KissMeData/452980/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	213200	48899026	1950	1950	1950	1950	1002
3	20240902	213100	48899026	1950	1950	1950	1950	0
4	20240902	213000	48899026	1950	1950	1950	1950	0
5	20240902	212900	48899026	1950	1950	1950	1950	0
6	20240902	212800	48899026	1950	1950	1950	1950	0
7	20240902	212700	48899026	1950	1950	1950	1950	0
8	20240902	212600	48899026	1950	1950	1950	1950	0
9	20240902	212500	48899026	1950	1950	1950	1950	0
10	20240902	212400	48899026	1950	1950	1950	1950	0
11	20240902	212300	48899026	1950	1950	1950	1950	0
12	20240902	212200	48899026	1950	1950	1950	1950	0
13	20240902	212100	48899026	1950	1950	1950	1950	0
14	20240902	212000	48899026	1950	1950	1950	1950	0
15	20240902	211900	48899026	1950	1950	1950	1950	0
16	20240902	211800	48899026	1950	1950	1950	1950	0
17	20240902	211700	48899026	1950	1950	1950	1950	0
18	20240902	211600	48899026	1950	1950	1950	1950	0
19	20240902	211500	48899026	1950	1950	1950	1950	0
20	20240902	211400	48899026	1950	1950	1950	1950	0
21	20240902	211300	48899026	1950	1950	1950	1950	0
22	20240902	211200	48899026	1950	1950	1950	1950	0
23	20240902	211100	48899026	1950	1950	1950	1950	0
24	20240902	211000	48899026	1950	1950	1950	1950	0
25	20240902	210900	48899026	1950	1950	1950	1950	0
26	20240902	210800	48899026	1950	1950	1950	1950	0
27	20240902	210700	48899026	1950	1950	1950	1950	0
28	20240902	210600	48899026	1950	1950	1950	1950	0
29	20240902	210500	48899026	1950	1950	1950	1950	0
30	20240902	210400	48899026	1950	1950	1950	1950	0
31	20240902	210300	48899026	1950	1950	1950	1950	0
32	20240902	210200	48899026	1950	1950	1950	1950	1002
33	20240902	210100	48899026	1950	1950	1950	1950	0
34	20240902	210000	48899026	1950	1950	1950	1950	0
35	20240902	205900	48899026	1950	1950	1950	1950	0
36	20240902	205800	48899026	1950	1950	1950	1950	0
37	20240902	205700	48899026	1950	1950	1950	1950	0
38	20240902	205600	48899026	1950	1950	1950	1950	0
39	20240902	205500	48899026	1950	1950	1950	1950	0
40	20240902	205400	48899026	1950	1950	1950	1950	0
41	20240902	205300	48899026	1950	1950	1950	1950	0
42	20240902	205200	48899026	1950	1950	1950	1950	0
43	20240902	205100	48899026	1950	1950	1950	1950	0
44	20240902	205000	48899026	1950	1950	1950	1950	0
45	20240902	204900	48899026	1950	1950	1950	1950	0
46	20240902	204800	48899026	1950	1950	1950	1950	0
47	20240902	204700	48899026	1950	1950	1950	1950	0
48	20240902	204600	48899026	1950	1950	1950	1950	0
49	20240902	204500	48899026	1950	1950	1950	1950	0
50	20240902	204400	48899026	1950	1950	1950	1950	0
51	20240902	204300	48899026	1950	1950	1950	1950	0
52	20240902	204200	48899026	1950	1950	1950	1950	0
53	20240902	204100	48899026	1950	1950	1950	1950	0
54	20240902	204000	48899026	1950	1950	1950	1950	0
55	20240902	203900	48899026	1950	1950	1950	1950	0
56	20240902	203800	48899026	1950	1950	1950	1950	0
57	20240902	203700	48899026	1950	1950	1950	1950	0
58	20240902	203600	48899026	1950	1950	1950	1950	0
59	20240902	203500	48899026	1950	1950	1950	1950	0
60	20240902	203400	48899026	1950	1950	1950	1950	0
61	20240902	203300	48899026	1950	1950	1950	1950	0
62	20240902	203200	48899026	1950	1950	1950	1950	1002
63	20240902	203100	48899026	1950	1950	1950	1950	0
64	20240902	203000	48899026	1950	1950	1950	1950	0
65	20240902	202900	48899026	1950	1950	1950	1950	0
66	20240902	202800	48899026	1950	1950	1950	1950	0
67	20240902	202700	48899026	1950	1950	1950	1950	0
68	20240902	202600	48899026	1950	1950	1950	1950	0
69	20240902	202500	48899026	1950	1950	1950	1950	0
70	20240902	202400	48899026	1950	1950	1950	1950	0
71	20240902	202300	48899026	1950	1950	1950	1950	0
72	20240902	202200	48899026	1950	1950	1950	1950	0
73	20240902	202100	48899026	1950	1950	1950	1950	0
74	20240902	202000	48899026	1950	1950	1950	1950	0
75	20240902	201900	48899026	1950	1950	1950	1950	0
76	20240902	201800	48899026	1950	1950	1950	1950	0
77	20240902	201700	48899026	1950	1950	1950	1950	0
78	20240902	201600	48899026	1950	1950	1950	1950	0
79	20240902	201500	48899026	1950	1950	1950	1950	0
80	20240902	201400	48899026	1950	1950	1950	1950	0
81	20240902	201300	48899026	1950	1950	1950	1950	0
82	20240902	201200	48899026	1950	1950	1950	1950	0
83	20240902	201100	48899026	1950	1950	1950	1950	0
84	20240902	201000	48899026	1950	1950	1950	1950	0
85	20240902	200900	48899026	1950	1950	1950	1950	0
86	20240902	200800	48899026	1950	1950	1950	1950	0
87	20240902	200700	48899026	1950	1950	1950	1950	0
88	20240902	200600	48899026	1950	1950	1950	1950	0
89	20240902	200500	48899026	1950	1950	1950	1950	0
90	20240902	200400	48899026	1950	1950	1950	1950	0
91	20240902	200300	48899026	1950	1950	1950	1950	0
92	20240902	200200	48899026	1950	1950	1950	1950	1002
93	20240902	200100	48899026	1950	1950	1950	1950	0
94	20240902	200000	48899026	1950	1950	1950	1950	0
95	20240902	195900	48899026	1950	1950	1950	1950	0
96	20240902	195800	48899026	1950	1950	1950	1950	0
97	20240902	195700	48899026	1950	1950	1950	1950	0
98	20240902	195600	48899026	1950	1950	1950	1950	0
99	20240902	195500	48899026	1950	1950	1950	1950	0
100	20240902	195400	48899026	1950	1950	1950	1950	0
101	20240902	195300	48899026	1950	1950	1950	1950	0
102	20240902	195200	48899026	1950	1950	1950	1950	0
103	20240902	195100	48899026	1950	1950	1950	1950	0
104	20240902	195000	48899026	1950	1950	1950	1950	0
105	20240902	194900	48899026	1950	1950	1950	1950	0
106	20240902	194800	48899026	1950	1950	1950	1950	0
107	20240902	194700	48899026	1950	1950	1950	1950	0
108	20240902	194600	48899026	1950	1950	1950	1950	0
109	20240902	194500	48899026	1950	1950	1950	1950	0
110	20240902	194400	48899026	1950	1950	1950	1950	0
111	20240902	194300	48899026	1950	1950	1950	1950	0
112	20240902	194200	48899026	1950	1950	1950	1950	0
113	20240902	194100	48899026	1950	1950	1950	1950	0
114	20240902	194000	48899026	1950	1950	1950	1950	0
115	20240902	193900	48899026	1950	1950	1950	1950	0
116	20240902	193800	48899026	1950	1950	1950	1950	0
117	20240902	193700	48899026	1950	1950	1950	1950	0
118	20240902	193600	48899026	1950	1950	1950	1950	0
119	20240902	193500	48899026	1950	1950	1950	1950	0
120	20240902	193400	48899026	1950	1950	1950	1950	0
121	20240902	193300	48899026	1950	1950	1950	1950	0
122	20240902	193200	48899026	1950	1950	1950	1950	1002
123	20240902	193100	48899026	1950	1950	1950	1950	0
124	20240902	193000	48899026	1950	1950	1950	1950	0
125	20240902	192900	48899026	1950	1950	1950	1950	0
126	20240902	192800	48899026	1950	1950	1950	1950	0
127	20240902	192700	48899026	1950	1950	1950	1950	0
128	20240902	192600	48899026	1950	1950	1950	1950	0
129	20240902	192500	48899026	1950	1950	1950	1950	0
130	20240902	192400	48899026	1950	1950	1950	1950	0
131	20240902	192300	48899026	1950	1950	1950	1950	0
132	20240902	192200	48899026	1950	1950	1950	1950	0
133	20240902	192100	48899026	1950	1950	1950	1950	0
134	20240902	192000	48899026	1950	1950	1950	1950	0
135	20240902	191900	48899026	1950	1950	1950	1950	0
136	20240902	191800	48899026	1950	1950	1950	1950	0
137	20240902	191700	48899026	1950	1950	1950	1950	0
138	20240902	191600	48899026	1950	1950	1950	1950	0
139	20240902	191500	48899026	1950	1950	1950	1950	0
140	20240902	191400	48899026	1950	1950	1950	1950	0
141	20240902	191300	48899026	1950	1950	1950	1950	0
142	20240902	191200	48899026	1950	1950	1950	1950	0
143	20240902	191100	48899026	1950	1950	1950	1950	0
144	20240902	191000	48899026	1950	1950	1950	1950	0
145	20240902	190900	48899026	1950	1950	1950	1950	0
146	20240902	190800	48899026	1950	1950	1950	1950	0
147	20240902	190700	48899026	1950	1950	1950	1950	0
148	20240902	190600	48899026	1950	1950	1950	1950	0
149	20240902	190500	48899026	1950	1950	1950	1950	0
150	20240902	190400	48899026	1950	1950	1950	1950	0
151	20240902	190300	48899026	1950	1950	1950	1950	0
152	20240902	190200	48899026	1950	1950	1950	1950	1002
153	20240902	190100	48899026	1950	1950	1950	1950	0
154	20240902	190000	48899026	1950	1950	1950	1950	0
155	20240902	185900	48899026	1950	1950	1950	1950	0
156	20240902	185800	48899026	1950	1950	1950	1950	0
157	20240902	185700	48899026	1950	1950	1950	1950	0
158	20240902	185600	48899026	1950	1950	1950	1950	0
159	20240902	185500	48899026	1950	1950	1950	1950	0
160	20240902	185400	48899026	1950	1950	1950	1950	0
161	20240902	185300	48899026	1950	1950	1950	1950	0
162	20240902	185200	48899026	1950	1950	1950	1950	0
163	20240902	185100	48899026	1950	1950	1950	1950	0
164	20240902	185000	48899026	1950	1950	1950	1950	0
165	20240902	184900	48899026	1950	1950	1950	1950	0
166	20240902	184800	48899026	1950	1950	1950	1950	0
167	20240902	184700	48899026	1950	1950	1950	1950	0
168	20240902	184600	48899026	1950	1950	1950	1950	0
169	20240902	184500	48899026	1950	1950	1950	1950	0
170	20240902	184400	48899026	1950	1950	1950	1950	0
171	20240902	184300	48899026	1950	1950	1950	1950	0
172	20240902	184200	48899026	1950	1950	1950	1950	0
173	20240902	184100	48899026	1950	1950	1950	1950	0
174	20240902	184000	48899026	1950	1950	1950	1950	0
175	20240902	183900	48899026	1950	1950	1950	1950	0
176	20240902	183800	48899026	1950	1950	1950	1950	0
177	20240902	183700	48899026	1950	1950	1950	1950	0
178	20240902	183600	48899026	1950	1950	1950	1950	0
179	20240902	183500	48899026	1950	1950	1950	1950	0
180	20240902	183400	48899026	1950	1950	1950	1950	0
181	20240902	183300	48899026	1950	1950	1950	1950	0
182	20240902	183200	48899026	1950	1950	1950	1950	1002
183	20240902	183100	48899026	1950	1950	1950	1950	0
184	20240902	183000	48899026	1950	1950	1950	1950	0
185	20240902	182900	48899026	1950	1950	1950	1950	0
186	20240902	182800	48899026	1950	1950	1950	1950	0
187	20240902	182700	48899026	1950	1950	1950	1950	0
188	20240902	182600	48899026	1950	1950	1950	1950	0
189	20240902	182500	48899026	1950	1950	1950	1950	0
190	20240902	182400	48899026	1950	1950	1950	1950	0
191	20240902	182300	48899026	1950	1950	1950	1950	0
192	20240902	182200	48899026	1950	1950	1950	1950	0
193	20240902	182100	48899026	1950	1950	1950	1950	0
194	20240902	182000	48899026	1950	1950	1950	1950	0
195	20240902	181900	48899026	1950	1950	1950	1950	0
196	20240902	181800	48899026	1950	1950	1950	1950	0
197	20240902	181700	48899026	1950	1950	1950	1950	0
198	20240902	181600	48899026	1950	1950	1950	1950	0
199	20240902	181500	48899026	1950	1950	1950	1950	0
200	20240902	181400	48899026	1950	1950	1950	1950	0
201	20240902	181300	48899026	1950	1950	1950	1950	0
202	20240902	181200	48899026	1950	1950	1950	1950	0
203	20240902	181100	48899026	1950	1950	1950	1950	0
204	20240902	181000	48899026	1950	1950	1950	1950	0
205	20240902	180900	48899026	1950	1950	1950	1950	0
206	20240902	180800	48899026	1950	1950	1950	1950	0
207	20240902	180700	48899026	1950	1950	1950	1950	0
208	20240902	180600	48899026	1950	1950	1950	1950	0
209	20240902	180500	48899026	1950	1950	1950	1950	0
210	20240902	180400	48899026	1950	1950	1950	1950	0
211	20240902	180300	48899026	1950	1950	1950	1950	0
212	20240902	180200	48899026	1950	1950	1950	1950	1002
213	20240902	180100	48899026	1950	1950	1950	1950	0
214	20240902	180000	48899026	1950	1950	1950	1950	0
215	20240902	175900	48899026	1950	1950	1950	1950	0
216	20240902	175800	48899026	1950	1950	1950	1950	0
217	20240902	175700	48899026	1950	1950	1950	1950	0
218	20240902	175600	48899026	1950	1950	1950	1950	0
219	20240902	175500	48899026	1950	1950	1950	1950	0
220	20240902	175400	48899026	1950	1950	1950	1950	0
221	20240902	175300	48899026	1950	1950	1950	1950	0
222	20240902	175200	48899026	1950	1950	1950	1950	0
223	20240902	175100	48899026	1950	1950	1950	1950	0
224	20240902	175000	48899026	1950	1950	1950	1950	0
225	20240902	174900	48899026	1950	1950	1950	1950	0
226	20240902	174800	48899026	1950	1950	1950	1950	0
227	20240902	174700	48899026	1950	1950	1950	1950	0
228	20240902	174600	48899026	1950	1950	1950	1950	0
229	20240902	174500	48899026	1950	1950	1950	1950	0
230	20240902	174400	48899026	1950	1950	1950	1950	0
231	20240902	174300	48899026	1950	1950	1950	1950	0
232	20240902	174200	48899026	1950	1950	1950	1950	0
233	20240902	174100	48899026	1950	1950	1950	1950	0
234	20240902	174000	48899026	1950	1950	1950	1950	0
235	20240902	173900	48899026	1950	1950	1950	1950	0
236	20240902	173800	48899026	1950	1950	1950	1950	0
237	20240902	173700	48899026	1950	1950	1950	1950	0
238	20240902	173600	48899026	1950	1950	1950	1950	0
239	20240902	173500	48899026	1950	1950	1950	1950	0
240	20240902	173400	48899026	1950	1950	1950	1950	0
241	20240902	173300	48899026	1950	1950	1950	1950	0
242	20240902	173200	48899026	1950	1950	1950	1950	1002
243	20240902	173100	48899026	1950	1950	1950	1950	0
244	20240902	173000	48899026	1950	1950	1950	1950	0
245	20240902	172900	48899026	1950	1950	1950	1950	0
246	20240902	172800	48899026	1950	1950	1950	1950	0
247	20240902	172700	48899026	1950	1950	1950	1950	0
248	20240902	172600	48899026	1950	1950	1950	1950	0
249	20240902	172500	48899026	1950	1950	1950	1950	0
250	20240902	172400	48899026	1950	1950	1950	1950	0
251	20240902	172300	48899026	1950	1950	1950	1950	0
252	20240902	172200	48899026	1950	1950	1950	1950	0
253	20240902	172100	48899026	1950	1950	1950	1950	0
254	20240902	172000	48899026	1950	1950	1950	1950	0
255	20240902	171900	48899026	1950	1950	1950	1950	0
256	20240902	171800	48899026	1950	1950	1950	1950	0
257	20240902	171700	48899026	1950	1950	1950	1950	0
258	20240902	171600	48899026	1950	1950	1950	1950	0
259	20240902	171500	48899026	1950	1950	1950	1950	0
260	20240902	171400	48899026	1950	1950	1950	1950	0
261	20240902	171300	48899026	1950	1950	1950	1950	0
262	20240902	171200	48899026	1950	1950	1950	1950	0
263	20240902	171100	48899026	1950	1950	1950	1950	0
264	20240902	171000	48899026	1950	1950	1950	1950	0
265	20240902	170900	48899026	1950	1950	1950	1950	0
266	20240902	170800	48899026	1950	1950	1950	1950	0
267	20240902	170700	48899026	1950	1950	1950	1950	0
268	20240902	170600	48899026	1950	1950	1950	1950	0
269	20240902	170500	48899026	1950	1950	1950	1950	0
270	20240902	170400	48899026	1950	1950	1950	1950	0
271	20240902	170300	48899026	1950	1950	1950	1950	0
272	20240902	170200	48899026	1950	1950	1950	1950	1002
273	20240902	170100	48899026	1950	1950	1950	1950	0
274	20240902	170000	48899026	1950	1950	1950	1950	0
275	20240902	165900	48899026	1950	1950	1950	1950	0
276	20240902	165800	48899026	1950	1950	1950	1950	0
277	20240902	165700	48899026	1950	1950	1950	1950	0
278	20240902	165600	48899026	1950	1950	1950	1950	0
279	20240902	165500	48899026	1950	1950	1950	1950	0
280	20240902	165400	48899026	1950	1950	1950	1950	0
281	20240902	165300	48899026	1950	1950	1950	1950	0
282	20240902	165200	48899026	1950	1950	1950	1950	0
283	20240902	165100	48899026	1950	1950	1950	1950	0
284	20240902	165000	48899026	1950	1950	1950	1950	0
285	20240902	164900	48899026	1950	1950	1950	1950	0
286	20240902	164800	48899026	1950	1950	1950	1950	0
287	20240902	164700	48899026	1950	1950	1950	1950	0
288	20240902	164600	48899026	1950	1950	1950	1950	0
289	20240902	164500	48899026	1950	1950	1950	1950	0
290	20240902	164400	48899026	1950	1950	1950	1950	0
291	20240902	164300	48899026	1950	1950	1950	1950	0
292	20240902	164200	48899026	1950	1950	1950	1950	0
293	20240902	164100	48899026	1950	1950	1950	1950	0
294	20240902	164000	48899026	1950	1950	1950	1950	0
295	20240902	163900	48899026	1950	1950	1950	1950	0
296	20240902	163800	48899026	1950	1950	1950	1950	0
297	20240902	163700	48899026	1950	1950	1950	1950	0
298	20240902	163600	48899026	1950	1950	1950	1950	0
299	20240902	163500	48899026	1950	1950	1950	1950	0
300	20240902	163400	48899026	1950	1950	1950	1950	0
301	20240902	163300	48899026	1950	1950	1950	1950	0
302	20240902	163200	48899026	1950	1950	1950	1950	1002
303	20240902	163100	48899026	1950	1950	1950	1950	0
304	20240902	163000	48899026	1950	1950	1950	1950	0
305	20240902	162900	48899026	1950	1950	1950	1950	0
306	20240902	162800	48899026	1950	1950	1950	1950	0
307	20240902	162700	48899026	1950	1950	1950	1950	0
308	20240902	162600	48899026	1950	1950	1950	1950	0
309	20240902	162500	48899026	1950	1950	1950	1950	0
310	20240902	162400	48899026	1950	1950	1950	1950	0
311	20240902	162300	48899026	1950	1950	1950	1950	0
312	20240902	162200	48899026	1950	1950	1950	1950	0
313	20240902	162100	48899026	1950	1950	1950	1950	0
314	20240902	162000	48899026	1950	1950	1950	1950	0
315	20240902	161900	48899026	1950	1950	1950	1950	0
316	20240902	161800	48899026	1950	1950	1950	1950	0
317	20240902	161700	48899026	1950	1950	1950	1950	0
318	20240902	161600	48899026	1950	1950	1950	1950	0
319	20240902	161500	48899026	1950	1950	1950	1950	0
320	20240902	161400	48899026	1950	1950	1950	1950	0
321	20240902	161300	48899026	1950	1950	1950	1950	0
322	20240902	161200	48899026	1950	1950	1950	1950	0
323	20240902	161100	48899026	1950	1950	1950	1950	0
324	20240902	161000	48899026	1950	1950	1950	1950	0
325	20240902	160900	48899026	1950	1950	1950	1950	0
326	20240902	160800	48899026	1950	1950	1950	1950	0
327	20240902	160700	48899026	1950	1950	1950	1950	0
328	20240902	160600	48899026	1950	1950	1950	1950	0
329	20240902	160500	48899026	1950	1950	1950	1950	0
330	20240902	160400	48899026	1950	1950	1950	1950	0
331	20240902	160300	48899026	1950	1950	1950	1950	0
332	20240902	160200	48899026	1950	1950	1950	1950	1002
333	20240902	160100	48899026	1950	1950	1950	1950	0
334	20240902	160000	48899026	1950	1950	1950	1950	0
335	20240902	155900	48899026	1950	1950	1950	1950	0
336	20240902	155800	48899026	1950	1950	1950	1950	0
337	20240902	155700	48899026	1950	1950	1950	1950	0
338	20240902	155600	48899026	1950	1950	1950	1950	0
339	20240902	155500	48899026	1950	1950	1950	1950	0
340	20240902	155400	48899026	1950	1950	1950	1950	0
341	20240902	155300	48899026	1950	1950	1950	1950	0
342	20240902	155200	48899026	1950	1950	1950	1950	0
343	20240902	155100	48899026	1950	1950	1950	1950	0
344	20240902	155000	48899026	1950	1950	1950	1950	0
345	20240902	154900	48899026	1950	1950	1950	1950	0
346	20240902	154800	48899026	1950	1950	1950	1950	0
347	20240902	154700	48899026	1950	1950	1950	1950	0
348	20240902	154600	48899026	1950	1950	1950	1950	0
349	20240902	154500	48899026	1950	1950	1950	1950	0
350	20240902	154400	48899026	1950	1950	1950	1950	0
351	20240902	154300	48899026	1950	1950	1950	1950	0
352	20240902	154200	48899026	1950	1950	1950	1950	0
353	20240902	154100	48899026	1950	1950	1950	1950	0
354	20240902	154000	48899026	1950	1950	1950	1950	0
355	20240902	153900	48899026	1950	1950	1950	1950	0
356	20240902	153800	48899026	1950	1950	1950	1950	0
357	20240902	153700	48899026	1950	1950	1950	1950	0
358	20240902	153600	48899026	1950	1950	1950	1950	0
359	20240902	153500	48899026	1950	1950	1950	1950	0
360	20240902	153400	48899026	1950	1950	1950	1950	0
361	20240902	153300	48899026	1950	1950	1950	1950	0
362	20240902	153200	48899026	1950	1950	1950	1950	1002
363	20240902	153100	48899026	1950	1950	1950	1950	0
364	20240902	153000	48899026	1950	1950	1950	1950	1002
365	20240902	152900	46945126	1949	1949	1949	1949	0
366	20240902	152800	46945126	1949	1949	1949	1949	0
367	20240902	152700	46945126	1949	1949	1949	1949	0
368	20240902	152600	46945126	1949	1949	1949	1949	0
369	20240902	152500	46945126	1949	1949	1949	1949	0
370	20240902	152400	46945126	1949	1949	1949	1949	0
371	20240902	152300	46945126	1949	1949	1949	1949	0
372	20240902	152200	46945126	1949	1949	1949	1949	0
373	20240902	152100	46945126	1949	1949	1949	1949	0
374	20240902	152000	46945126	1949	1949	1949	1949	0
375	20240902	151900	46945126	1949	1949	1949	1949	0
376	20240902	151800	46945126	1949	1949	1949	1949	0
377	20240902	151700	46945126	1949	1949	1949	1949	0
378	20240902	151600	46945126	1949	1949	1949	1949	0
379	20240902	151500	46945126	1949	1949	1949	1949	0
380	20240902	151400	46945126	1949	1949	1949	1949	0
381	20240902	151300	46945126	1949	1949	1949	1949	0
382	20240902	151200	46945126	1949	1949	1949	1949	0
383	20240902	151100	46945126	1949	1949	1949	1949	0
384	20240902	151000	46945126	1949	1949	1949	1949	0
385	20240902	150900	46945126	1949	1949	1949	1949	0
386	20240902	150800	46945126	1949	1949	1949	1949	0
387	20240902	150700	46945126	1949	1949	1949	1949	0
388	20240902	150600	46945126	1949	1950	1950	1949	32
389	20240902	150500	46882742	1950	1950	1950	1950	0
390	20240902	150400	46882742	1950	1950	1950	1950	0
391	20240902	150300	46882742	1950	1950	1950	1950	500
392	20240902	150200	45907742	1950	1950	1950	1950	0
393	20240902	150100	45907742	1950	1950	1950	1950	0
394	20240902	150000	45907742	1950	1950	1950	1950	0
395	20240902	145900	45907742	1950	1950	1950	1950	0
396	20240902	145800	45907742	1950	1950	1950	1950	0
397	20240902	145700	45907742	1950	1950	1950	1950	0
398	20240902	145600	45907742	1950	1950	1950	1950	0
399	20240902	145500	45907742	1950	1950	1950	1950	0
400	20240902	145400	45907742	1950	1950	1950	1950	0
401	20240902	145300	45907742	1950	1950	1950	1950	0
402	20240902	145200	45907742	1950	1950	1950	1950	0
403	20240902	145100	45907742	1950	1950	1950	1950	0
404	20240902	145000	45907742	1950	1950	1950	1950	0
405	20240902	144900	45907742	1950	1950	1950	1950	0
406	20240902	144800	45907742	1950	1950	1950	1950	0
407	20240902	144700	45907742	1950	1950	1950	1950	0
408	20240902	144600	45907742	1950	1950	1950	1950	100
409	20240902	144500	45712742	1950	1950	1950	1950	0
410	20240902	144400	45712742	1950	1950	1950	1950	0
411	20240902	144300	45712742	1950	1950	1950	1950	0
412	20240902	144200	45712742	1950	1950	1950	1950	0
413	20240902	144100	45712742	1950	1950	1950	1950	0
414	20240902	144000	45712742	1950	1950	1950	1950	0
415	20240902	143900	45712742	1950	1950	1950	1950	0
416	20240902	143800	45712742	1950	1950	1950	1950	0
417	20240902	143700	45712742	1950	1950	1950	1950	0
418	20240902	143600	45712742	1950	1950	1950	1950	0
419	20240902	143500	45712742	1950	1950	1950	1950	0
420	20240902	143400	45712742	1950	1950	1950	1950	0
421	20240902	143300	45712742	1950	1950	1950	1950	0
422	20240902	143200	45712742	1950	1951	1951	1950	3093
423	20240902	143100	39681303	1952	1952	1952	1952	0
424	20240902	143000	39681303	1952	1952	1952	1952	0
425	20240902	142900	39681303	1952	1952	1952	1952	7
426	20240902	142800	39667639	1952	1952	1952	1952	0
427	20240902	142700	39667639	1952	1952	1952	1952	0
428	20240902	142600	39667639	1952	1952	1952	1952	0
429	20240902	142500	39667639	1952	1952	1952	1952	0
430	20240902	142400	39667639	1952	1952	1952	1952	0
431	20240902	142300	39667639	1952	1952	1952	1952	0
432	20240902	142200	39667639	1952	1952	1952	1952	0
433	20240902	142100	39667639	1952	1952	1952	1952	0
434	20240902	142000	39667639	1952	1952	1952	1952	0
435	20240902	141900	39667639	1952	1952	1952	1952	0
436	20240902	141800	39667639	1952	1952	1952	1952	0
437	20240902	141700	39667639	1952	1952	1952	1952	0
438	20240902	141600	39667639	1952	1952	1952	1952	0
439	20240902	141500	39667639	1952	1952	1952	1952	10
440	20240902	141400	39648119	1952	1952	1952	1952	0
441	20240902	141300	39648119	1952	1952	1952	1952	50
442	20240902	141200	39550519	1951	1951	1951	1951	0
443	20240902	141100	39550519	1951	1951	1951	1951	0
444	20240902	141000	39550519	1951	1951	1951	1951	0
445	20240902	140900	39550519	1951	1951	1951	1951	0
446	20240902	140800	39550519	1951	1951	1951	1951	0
447	20240902	140700	39550519	1951	1951	1951	1951	0
448	20240902	140600	39550519	1951	1951	1951	1951	0
449	20240902	140500	39550519	1951	1951	1951	1951	0
450	20240902	140400	39550519	1951	1951	1951	1951	0
451	20240902	140300	39550519	1951	1951	1951	1951	0
452	20240902	140200	39550519	1951	1951	1951	1951	0
453	20240902	140100	39550519	1951	1951	1951	1951	0
454	20240902	140000	39550519	1951	1951	1951	1951	0
455	20240902	135900	39550519	1951	1951	1951	1951	0
456	20240902	135800	39550519	1951	1951	1951	1951	0
457	20240902	135700	39550519	1951	1951	1951	1951	0
458	20240902	135600	39550519	1951	1951	1951	1951	0
459	20240902	135500	39550519	1951	1951	1951	1951	0
460	20240902	135400	39550519	1951	1951	1951	1951	0
461	20240902	135300	39550519	1951	1951	1951	1951	0
462	20240902	135200	39550519	1951	1951	1951	1951	0
463	20240902	135100	39550519	1951	1951	1951	1951	0
464	20240902	135000	39550519	1951	1951	1951	1951	0
465	20240902	134900	39550519	1951	1951	1951	1951	0
466	20240902	134800	39550519	1951	1951	1951	1951	0
467	20240902	134700	39550519	1951	1951	1951	1951	0
468	20240902	134600	39550519	1951	1951	1951	1951	0
469	20240902	134500	39550519	1951	1951	1951	1951	0
470	20240902	134400	39550519	1951	1951	1951	1951	0
471	20240902	134300	39550519	1951	1951	1951	1951	0
472	20240902	134200	39550519	1951	1951	1951	1951	0
473	20240902	134100	39550519	1951	1951	1951	1951	4
474	20240902	134000	39542715	1951	1951	1951	1951	0
475	20240902	133900	39542715	1951	1951	1951	1951	0
476	20240902	133800	39542715	1951	1951	1951	1951	0
477	20240902	133700	39542715	1951	1951	1951	1951	0
478	20240902	133600	39542715	1951	1951	1951	1951	0
479	20240902	133500	39542715	1951	1951	1951	1951	0
480	20240902	133400	39542715	1951	1951	1951	1951	0
481	20240902	133300	39542715	1951	1951	1951	1951	0
482	20240902	133200	39542715	1951	1951	1951	1951	0
483	20240902	133100	39542715	1951	1951	1951	1951	0
484	20240902	133000	39542715	1951	1951	1951	1951	0
485	20240902	132900	39542715	1951	1951	1951	1951	0
486	20240902	132800	39542715	1951	1951	1951	1951	0
487	20240902	132700	39542715	1951	1951	1951	1951	0
488	20240902	132600	39542715	1951	1951	1951	1951	0
489	20240902	132500	39542715	1951	1951	1951	1951	0
490	20240902	132400	39542715	1951	1951	1951	1951	0
491	20240902	132300	39542715	1951	1951	1951	1951	0
492	20240902	132200	39542715	1951	1951	1951	1951	0
493	20240902	132100	39542715	1951	1951	1951	1951	0
494	20240902	132000	39542715	1951	1951	1951	1951	0
495	20240902	131900	39542715	1951	1951	1951	1951	0
496	20240902	131800	39542715	1951	1951	1951	1951	0
497	20240902	131700	39542715	1951	1951	1951	1951	0
498	20240902	131600	39542715	1951	1951	1951	1951	0
499	20240902	131500	39542715	1951	1951	1951	1951	0
500	20240902	131400	39542715	1951	1951	1951	1951	0
501	20240902	131300	39542715	1951	1951	1951	1951	0
502	20240902	131200	39542715	1951	1951	1951	1951	0
503	20240902	131100	39542715	1951	1951	1951	1951	0
504	20240902	131000	39542715	1951	1951	1951	1951	0
505	20240902	130900	39542715	1951	1951	1951	1951	0
506	20240902	130800	39542715	1951	1951	1951	1951	0
507	20240902	130700	39542715	1951	1951	1951	1951	0
508	20240902	130600	39542715	1951	1951	1951	1951	0
509	20240902	130500	39542715	1951	1951	1951	1951	100
510	20240902	130400	39347615	1951	1951	1951	1951	0
511	20240902	130300	39347615	1951	1951	1951	1951	0
512	20240902	130200	39347615	1951	1951	1951	1951	0
513	20240902	130100	39347615	1951	1951	1951	1951	0
514	20240902	130000	39347615	1951	1951	1951	1951	0
515	20240902	125900	39347615	1951	1951	1951	1951	0
516	20240902	125800	39347615	1951	1951	1951	1951	0
517	20240902	125700	39347615	1951	1951	1951	1951	0
518	20240902	125600	39347615	1951	1951	1951	1951	0
519	20240902	125500	39347615	1951	1951	1951	1951	23
520	20240902	125400	39302742	1950	1950	1950	1950	0
521	20240902	125300	39302742	1950	1950	1950	1950	0
522	20240902	125200	39302742	1950	1950	1950	1950	0
523	20240902	125100	39302742	1950	1950	1950	1950	0
524	20240902	125000	39302742	1950	1950	1950	1950	0
525	20240902	124900	39302742	1950	1950	1950	1950	0
526	20240902	124800	39302742	1950	1950	1950	1950	0
527	20240902	124700	39302742	1950	1950	1950	1950	0
528	20240902	124600	39302742	1950	1950	1950	1950	0
529	20240902	124500	39302742	1950	1950	1950	1950	0
530	20240902	124400	39302742	1950	1950	1950	1950	0
531	20240902	124300	39302742	1950	1950	1950	1950	0
532	20240902	124200	39302742	1950	1950	1950	1950	0
533	20240902	124100	39302742	1950	1950	1950	1950	0
534	20240902	124000	39302742	1950	1950	1950	1950	0
535	20240902	123900	39302742	1950	1950	1950	1950	3
536	20240902	123800	39296892	1951	1951	1951	1951	0
537	20240902	123700	39296892	1951	1951	1951	1951	0
538	20240902	123600	39296892	1951	1951	1951	1951	0
539	20240902	123500	39296892	1951	1951	1951	1951	0
540	20240902	123400	39296892	1951	1951	1951	1951	0
541	20240902	123300	39296892	1951	1951	1951	1951	0
542	20240902	123200	39296892	1951	1951	1951	1951	0
543	20240902	123100	39296892	1951	1951	1951	1951	0
544	20240902	123000	39296892	1951	1951	1951	1951	0
545	20240902	122900	39296892	1951	1951	1951	1951	0
546	20240902	122800	39296892	1951	1951	1951	1951	0
547	20240902	122700	39296892	1951	1951	1951	1951	0
548	20240902	122600	39296892	1951	1951	1951	1951	0
549	20240902	122500	39296892	1951	1951	1951	1951	0
550	20240902	122400	39296892	1951	1951	1951	1951	0
551	20240902	122300	39296892	1951	1951	1951	1951	0
552	20240902	122200	39296892	1951	1951	1951	1951	0
553	20240902	122100	39296892	1951	1951	1951	1951	0
554	20240902	122000	39296892	1951	1951	1951	1951	0
555	20240902	121900	39296892	1951	1951	1951	1951	0
556	20240902	121800	39296892	1951	1951	1951	1951	0
557	20240902	121700	39296892	1951	1951	1951	1951	0
558	20240902	121600	39296892	1951	1951	1951	1951	0
559	20240902	121500	39296892	1951	1951	1951	1951	0
560	20240902	121400	39296892	1951	1951	1951	1951	0
561	20240902	121300	39296892	1951	1951	1951	1951	0
562	20240902	121200	39296892	1951	1951	1951	1951	0
563	20240902	121100	39296892	1951	1951	1951	1951	0
564	20240902	121000	39296892	1951	1951	1951	1951	0
565	20240902	120900	39296892	1951	1951	1951	1951	0
566	20240902	120800	39296892	1951	1951	1951	1951	0
567	20240902	120700	39296892	1951	1951	1951	1951	0
568	20240902	120600	39296892	1951	1951	1951	1951	0
569	20240902	120500	39296892	1951	1951	1951	1951	0
570	20240902	120400	39296892	1951	1951	1951	1951	0
571	20240902	120300	39296892	1951	1951	1951	1951	0
572	20240902	120200	39296892	1951	1951	1951	1951	0
573	20240902	120100	39296892	1951	1951	1951	1951	0
574	20240902	120000	39296892	1951	1951	1951	1951	0
575	20240902	115900	39296892	1951	1951	1951	1951	0
576	20240902	115800	39296892	1951	1951	1951	1951	0
577	20240902	115700	39296892	1951	1951	1951	1951	0
578	20240902	115600	39296892	1951	1951	1951	1951	0
579	20240902	115500	39296892	1951	1951	1951	1951	0
580	20240902	115400	39296892	1951	1951	1951	1951	0
581	20240902	115300	39296892	1951	1951	1951	1951	0
582	20240902	115200	39296892	1951	1951	1951	1951	873
583	20240902	115100	37593669	1952	1952	1952	1952	0
584	20240902	115000	37593669	1952	1952	1952	1952	0
585	20240902	114900	37593669	1952	1952	1952	1952	0
586	20240902	114800	37593669	1952	1952	1952	1952	10
587	20240902	114700	37574149	1952	1952	1952	1952	0
588	20240902	114600	37574149	1952	1952	1952	1952	0
589	20240902	114500	37574149	1952	1952	1952	1952	0
590	20240902	114400	37574149	1952	1952	1952	1952	0
591	20240902	114300	37574149	1952	1952	1952	1952	0
592	20240902	114200	37574149	1952	1952	1952	1952	0
593	20240902	114100	37574149	1952	1952	1952	1952	0
594	20240902	114000	37574149	1952	1952	1952	1952	0
595	20240902	113900	37574149	1952	1952	1952	1952	0
596	20240902	113800	37574149	1952	1952	1952	1952	0
597	20240902	113700	37574149	1952	1952	1952	1952	0
598	20240902	113600	37574149	1952	1952	1952	1952	0
599	20240902	113500	37574149	1952	1952	1952	1952	0
600	20240902	113400	37574149	1952	1952	1952	1952	1024
601	20240902	113300	35575301	1952	1952	1952	1952	0
602	20240902	113200	35575301	1952	1952	1952	1952	0
603	20240902	113100	35575301	1952	1952	1952	1952	0
604	20240902	113000	35575301	1952	1952	1952	1952	0
605	20240902	112900	35575301	1952	1952	1952	1952	0
606	20240902	112800	35575301	1952	1952	1952	1952	0
607	20240902	112700	35575301	1952	1952	1952	1952	0
608	20240902	112600	35575301	1952	1952	1952	1952	10
609	20240902	112500	35555781	1952	1952	1952	1952	0
610	20240902	112400	35555781	1952	1952	1952	1952	0
611	20240902	112300	35555781	1952	1952	1952	1952	0
612	20240902	112200	35555781	1952	1952	1952	1952	20
613	20240902	112100	35516741	1952	1952	1952	1952	0
614	20240902	112000	35516741	1952	1952	1952	1952	0
615	20240902	111900	35516741	1952	1952	1952	1952	0
616	20240902	111800	35516741	1952	1952	1952	1952	0
617	20240902	111700	35516741	1952	1952	1952	1952	0
618	20240902	111600	35516741	1952	1952	1952	1952	0
619	20240902	111500	35516741	1952	1952	1952	1952	0
620	20240902	111400	35516741	1952	1952	1952	1952	0
621	20240902	111300	35516741	1952	1952	1952	1952	0
622	20240902	111200	35516741	1952	1952	1952	1952	0
623	20240902	111100	35516741	1952	1952	1952	1952	0
624	20240902	111000	35516741	1952	1952	1952	1952	0
625	20240902	110900	35516741	1952	1952	1952	1952	0
626	20240902	110800	35516741	1952	1952	1952	1952	0
627	20240902	110700	35516741	1952	1952	1952	1952	0
628	20240902	110600	35516741	1952	1952	1952	1952	15
629	20240902	110500	35487461	1952	1952	1952	1952	15
630	20240902	110400	35458181	1952	1952	1952	1952	0
631	20240902	110300	35458181	1952	1952	1952	1952	0
632	20240902	110200	35458181	1952	1952	1952	1952	0
633	20240902	110100	35458181	1952	1952	1952	1952	0
634	20240902	110000	35458181	1952	1952	1952	1952	0
635	20240902	105900	35458181	1952	1952	1952	1952	0
636	20240902	105800	35458181	1952	1952	1952	1952	0
637	20240902	105700	35458181	1952	1952	1952	1952	11
638	20240902	105600	35436709	1952	1952	1952	1952	0
639	20240902	105500	35436709	1952	1952	1952	1952	0
640	20240902	105400	35436709	1952	1952	1952	1952	0
641	20240902	105300	35436709	1952	1952	1952	1952	0
642	20240902	105200	35436709	1952	1952	1952	1952	0
643	20240902	105100	35436709	1952	1952	1952	1952	0
644	20240902	105000	35436709	1952	1952	1952	1952	0
645	20240902	104900	35436709	1952	1952	1952	1952	0
646	20240902	104800	35436709	1952	1952	1952	1952	0
647	20240902	104700	35436709	1952	1952	1952	1952	0
648	20240902	104600	35436709	1952	1952	1952	1952	0
649	20240902	104500	35436709	1952	1952	1952	1952	0
650	20240902	104400	35436709	1952	1952	1952	1952	0
651	20240902	104300	35436709	1952	1952	1952	1952	0
652	20240902	104200	35436709	1952	1952	1952	1952	0
653	20240902	104100	35436709	1952	1952	1952	1952	0
654	20240902	104000	35436709	1952	1952	1952	1952	0
655	20240902	103900	35436709	1952	1952	1952	1952	15
656	20240902	103800	35407429	1951	1951	1951	1951	0
657	20240902	103700	35407429	1951	1951	1951	1951	0
658	20240902	103600	35407429	1951	1951	1951	1951	0
659	20240902	103500	35407429	1951	1951	1951	1951	0
660	20240902	103400	35407429	1951	1951	1951	1951	0
661	20240902	103300	35407429	1951	1951	1951	1951	0
662	20240902	103200	35407429	1951	1951	1951	1951	0
663	20240902	103100	35407429	1951	1951	1951	1951	0
664	20240902	103000	35407429	1951	1951	1951	1951	0
665	20240902	102900	35407429	1951	1951	1951	1951	0
666	20240902	102800	35407429	1951	1951	1951	1951	0
667	20240902	102700	35407429	1951	1951	1951	1951	0
668	20240902	102600	35407429	1951	1951	1951	1951	0
669	20240902	102500	35407429	1951	1951	1951	1951	0
670	20240902	102400	35407429	1951	1951	1951	1951	0
671	20240902	102300	35407429	1951	1951	1951	1951	0
672	20240902	102200	35407429	1951	1951	1951	1951	0
673	20240902	102100	35407429	1951	1951	1951	1951	0
674	20240902	102000	35407429	1951	1951	1951	1951	0
675	20240902	101900	35407429	1951	1951	1951	1951	0
676	20240902	101800	35407429	1951	1951	1951	1951	2
677	20240902	101700	35403527	1951	1951	1951	1951	0
678	20240902	101600	35403527	1951	1951	1951	1951	0
679	20240902	101500	35403527	1951	1951	1951	1951	0
680	20240902	101400	35403527	1951	1951	1951	1951	0
681	20240902	101300	35403527	1951	1951	1951	1951	0
682	20240902	101200	35403527	1951	1951	1951	1951	0
683	20240902	101100	35403527	1951	1951	1951	1951	0
684	20240902	101000	35403527	1951	1951	1951	1951	0
685	20240902	100900	35403527	1951	1951	1951	1951	0
686	20240902	100800	35403527	1951	1951	1951	1951	0
687	20240902	100700	35403527	1951	1951	1951	1951	0
688	20240902	100600	35403527	1951	1951	1951	1951	0
689	20240902	100500	35403527	1951	1951	1951	1951	0
690	20240902	100400	35403527	1951	1951	1951	1951	0
691	20240902	100300	35403527	1951	1951	1951	1951	0
692	20240902	100200	35403527	1951	1951	1951	1951	0
693	20240902	100100	35403527	1951	1951	1951	1951	0
694	20240902	100000	35403527	1951	1951	1951	1951	0
695	20240902	095900	35403527	1951	1952	1952	1951	429
696	20240902	095800	34566147	1953	1953	1953	1953	0
697	20240902	095700	34566147	1953	1953	1953	1953	0
698	20240902	095600	34566147	1953	1953	1953	1953	0
699	20240902	095500	34566147	1953	1953	1953	1953	0
700	20240902	095400	34566147	1953	1953	1953	1953	0
701	20240902	095300	34566147	1953	1953	1953	1953	0
702	20240902	095200	34566147	1953	1953	1953	1953	0
703	20240902	095100	34566147	1953	1953	1953	1953	0
704	20240902	095000	34566147	1953	1953	1953	1953	0
705	20240902	094900	34566147	1953	1953	1953	1953	501
706	20240902	094800	33587694	1953	1953	1953	1953	1
707	20240902	094700	33585741	1953	1953	1953	1953	202
708	20240902	094600	33191235	1953	1953	1953	1953	0
709	20240902	094500	33191235	1953	1953	1953	1953	0
710	20240902	094400	33191235	1953	1953	1953	1953	0
711	20240902	094300	33191235	1953	1953	1953	1953	0
712	20240902	094200	33191235	1953	1953	1953	1953	0
713	20240902	094100	33191235	1953	1953	1953	1953	0
714	20240902	094000	33191235	1953	1953	1953	1953	0
715	20240902	093900	33191235	1953	1953	1953	1953	0
716	20240902	093800	33191235	1953	1953	1953	1953	0
717	20240902	093700	33191235	1953	1953	1953	1953	0
718	20240902	093600	33191235	1953	1953	1953	1953	0
719	20240902	093500	33191235	1953	1953	1953	1953	0
720	20240902	093400	33191235	1953	1953	1953	1953	0
721	20240902	093300	33191235	1953	1953	1953	1953	0
722	20240902	093200	33191235	1953	1953	1953	1953	0
723	20240902	093100	33191235	1953	1953	1953	1953	0
724	20240902	093000	33191235	1953	1953	1953	1953	0
725	20240902	092900	33191235	1953	1953	1953	1953	0
726	20240902	092800	33191235	1953	1953	1953	1953	0
727	20240902	092700	33191235	1953	1953	1953	1953	0
728	20240902	092600	33191235	1953	1953	1953	1953	0
729	20240902	092500	33191235	1953	1953	1953	1953	0
730	20240902	092400	33191235	1953	1953	1953	1953	5
731	20240902	092300	33181470	1953	1953	1953	1953	0
732	20240902	092200	33181470	1953	1953	1953	1953	0
733	20240902	092100	33181470	1953	1953	1953	1953	0
734	20240902	092000	33181470	1953	1953	1953	1953	0
735	20240902	091900	33181470	1953	1953	1953	1953	0
736	20240902	091800	33181470	1953	1953	1953	1953	0
737	20240902	091700	33181470	1953	1953	1953	1953	0
738	20240902	091600	33181470	1953	1953	1953	1953	15288
739	20240902	091500	3324006	1953	1953	1953	1953	0
740	20240902	091400	3324006	1953	1953	1953	1953	0
741	20240902	091300	3324006	1953	1953	1953	1953	0
742	20240902	091200	3324006	1953	1953	1953	1953	50
743	20240902	091100	3226356	1953	1953	1953	1953	0
744	20240902	091000	3226356	1953	1953	1953	1953	20
745	20240902	090900	3187296	1953	1953	1953	1953	0
746	20240902	090800	3187296	1953	1953	1953	1953	0
747	20240902	090700	3187296	1953	1953	1953	1953	5
748	20240902	090600	3177531	1953	1953	1953	1953	0
749	20240902	090500	3177531	1953	1953	1953	1953	0
750	20240902	090400	3177531	1953	1953	1953	1953	102
751	20240902	090300	2978325	1953	1953	1953	1953	0
752	20240902	090200	2978325	1953	1953	1953	1953	0
753	20240902	090100	2978325	1953	1953	1953	1953	0
754	20240902	090000	2978325	1953	1953	1953	1953	1525