240927	114300	1901858	1934	1934	1934	1934	0
495	20240927	114200	1901858	1934	1934	1934	1934	0
496	20240927	114100	1901858	1934	1934	1939	1934	8
497	20240927	114000	1886371	1934	1929	1934	1929	6
498	20240927	113900	1874782	1939	1939	1939	1939	0
499	20240927	113800	1874782	1939	1939	1939	1939	0
500	20240927	113700	1874782	1939	1939	1939	1939	0
501	20240927	113600	1874782	1939	1939	1939	1939	0
502	20240927	113500	1874782	1939	1939	1939	1939	0
503	20240927	113400	1874782	1939	1939	1939	1939	0
504	20240927	113300	1874782	1939	1939	1939	1939	0
505	20240927	113200	1874782	1939	1939	1939	1939	0
506	20240927	113100	1874782	1939	1939	1939	1939	0
507	20240927	113000	1874782	1939	1939	1939	1939	0
508	20240927	112900	1874782	1939	1939	1939	1939	0
509	20240927	112800	1874782	1939	1939	1939	1939	0
510	20240927	112700	1874782	1939	1939	1939	1939	0
511	20240927	112600	1874782	1939	1939	1939	1939	0
512	20240927	112500	1874782	1939	1939	1939	1939	0
513	20240927	112400	1874782	1939	1939	1939	1939	0
514	20240927	112300	1874782	1939	1939	1939	1939	0
515	20240927	112200	1874782	1939	1939	1939	1939	0
516	20240927	112100	1874782	1939	1939	1939	1939	0
517	20240927	112000	1874782	1939	1939	1939	1939	0
518	20240927	111900	1874782	1939	1939	1939	1939	0
519	20240927	111800	1874782	1939	1939	1939	1939	0
520	20240927	111700	1874782	1939	1939	1939	1939	0
521	20240927	111600	1874782	1939	1939	1939	1939	0
522	20240927	111500	1874782	1939	1939	1939	1939	0
523	20240927	111400	1874782	1939	1939	1939	1939	0
524	20240927	111300	1874782	1939	1939	1939	1939	0
525	20240927	111200	1874782	1939	1939	1939	1939	0
526	20240927	111100	1874782	1939	1939	1939	1939	0
527	20240927	111000	1874782	1939	1939	1939	1939	0
528	20240927	110900	1874782	1939	1939	1939	1939	0
529	20240927	110800	1874782	1939	1939	1939	1939	0
530	20240927	110700	1874782	1939	1939	1939	1939	0
531	20240927	110600	1874782	1939	1939	1939	1939	0
532	20240927	110500	1874782	1939	1939	1939	1939	0
533	20240927	110400	1874782	1939	1939	1939	1939	0
534	20240927	110300	1874782	1939	1939	1939	1939	0
535	20240927	110200	1874782	1939	1939	1939	1939	0
536	20240927	110100	1874782	1939	1939	1939	1939	0
537	20240927	110000	1874782	1939	1939	1939	1939	1
538	20240927	105900	1872843	1939	1939	1939	1939	1
539	20240927	105800	1870904	1940	1940	1940	1940	0
540	20240927	105700	1870904	1940	1940	1940	1940	0
541	20240927	105600	1870904	1940	1940	1940	1940	0
542	20240927	105500	1870904	1940	1940	1940	1940	0
543	20240927	105400	1870904	1940	1940	1940	1940	0
544	20240927	105300	1870904	1940	1940	1940	1940	0
545	20240927	105200	1870904	1940	1940	1940	1940	0
546	20240927	105100	1870904	1940	1940	1940	1940	0
547	20240927	105000	1870904	1940	1940	1940	1940	0
548	20240927	104900	1870904	1940	1940	1940	1940	0
549	20240927	104800	1870904	1940	1940	1940	1940	0
550	20240927	104700	1870904	1940	1940	1940	1940	0
551	20240927	104600	1870904	1940	1940	1940	1940	0
552	20240927	104500	1870904	1940	1940	1940	1940	0
553	20240927	104400	1870904	1940	1940	1940	1940	0
554	20240927	104300	1870904	1940	1940	1940	1940	0
555	20240927	104200	1870904	1940	1940	1940	1940	0
556	20240927	104100	1870904	1940	1940	1940	1940	0
557	20240927	104000	1870904	1940	1940	1940	1940	0
558	20240927	103900	1870904	1940	1940	1940	1940	0
559	20240927	103800	1870904	1940	1940	1940	1940	0
560	20240927	103700	1870904	1940	1940	1940	1940	0
561	20240927	103600	1870904	1940	1940	1940	1940	0
562	20240927	103500	1870904	1940	1940	1940	1940	0
563	20240927	103400	1870904	1940	1940	1940	1940	0
564	20240927	103300	1870904	1940	1940	1940	1940	0
565	20240927	103200	1870904	1940	1940	1940	1940	0
566	20240927	103100	1870904	1940	1940	1940	1940	0
567	20240927	103000	1870904	1940	1940	1940	1940	100
568	20240927	102900	1676904	1940	1940	1940	1940	0
569	20240927	102800	1676904	1940	1940	1940	1940	0
570	20240927	102700	1676904	1940	1940	1940	1940	0
571	20240927	102600	1676904	1940	1940	1940	1940	0
572	20240927	102500	1676904	1940	1940	1940	1940	10
573	20240927	102400	1657504	1940	1940	1940	1940	0
574	20240927	102300	1657504	1940	1931	1940	1931	56
575	20240927	102200	1549359	1931	1931	1931	1931	0
576	20240927	102100	1549359	1931	1931	1931	1931	0
577	20240927	102000	1549359	1931	1931	1931	1931	0
578	20240927	101900	1549359	1931	1931	1931	1931	0
579	20240927	101800	1549359	1931	1931	1931	1931	0
580	20240927	101700	1549359	1931	1931	1931	1931	0
581	20240927	101600	1549359	1931	1931	1931	1931	0
582	20240927	101500	1549359	1931	1931	1931	1931	0
583	20240927	101400	1549359	1931	1931	1931	1931	0
584	20240927	101300	1549359	1931	1931	1931	1931	0
585	20240927	101200	1549359	1931	1931	1931	1931	0
586	20240927	101100	1549359	1931	1931	1931	1931	0
587	20240927	101000	1549359	1931	1931	1931	1931	0
588	20240927	100900	1549359	1931	1931	1931	1931	0
589	20240927	100800	1549359	1931	1931	1931	1931	400
590	20240927	100700	776959	1931	1931	1931	1931	0
591	20240927	100600	776959	1931	1931	1931	1931	0
592	20240927	100500	776959	1931	1931	1931	1931	0
593	20240927	100400	776959	1931	1931	1931	1931	0
594	20240927	100300	776959	1931	1931	1931	1931	0
595	20240927	100200	776959	1931	1931	1931	1931	0
596	20240927	100100	776959	1931	1931	1931	1931	45
597	20240927	100000	690064	1931	1931	1931	1931	0
598	20240927	095900	690064	1931	1931	1931	1931	0
599	20240927	095800	690064	1931	1931	1931	1931	0
600	20240927	095700	690064	1931	1931	1931	1931	5
601	20240927	095600	680409	1943	1943	1943	1943	0
602	20240927	095500	680409	1943	1943	1943	1943	0
603	20240927	095400	680409	1943	1943	1943	1943	0
604	20240927	095300	680409	1943	1943	1943	1943	0
605	20240927	095200	680409	1943	1943	1943	1943	0
606	20240927	095100	680409	1943	1943	1943	1943	0
607	20240927	095000	680409	1943	1943	1943	1943	0
608	20240927	094900	680409	1943	1943	1943	1943	0
609	20240927	094800	680409	1943	1943	1943	1943	0
610	20240927	094700	680409	1943	1943	1943	1943	0
611	20240927	094600	680409	1943	1943	1943	1943	0
612	20240927	094500	680409	1943	1943	1943	1943	0
613	20240927	094400	680409	1943	1943	1943	1943	0
614	20240927	094300	680409	1943	1943	1943	1943	0
615	20240927	094200	680409	1943	1943	1943	1943	0
616	20240927	094100	680409	1943	1943	1943	1943	101
617	20240927	094000	484166	1944	1944	1944	1944	0
618	20240927	093900	484166	1944	1944	1944	1944	0
619	20240927	093800	484166	1944	1944	1944	1944	0
620	20240927	093700	484166	1944	1944	1944	1944	0
621	20240927	093600	484166	1944	1944	1944	1944	0
622	20240927	093500	484166	1944	1944	1944	1944	0
623	20240927	093400	484166	1944	1944	1944	1944	0
624	20240927	093300	484166	1944	1944	1944	1944	0
625	20240927	093200	484166	1944	1940	1944	1940	80
626	20240927	093100	328806	1944	1944	1944	1944	0
627	20240927	093000	328806	1944	1944	1944	1944	0
628	20240927	092900	328806	1944	1944	1944	1944	0
629	20240927	092800	328806	1944	1944	1944	1944	0
630	20240927	092700	328806	1944	1944	1944	1944	0
631	20240927	092600	328806	1944	1944	1944	1944	0
632	20240927	092500	328806	1944	1944	1944	1944	0
633	20240927	092400	328806	1944	1943	1944	1943	80
634	20240927	092300	173287	1944	1944	1944	1944	0
635	20240927	092200	173287	1944	1931	1944	1931	29
636	20240927	092100	117131	1931	1931	1931	1931	0
637	20240927	092000	117131	1931	1931	1931	1931	1
638	20240927	091900	115200	1920	1920	1920	1920	59
639	20240927	091800	1920	1920	1920	1920	1920	0
640	20240927	091700	1920	1920	1920	1920	1920	0
641	20240927	091600	1920	1920	1920	1920	1920	0
642	20240927	091500	1920	1920	1920	1920	1920	0
643	20240927	091400	1920	1920	1920	1920	1920	0
644	20240927	091300	1920	1920	1920	1920	1920	0
645	20240927	091200	1920	1920	1920	1920	1920	0
646	20240927	091100	1920	1920	1920	1920	1920	0
647	20240927	091000	1920	1920	1920	1920	1920	0
648	20240927	090900	1920	1920	1920	1920	1920	0
649	20240927	090800	1920	1920	1920	1920	1920	0
650	20240927	090700	1920	1920	1920	1920	1920	0
651	20240927	090600	1920	1920	1920	1920	1920	0
652	20240927	090500	1920	1920	1920	1920	1920	0
653	20240927	090400	1920	1920	1920	1920	1920	0
654	20240927	090300	1920	1920	1920	1920	1920	0
655	20240927	090200	1920	1920	1920	1920	1920	0
656	20240927	090100	1920	1920	1920	1920	1920	0
657	20240927	090000	1920	1920	1920	1920	1920	1