KissMeData/452980/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	213300	83521483	1945	1945	1945	1945	387
3	20240904	213200	83521483	1945	1945	1945	1945	0
4	20240904	213100	83521483	1945	1945	1945	1945	0
5	20240904	213000	83521483	1945	1945	1945	1945	0
6	20240904	212900	83521483	1945	1945	1945	1945	0
7	20240904	212800	83521483	1945	1945	1945	1945	0
8	20240904	212700	83521483	1945	1945	1945	1945	0
9	20240904	212600	83521483	1945	1945	1945	1945	0
10	20240904	212500	83521483	1945	1945	1945	1945	0
11	20240904	212400	83521483	1945	1945	1945	1945	0
12	20240904	212300	83521483	1945	1945	1945	1945	0
13	20240904	212200	83521483	1945	1945	1945	1945	0
14	20240904	212100	83521483	1945	1945	1945	1945	0
15	20240904	212000	83521483	1945	1945	1945	1945	0
16	20240904	211900	83521483	1945	1945	1945	1945	0
17	20240904	211800	83521483	1945	1945	1945	1945	0
18	20240904	211700	83521483	1945	1945	1945	1945	0
19	20240904	211600	83521483	1945	1945	1945	1945	0
20	20240904	211500	83521483	1945	1945	1945	1945	0
21	20240904	211400	83521483	1945	1945	1945	1945	0
22	20240904	211300	83521483	1945	1945	1945	1945	0
23	20240904	211200	83521483	1945	1945	1945	1945	0
24	20240904	211100	83521483	1945	1945	1945	1945	0
25	20240904	211000	83521483	1945	1945	1945	1945	0
26	20240904	210900	83521483	1945	1945	1945	1945	0
27	20240904	210800	83521483	1945	1945	1945	1945	0
28	20240904	210700	83521483	1945	1945	1945	1945	0
29	20240904	210600	83521483	1945	1945	1945	1945	0
30	20240904	210500	83521483	1945	1945	1945	1945	0
31	20240904	210400	83521483	1945	1945	1945	1945	0
32	20240904	210300	83521483	1945	1945	1945	1945	387
33	20240904	210200	83521483	1945	1945	1945	1945	0
34	20240904	210100	83521483	1945	1945	1945	1945	0
35	20240904	210000	83521483	1945	1945	1945	1945	0
36	20240904	205900	83521483	1945	1945	1945	1945	0
37	20240904	205800	83521483	1945	1945	1945	1945	0
38	20240904	205700	83521483	1945	1945	1945	1945	0
39	20240904	205600	83521483	1945	1945	1945	1945	0
40	20240904	205500	83521483	1945	1945	1945	1945	0
41	20240904	205400	83521483	1945	1945	1945	1945	0
42	20240904	205300	83521483	1945	1945	1945	1945	0
43	20240904	205200	83521483	1945	1945	1945	1945	0
44	20240904	205100	83521483	1945	1945	1945	1945	0
45	20240904	205000	83521483	1945	1945	1945	1945	0
46	20240904	204900	83521483	1945	1945	1945	1945	0
47	20240904	204800	83521483	1945	1945	1945	1945	0
48	20240904	204700	83521483	1945	1945	1945	1945	0
49	20240904	204600	83521483	1945	1945	1945	1945	0
50	20240904	204500	83521483	1945	1945	1945	1945	0
51	20240904	204400	83521483	1945	1945	1945	1945	0
52	20240904	204300	83521483	1945	1945	1945	1945	0
53	20240904	204200	83521483	1945	1945	1945	1945	0
54	20240904	204100	83521483	1945	1945	1945	1945	0
55	20240904	204000	83521483	1945	1945	1945	1945	0
56	20240904	203900	83521483	1945	1945	1945	1945	0
57	20240904	203800	83521483	1945	1945	1945	1945	0
58	20240904	203700	83521483	1945	1945	1945	1945	0
59	20240904	203600	83521483	1945	1945	1945	1945	0
60	20240904	203500	83521483	1945	1945	1945	1945	0
61	20240904	203400	83521483	1945	1945	1945	1945	0
62	20240904	203300	83521483	1945	1945	1945	1945	387
63	20240904	203200	83521483	1945	1945	1945	1945	0
64	20240904	203100	83521483	1945	1945	1945	1945	0
65	20240904	203000	83521483	1945	1945	1945	1945	0
66	20240904	202900	83521483	1945	1945	1945	1945	0
67	20240904	202800	83521483	1945	1945	1945	1945	0
68	20240904	202700	83521483	1945	1945	1945	1945	0
69	20240904	202600	83521483	1945	1945	1945	1945	0
70	20240904	202500	83521483	1945	1945	1945	1945	0
71	20240904	202400	83521483	1945	1945	1945	1945	0
72	20240904	202300	83521483	1945	1945	1945	1945	0
73	20240904	202200	83521483	1945	1945	1945	1945	0
74	20240904	202100	83521483	1945	1945	1945	1945	0
75	20240904	202000	83521483	1945	1945	1945	1945	0
76	20240904	201900	83521483	1945	1945	1945	1945	0
77	20240904	201800	83521483	1945	1945	1945	1945	0
78	20240904	201700	83521483	1945	1945	1945	1945	0
79	20240904	201600	83521483	1945	1945	1945	1945	0
80	20240904	201500	83521483	1945	1945	1945	1945	0
81	20240904	201400	83521483	1945	1945	1945	1945	0
82	20240904	201300	83521483	1945	1945	1945	1945	0
83	20240904	201200	83521483	1945	1945	1945	1945	0
84	20240904	201100	83521483	1945	1945	1945	1945	0
85	20240904	201000	83521483	1945	1945	1945	1945	0
86	20240904	200900	83521483	1945	1945	1945	1945	0
87	20240904	200800	83521483	1945	1945	1945	1945	0
88	20240904	200700	83521483	1945	1945	1945	1945	0
89	20240904	200600	83521483	1945	1945	1945	1945	0
90	20240904	200500	83521483	1945	1945	1945	1945	0
91	20240904	200400	83521483	1945	1945	1945	1945	0
92	20240904	200300	83521483	1945	1945	1945	1945	387
93	20240904	200200	83521483	1945	1945	1945	1945	0
94	20240904	200100	83521483	1945	1945	1945	1945	0
95	20240904	200000	83521483	1945	1945	1945	1945	0
96	20240904	195900	83521483	1945	1945	1945	1945	0
97	20240904	195800	83521483	1945	1945	1945	1945	0
98	20240904	195700	83521483	1945	1945	1945	1945	0
99	20240904	195600	83521483	1945	1945	1945	1945	0
100	20240904	195500	83521483	1945	1945	1945	1945	0
101	20240904	195400	83521483	1945	1945	1945	1945	0
102	20240904	195300	83521483	1945	1945	1945	1945	0
103	20240904	195200	83521483	1945	1945	1945	1945	0
104	20240904	195100	83521483	1945	1945	1945	1945	0
105	20240904	195000	83521483	1945	1945	1945	1945	0
106	20240904	194900	83521483	1945	1945	1945	1945	0
107	20240904	194800	83521483	1945	1945	1945	1945	0
108	20240904	194700	83521483	1945	1945	1945	1945	0
109	20240904	194600	83521483	1945	1945	1945	1945	0
110	20240904	194500	83521483	1945	1945	1945	1945	0
111	20240904	194400	83521483	1945	1945	1945	1945	0
112	20240904	194300	83521483	1945	1945	1945	1945	0
113	20240904	194200	83521483	1945	1945	1945	1945	0
114	20240904	194100	83521483	1945	1945	1945	1945	0
115	20240904	194000	83521483	1945	1945	1945	1945	0
116	20240904	193900	83521483	1945	1945	1945	1945	0
117	20240904	193800	83521483	1945	1945	1945	1945	0
118	20240904	193700	83521483	1945	1945	1945	1945	0
119	20240904	193600	83521483	1945	1945	1945	1945	0
120	20240904	193500	83521483	1945	1945	1945	1945	0
121	20240904	193400	83521483	1945	1945	1945	1945	0
122	20240904	193300	83521483	1945	1945	1945	1945	387
123	20240904	193200	83521483	1945	1945	1945	1945	0
124	20240904	193100	83521483	1945	1945	1945	1945	0
125	20240904	193000	83521483	1945	1945	1945	1945	0
126	20240904	192900	83521483	1945	1945	1945	1945	0
127	20240904	192800	83521483	1945	1945	1945	1945	0
128	20240904	192700	83521483	1945	1945	1945	1945	0
129	20240904	192600	83521483	1945	1945	1945	1945	0
130	20240904	192500	83521483	1945	1945	1945	1945	0
131	20240904	192400	83521483	1945	1945	1945	1945	0
132	20240904	192300	83521483	1945	1945	1945	1945	0
133	20240904	192200	83521483	1945	1945	1945	1945	0
134	20240904	192100	83521483	1945	1945	1945	1945	0
135	20240904	192000	83521483	1945	1945	1945	1945	0
136	20240904	191900	83521483	1945	1945	1945	1945	0
137	20240904	191800	83521483	1945	1945	1945	1945	0
138	20240904	191700	83521483	1945	1945	1945	1945	0
139	20240904	191600	83521483	1945	1945	1945	1945	0
140	20240904	191500	83521483	1945	1945	1945	1945	0
141	20240904	191400	83521483	1945	1945	1945	1945	0
142	20240904	191300	83521483	1945	1945	1945	1945	0
143	20240904	191200	83521483	1945	1945	1945	1945	0
144	20240904	191100	83521483	1945	1945	1945	1945	0
145	20240904	191000	83521483	1945	1945	1945	1945	0
146	20240904	190900	83521483	1945	1945	1945	1945	0
147	20240904	190800	83521483	1945	1945	1945	1945	0
148	20240904	190700	83521483	1945	1945	1945	1945	0
149	20240904	190600	83521483	1945	1945	1945	1945	0
150	20240904	190500	83521483	1945	1945	1945	1945	0
151	20240904	190400	83521483	1945	1945	1945	1945	0
152	20240904	190300	83521483	1945	1945	1945	1945	387
153	20240904	190200	83521483	1945	1945	1945	1945	0
154	20240904	190100	83521483	1945	1945	1945	1945	0
155	20240904	190000	83521483	1945	1945	1945	1945	0
156	20240904	185900	83521483	1945	1945	1945	1945	0
157	20240904	185800	83521483	1945	1945	1945	1945	0
158	20240904	185700	83521483	1945	1945	1945	1945	0
159	20240904	185600	83521483	1945	1945	1945	1945	0
160	20240904	185500	83521483	1945	1945	1945	1945	0
161	20240904	185400	83521483	1945	1945	1945	1945	0
162	20240904	185300	83521483	1945	1945	1945	1945	0
163	20240904	185200	83521483	1945	1945	1945	1945	0
164	20240904	185100	83521483	1945	1945	1945	1945	0
165	20240904	185000	83521483	1945	1945	1945	1945	0
166	20240904	184900	83521483	1945	1945	1945	1945	0
167	20240904	184800	83521483	1945	1945	1945	1945	0
168	20240904	184700	83521483	1945	1945	1945	1945	0
169	20240904	184600	83521483	1945	1945	1945	1945	0
170	20240904	184500	83521483	1945	1945	1945	1945	0
171	20240904	184400	83521483	1945	1945	1945	1945	0
172	20240904	184300	83521483	1945	1945	1945	1945	0
173	20240904	184200	83521483	1945	1945	1945	1945	0
174	20240904	184100	83521483	1945	1945	1945	1945	0
175	20240904	184000	83521483	1945	1945	1945	1945	0
176	20240904	183900	83521483	1945	1945	1945	1945	0
177	20240904	183800	83521483	1945	1945	1945	1945	0
178	20240904	183700	83521483	1945	1945	1945	1945	0
179	20240904	183600	83521483	1945	1945	1945	1945	0
180	20240904	183500	83521483	1945	1945	1945	1945	0
181	20240904	183400	83521483	1945	1945	1945	1945	0
182	20240904	183300	83521483	1945	1945	1945	1945	387
183	20240904	183200	83521483	1945	1945	1945	1945	0
184	20240904	183100	83521483	1945	1945	1945	1945	0
185	20240904	183000	83521483	1945	1945	1945	1945	0
186	20240904	182900	83521483	1945	1945	1945	1945	0
187	20240904	182800	83521483	1945	1945	1945	1945	0
188	20240904	182700	83521483	1945	1945	1945	1945	0
189	20240904	182600	83521483	1945	1945	1945	1945	0
190	20240904	182500	83521483	1945	1945	1945	1945	0
191	20240904	182400	83521483	1945	1945	1945	1945	0
192	20240904	182300	83521483	1945	1945	1945	1945	0
193	20240904	182200	83521483	1945	1945	1945	1945	0
194	20240904	182100	83521483	1945	1945	1945	1945	0
195	20240904	182000	83521483	1945	1945	1945	1945	0
196	20240904	181900	83521483	1945	1945	1945	1945	0
197	20240904	181800	83521483	1945	1945	1945	1945	0
198	20240904	181700	83521483	1945	1945	1945	1945	0
199	20240904	181600	83521483	1945	1945	1945	1945	0
200	20240904	181500	83521483	1945	1945	1945	1945	0
201	20240904	181400	83521483	1945	1945	1945	1945	0
202	20240904	181300	83521483	1945	1945	1945	1945	0
203	20240904	181200	83521483	1945	1945	1945	1945	0
204	20240904	181100	83521483	1945	1945	1945	1945	0
205	20240904	181000	83521483	1945	1945	1945	1945	0
206	20240904	180900	83521483	1945	1945	1945	1945	0
207	20240904	180800	83521483	1945	1945	1945	1945	0
208	20240904	180700	83521483	1945	1945	1945	1945	0
209	20240904	180600	83521483	1945	1945	1945	1945	0
210	20240904	180500	83521483	1945	1945	1945	1945	0
211	20240904	180400	83521483	1945	1945	1945	1945	0
212	20240904	180300	83521483	1945	1945	1945	1945	387
213	20240904	180200	83521483	1945	1945	1945	1945	0
214	20240904	180100	83521483	1945	1945	1945	1945	0
215	20240904	180000	83521483	1945	1945	1945	1945	0
216	20240904	175900	83521483	1945	1945	1945	1945	0
217	20240904	175800	83521483	1945	1945	1945	1945	0
218	20240904	175700	83521483	1945	1945	1945	1945	0
219	20240904	175600	83521483	1945	1945	1945	1945	0
220	20240904	175500	83521483	1945	1945	1945	1945	0
221	20240904	175400	83521483	1945	1945	1945	1945	0
222	20240904	175300	83521483	1945	1945	1945	1945	0
223	20240904	175200	83521483	1945	1945	1945	1945	0
224	20240904	175100	83521483	1945	1945	1945	1945	0
225	20240904	175000	83521483	1945	1945	1945	1945	0
226	20240904	174900	83521483	1945	1945	1945	1945	0
227	20240904	174800	83521483	1945	1945	1945	1945	0
228	20240904	174700	83521483	1945	1945	1945	1945	0
229	20240904	174600	83521483	1945	1945	1945	1945	0
230	20240904	174500	83521483	1945	1945	1945	1945	0
231	20240904	174400	83521483	1945	1945	1945	1945	0
232	20240904	174300	83521483	1945	1945	1945	1945	0
233	20240904	174200	83521483	1945	1945	1945	1945	0
234	20240904	174100	83521483	1945	1945	1945	1945	0
235	20240904	174000	83521483	1945	1945	1945	1945	0
236	20240904	173900	83521483	1945	1945	1945	1945	0
237	20240904	173800	83521483	1945	1945	1945	1945	0
238	20240904	173700	83521483	1945	1945	1945	1945	0
239	20240904	173600	83521483	1945	1945	1945	1945	0
240	20240904	173500	83521483	1945	1945	1945	1945	0
241	20240904	173400	83521483	1945	1945	1945	1945	0
242	20240904	173300	83521483	1945	1945	1945	1945	387
243	20240904	173200	83521483	1945	1945	1945	1945	0
244	20240904	173100	83521483	1945	1945	1945	1945	0
245	20240904	173000	83521483	1945	1945	1945	1945	0
246	20240904	172900	83521483	1945	1945	1945	1945	0
247	20240904	172800	83521483	1945	1945	1945	1945	0
248	20240904	172700	83521483	1945	1945	1945	1945	0
249	20240904	172600	83521483	1945	1945	1945	1945	0
250	20240904	172500	83521483	1945	1945	1945	1945	0
251	20240904	172400	83521483	1945	1945	1945	1945	0
252	20240904	172300	83521483	1945	1945	1945	1945	0
253	20240904	172200	83521483	1945	1945	1945	1945	0
254	20240904	172100	83521483	1945	1945	1945	1945	0
255	20240904	172000	83521483	1945	1945	1945	1945	0
256	20240904	171900	83521483	1945	1945	1945	1945	0
257	20240904	171800	83521483	1945	1945	1945	1945	0
258	20240904	171700	83521483	1945	1945	1945	1945	0
259	20240904	171600	83521483	1945	1945	1945	1945	0
260	20240904	171500	83521483	1945	1945	1945	1945	0
261	20240904	171400	83521483	1945	1945	1945	1945	0
262	20240904	171300	83521483	1945	1945	1945	1945	0
263	20240904	171200	83521483	1945	1945	1945	1945	0
264	20240904	171100	83521483	1945	1945	1945	1945	0
265	20240904	171000	83521483	1945	1945	1945	1945	0
266	20240904	170900	83521483	1945	1945	1945	1945	0
267	20240904	170800	83521483	1945	1945	1945	1945	0
268	20240904	170700	83521483	1945	1945	1945	1945	0
269	20240904	170600	83521483	1945	1945	1945	1945	0
270	20240904	170500	83521483	1945	1945	1945	1945	0
271	20240904	170400	83521483	1945	1945	1945	1945	0
272	20240904	170300	83521483	1945	1945	1945	1945	387
273	20240904	170200	83521483	1945	1945	1945	1945	0
274	20240904	170100	83521483	1945	1945	1945	1945	0
275	20240904	170000	83521483	1945	1945	1945	1945	0
276	20240904	165900	83521483	1945	1945	1945	1945	0
277	20240904	165800	83521483	1945	1945	1945	1945	0
278	20240904	165700	83521483	1945	1945	1945	1945	0
279	20240904	165600	83521483	1945	1945	1945	1945	0
280	20240904	165500	83521483	1945	1945	1945	1945	0
281	20240904	165400	83521483	1945	1945	1945	1945	0
282	20240904	165300	83521483	1945	1945	1945	1945	0
283	20240904	165200	83521483	1945	1945	1945	1945	0
284	20240904	165100	83521483	1945	1945	1945	1945	0
285	20240904	165000	83521483	1945	1945	1945	1945	0
286	20240904	164900	83521483	1945	1945	1945	1945	0
287	20240904	164800	83521483	1945	1945	1945	1945	0
288	20240904	164700	83521483	1945	1945	1945	1945	0
289	20240904	164600	83521483	1945	1945	1945	1945	0
290	20240904	164500	83521483	1945	1945	1945	1945	0
291	20240904	164400	83521483	1945	1945	1945	1945	0
292	20240904	164300	83521483	1945	1945	1945	1945	0
293	20240904	164200	83521483	1945	1945	1945	1945	0
294	20240904	164100	83521483	1945	1945	1945	1945	0
295	20240904	164000	83521483	1945	1945	1945	1945	0
296	20240904	163900	83521483	1945	1945	1945	1945	0
297	20240904	163800	83521483	1945	1945	1945	1945	0
298	20240904	163700	83521483	1945	1945	1945	1945	0
299	20240904	163600	83521483	1945	1945	1945	1945	0
300	20240904	163500	83521483	1945	1945	1945	1945	0
301	20240904	163400	83521483	1945	1945	1945	1945	0
302	20240904	163300	83521483	1945	1945	1945	1945	387
303	20240904	163200	83521483	1945	1945	1945	1945	0
304	20240904	163100	83521483	1945	1945	1945	1945	0
305	20240904	163000	83521483	1945	1945	1945	1945	0
306	20240904	162900	83521483	1945	1945	1945	1945	0
307	20240904	162800	83521483	1945	1945	1945	1945	0
308	20240904	162700	83521483	1945	1945	1945	1945	0
309	20240904	162600	83521483	1945	1945	1945	1945	0
310	20240904	162500	83521483	1945	1945	1945	1945	0
311	20240904	162400	83521483	1945	1945	1945	1945	0
312	20240904	162300	83521483	1945	1945	1945	1945	0
313	20240904	162200	83521483	1945	1945	1945	1945	0
314	20240904	162100	83521483	1945	1945	1945	1945	0
315	20240904	162000	83521483	1945	1945	1945	1945	0
316	20240904	161900	83521483	1945	1945	1945	1945	0
317	20240904	161800	83521483	1945	1945	1945	1945	0
318	20240904	161700	83521483	1945	1945	1945	1945	0
319	20240904	161600	83521483	1945	1945	1945	1945	0
320	20240904	161500	83521483	1945	1945	1945	1945	0
321	20240904	161400	83521483	1945	1945	1945	1945	0
322	20240904	161300	83521483	1945	1945	1945	1945	0
323	20240904	161200	83521483	1945	1945	1945	1945	0
324	20240904	161100	83521483	1945	1945	1945	1945	0
325	20240904	161000	83521483	1945	1945	1945	1945	0
326	20240904	160900	83521483	1945	1945	1945	1945	0
327	20240904	160800	83521483	1945	1945	1945	1945	0
328	20240904	160700	83521483	1945	1945	1945	1945	0
329	20240904	160600	83521483	1945	1945	1945	1945	0
330	20240904	160500	83521483	1945	1945	1945	1945	0
331	20240904	160400	83521483	1945	1945	1945	1945	0
332	20240904	160300	83521483	1945	1945	1945	1945	387
333	20240904	160200	83521483	1945	1945	1945	1945	0
334	20240904	160100	83521483	1945	1945	1945	1945	0
335	20240904	160000	83521483	1945	1945	1945	1945	0
336	20240904	155900	83521483	1945	1945	1945	1945	0
337	20240904	155800	83521483	1945	1945	1945	1945	0
338	20240904	155700	83521483	1945	1945	1945	1945	0
339	20240904	155600	83521483	1945	1945	1945	1945	0
340	20240904	155500	83521483	1945	1945	1945	1945	0
341	20240904	155400	83521483	1945	1945	1945	1945	0
342	20240904	155300	83521483	1945	1945	1945	1945	0
343	20240904	155200	83521483	1945	1945	1945	1945	0
344	20240904	155100	83521483	1945	1945	1945	1945	0
345	20240904	155000	83521483	1945	1945	1945	1945	0
346	20240904	154900	83521483	1945	1945	1945	1945	0
347	20240904	154800	83521483	1945	1945	1945	1945	0
348	20240904	154700	83521483	1945	1945	1945	1945	0
349	20240904	154600	83521483	1945	1945	1945	1945	0
350	20240904	154500	83521483	1945	1945	1945	1945	0
351	20240904	154400	83521483	1945	1945	1945	1945	0
352	20240904	154300	83521483	1945	1945	1945	1945	0
353	20240904	154200	83521483	1945	1945	1945	1945	0
354	20240904	154100	83521483	1945	1945	1945	1945	0
355	20240904	154000	83521483	1945	1945	1945	1945	0
356	20240904	153900	83521483	1945	1945	1945	1945	0
357	20240904	153800	83521483	1945	1945	1945	1945	0
358	20240904	153700	83521483	1945	1945	1945	1945	0
359	20240904	153600	83521483	1945	1945	1945	1945	0
360	20240904	153500	83521483	1945	1945	1945	1945	0
361	20240904	153400	83521483	1945	1945	1945	1945	0
362	20240904	153300	83521483	1945	1945	1945	1945	387
363	20240904	153200	83521483	1945	1945	1945	1945	0
364	20240904	153100	83521483	1945	1945	1945	1945	0
365	20240904	153000	83521483	1945	1945	1945	1945	387
366	20240904	152900	82768768	1946	1946	1946	1946	0
367	20240904	152800	82768768	1946	1946	1946	1946	0
368	20240904	152700	82768768	1946	1946	1946	1946	0
369	20240904	152600	82768768	1946	1946	1946	1946	0
370	20240904	152500	82768768	1946	1946	1946	1946	0
371	20240904	152400	82768768	1946	1946	1946	1946	0
372	20240904	152300	82768768	1946	1946	1946	1946	0
373	20240904	152200	82768768	1946	1946	1946	1946	0
374	20240904	152100	82768768	1946	1946	1946	1946	0
375	20240904	152000	82768768	1946	1946	1946	1946	0
376	20240904	151900	82768768	1946	1946	1946	1946	0
377	20240904	151800	82768768	1946	1946	1946	1946	0
378	20240904	151700	82768768	1946	1946	1946	1946	17
379	20240904	151600	82735686	1946	1946	1946	1946	103
380	20240904	151500	82535248	1946	1946	1946	1946	0
381	20240904	151400	82535248	1946	1946	1946	1946	0
382	20240904	151300	82535248	1946	1946	1946	1946	0
383	20240904	151200	82535248	1946	1946	1946	1946	1000
384	20240904	151100	80589248	1946	1946	1946	1946	0
385	20240904	151000	80589248	1946	1946	1946	1946	0
386	20240904	150900	80589248	1946	1946	1946	1946	80
387	20240904	150800	80433568	1946	1946	1946	1946	0
388	20240904	150700	80433568	1946	1946	1946	1946	817
389	20240904	150600	78843686	1946	1946	1946	1946	0
390	20240904	150500	78843686	1946	1946	1946	1946	0
391	20240904	150400	78843686	1946	1946	1946	1946	0
392	20240904	150300	78843686	1946	1946	1946	1946	0
393	20240904	150200	78843686	1946	1946	1946	1946	0
394	20240904	150100	78843686	1946	1946	1946	1946	0
395	20240904	150000	78843686	1946	1946	1946	1946	0
396	20240904	145900	78843686	1946	1946	1946	1946	0
397	20240904	145800	78843686	1946	1946	1946	1946	0
398	20240904	145700	78843686	1946	1946	1946	1946	0
399	20240904	145600	78843686	1946	1946	1946	1946	0
400	20240904	145500	78843686	1946	1946	1946	1946	0
401	20240904	145400	78843686	1946	1946	1946	1946	0
402	20240904	145300	78843686	1946	1946	1946	1946	0
403	20240904	145200	78843686	1946	1946	1946	1946	0
404	20240904	145100	78843686	1946	1946	1946	1946	0
405	20240904	145000	78843686	1946	1946	1946	1946	0
406	20240904	144900	78843686	1946	1946	1946	1946	0
407	20240904	144800	78843686	1946	1946	1946	1946	615
408	20240904	144700	77646896	1946	1946	1946	1946	0
409	20240904	144600	77646896	1946	1946	1946	1946	0
410	20240904	144500	77646896	1946	1946	1946	1946	0
411	20240904	144400	77646896	1946	1946	1946	1946	0
412	20240904	144300	77646896	1946	1946	1946	1946	0
413	20240904	144200	77646896	1946	1946	1946	1946	0
414	20240904	144100	77646896	1946	1946	1946	1946	0
415	20240904	144000	77646896	1946	1946	1946	1946	0
416	20240904	143900	77646896	1946	1946	1946	1946	0
417	20240904	143800	77646896	1946	1946	1946	1946	0
418	20240904	143700	77646896	1946	1946	1946	1946	0
419	20240904	143600	77646896	1946	1946	1946	1946	50
420	20240904	143500	77549596	1946	1946	1946	1946	0
421	20240904	143400	77549596	1946	1946	1946	1946	0
422	20240904	143300	77549596	1946	1946	1946	1946	0
423	20240904	143200	77549596	1946	1946	1946	1946	0
424	20240904	143100	77549596	1946	1946	1946	1946	0
425	20240904	143000	77549596	1946	1946	1946	1946	0
426	20240904	142900	77549596	1946	1946	1946	1946	0
427	20240904	142800	77549596	1946	1946	1946	1946	0
428	20240904	142700	77549596	1946	1946	1946	1946	0
429	20240904	142600	77549596	1946	1946	1946	1946	0
430	20240904	142500	77549596	1946	1946	1946	1946	0
431	20240904	142400	77549596	1946	1946	1946	1946	0
432	20240904	142300	77549596	1946	1946	1946	1946	0
433	20240904	142200	77549596	1946	1946	1946	1946	0
434	20240904	142100	77549596	1946	1946	1946	1946	0
435	20240904	142000	77549596	1946	1946	1946	1946	0
436	20240904	141900	77549596	1946	1946	1946	1946	0
437	20240904	141800	77549596	1946	1946	1946	1946	0
438	20240904	141700	77549596	1946	1946	1946	1946	0
439	20240904	141600	77549596	1946	1946	1946	1946	300
440	20240904	141500	76965796	1946	1946	1946	1946	0
441	20240904	141400	76965796	1946	1946	1946	1946	0
442	20240904	141300	76965796	1946	1946	1946	1946	0
443	20240904	141200	76965796	1946	1946	1946	1946	0
444	20240904	141100	76965796	1946	1946	1946	1946	0
445	20240904	141000	76965796	1946	1946	1946	1946	0
446	20240904	140900	76965796	1946	1946	1946	1946	0
447	20240904	140800	76965796	1946	1946	1946	1946	0
448	20240904	140700	76965796	1946	1946	1946	1946	0
449	20240904	140600	76965796	1946	1946	1946	1946	0
450	20240904	140500	76965796	1946	1946	1946	1946	0
451	20240904	140400	76965796	1946	1946	1946	1946	0
452	20240904	140300	76965796	1946	1946	1946	1946	0
453	20240904	140200	76965796	1946	1946	1946	1946	0
454	20240904	140100	76965796	1946	1946	1946	1946	0
455	20240904	140000	76965796	1946	1946	1946	1946	0
456	20240904	135900	76965796	1946	1946	1946	1946	0
457	20240904	135800	76965796	1946	1946	1946	1946	0
458	20240904	135700	76965796	1946	1946	1946	1946	0
459	20240904	135600	76965796	1946	1946	1946	1946	300
460	20240904	135500	76381996	1946	1946	1946	1946	0
461	20240904	135400	76381996	1946	1946	1946	1946	0
462	20240904	135300	76381996	1946	1946	1946	1946	0
463	20240904	135200	76381996	1946	1946	1946	1946	0
464	20240904	135100	76381996	1946	1946	1946	1946	500
465	20240904	135000	75408996	1947	1947	1947	1947	0
466	20240904	134900	75408996	1947	1947	1947	1947	0
467	20240904	134800	75408996	1947	1947	1947	1947	0
468	20240904	134700	75408996	1947	1947	1947	1947	0
469	20240904	134600	75408996	1947	1947	1947	1947	0
470	20240904	134500	75408996	1947	1947	1947	1947	0
471	20240904	134400	75408996	1947	1947	1947	1947	1600
472	20240904	134300	72293796	1947	1947	1947	1947	0
473	20240904	134200	72293796	1947	1947	1947	1947	0
474	20240904	134100	72293796	1947	1947	1947	1947	0
475	20240904	134000	72293796	1947	1947	1947	1947	0
476	20240904	133900	72293796	1947	1947	1947	1947	0
477	20240904	133800	72293796	1947	1947	1947	1947	0
478	20240904	133700	72293796	1947	1947	1947	1947	0
479	20240904	133600	72293796	1947	1947	1947	1947	0
480	20240904	133500	72293796	1947	1947	1947	1947	0
481	20240904	133400	72293796	1947	1947	1947	1947	0
482	20240904	133300	72293796	1947	1947	1947	1947	0
483	20240904	133200	72293796	1947	1947	1947	1947	0
484	20240904	133100	72293796	1947	1947	1947	1947	0
485	20240904	133000	72293796	1947	1947	1947	1947	0
486	20240904	132900	72293796	1947	1947	1947	1947	0
487	20240904	132800	72293796	1947	1947	1947	1947	0
488	20240904	132700	72293796	1947	1947	1947	1947	0
489	20240904	132600	72293796	1947	1947	1947	1947	0
490	20240904	132500	72293796	1947	1947	1947	1947	0
491	20240904	132400	72293796	1947	1947	1947	1947	0
492	20240904	132300	72293796	1947	1947	1947	1947	0
493	20240904	132200	72293796	1947	1947	1947	1947	0
494	20240904	132100	72293796	1947	1947	1947	1947	0
495	20240904	132000	72293796	1947	1947	1947	1947	0
496	20240904	131900	72293796	1947	1947	1947	1947	0
497	20240904	131800	72293796	1947	1947	1947	1947	0
498	20240904	131700	72293796	1947	1947	1947	1947	0
499	20240904	131600	72293796	1947	1948	1948	1947	303
500	20240904	131500	71703605	1949	1949	1949	1949	0
501	20240904	131400	71703605	1949	1949	1949	1949	0
502	20240904	131300	71703605	1949	1949	1949	1949	0
503	20240904	131200	71703605	1949	1949	1949	1949	0
504	20240904	131100	71703605	1949	1949	1949	1949	0
505	20240904	131000	71703605	1949	1949	1949	1949	0
506	20240904	130900	71703605	1949	1949	1949	1949	0
507	20240904	130800	71703605	1949	1949	1949	1949	0
508	20240904	130700	71703605	1949	1949	1949	1949	0
509	20240904	130600	71703605	1949	1949	1949	1949	0
510	20240904	130500	71703605	1949	1949	1949	1949	0
511	20240904	130400	71703605	1949	1949	1949	1949	0
512	20240904	130300	71703605	1949	1949	1949	1949	0
513	20240904	130200	71703605	1949	1949	1949	1949	50
514	20240904	130100	71606155	1947	1947	1947	1947	0
515	20240904	130000	71606155	1947	1947	1947	1947	0
516	20240904	125900	71606155	1947	1947	1947	1947	0
517	20240904	125800	71606155	1947	1947	1947	1947	0
518	20240904	125700	71606155	1947	1947	1947	1947	0
519	20240904	125600	71606155	1947	1947	1947	1947	0
520	20240904	125500	71606155	1947	1947	1947	1947	0
521	20240904	125400	71606155	1947	1947	1947	1947	0
522	20240904	125300	71606155	1947	1947	1947	1947	0
523	20240904	125200	71606155	1947	1947	1947	1947	0
524	20240904	125100	71606155	1947	1947	1947	1947	0
525	20240904	125000	71606155	1947	1947	1947	1947	0
526	20240904	124900	71606155	1947	1947	1947	1947	0
527	20240904	124800	71606155	1947	1947	1947	1947	0
528	20240904	124700	71606155	1947	1947	1947	1947	0
529	20240904	124600	71606155	1947	1947	1947	1947	0
530	20240904	124500	71606155	1947	1947	1947	1947	0
531	20240904	124400	71606155	1947	1947	1947	1947	0
532	20240904	124300	71606155	1947	1947	1947	1947	0
533	20240904	124200	71606155	1947	1947	1947	1947	0
534	20240904	124100	71606155	1947	1947	1947	1947	0
535	20240904	124000	71606155	1947	1947	1947	1947	0
536	20240904	123900	71606155	1947	1947	1947	1947	0
537	20240904	123800	71606155	1947	1947	1947	1947	0
538	20240904	123700	71606155	1947	1947	1947	1947	0
539	20240904	123600	71606155	1947	1947	1947	1947	0
540	20240904	123500	71606155	1947	1947	1947	1947	0
541	20240904	123400	71606155	1947	1947	1947	1947	0
542	20240904	123300	71606155	1947	1947	1947	1947	0
543	20240904	123200	71606155	1947	1947	1947	1947	0
544	20240904	123100	71606155	1947	1947	1947	1947	0
545	20240904	123000	71606155	1947	1947	1947	1947	0
546	20240904	122900	71606155	1947	1947	1947	1947	0
547	20240904	122800	71606155	1947	1947	1947	1947	0
548	20240904	122700	71606155	1947	1947	1947	1947	0
549	20240904	122600	71606155	1947	1947	1947	1947	0
550	20240904	122500	71606155	1947	1947	1947	1947	0
551	20240904	122400	71606155	1947	1947	1947	1947	0
552	20240904	122300	71606155	1947	1947	1947	1947	0
553	20240904	122200	71606155	1947	1947	1947	1947	0
554	20240904	122100	71606155	1947	1947	1947	1947	0
555	20240904	122000	71606155	1947	1947	1947	1947	395
556	20240904	121900	70837090	1946	1946	1946	1946	0
557	20240904	121800	70837090	1946	1946	1946	1946	0
558	20240904	121700	70837090	1946	1946	1946	1946	0
559	20240904	121600	70837090	1946	1946	1946	1946	0
560	20240904	121500	70837090	1946	1946	1946	1946	0
561	20240904	121400	70837090	1946	1946	1946	1946	430
562	20240904	121300	70000310	1947	1947	1947	1947	0
563	20240904	121200	70000310	1947	1947	1947	1947	0
564	20240904	121100	70000310	1947	1947	1947	1947	0
565	20240904	121000	70000310	1947	1947	1947	1947	0
566	20240904	120900	70000310	1947	1947	1947	1947	0
567	20240904	120800	70000310	1947	1947	1947	1947	0
568	20240904	120700	70000310	1947	1947	1947	1947	0
569	20240904	120600	70000310	1947	1947	1947	1947	0
570	20240904	120500	70000310	1947	1947	1947	1947	0
571	20240904	120400	70000310	1947	1947	1947	1947	0
572	20240904	120300	70000310	1947	1947	1947	1947	0
573	20240904	120200	70000310	1947	1947	1947	1947	0
574	20240904	120100	70000310	1947	1947	1947	1947	0
575	20240904	120000	70000310	1947	1947	1947	1947	147
576	20240904	115900	69714101	1947	1947	1947	1947	0
577	20240904	115800	69714101	1947	1947	1947	1947	0
578	20240904	115700	69714101	1947	1947	1947	1947	0
579	20240904	115600	69714101	1947	1947	1947	1947	0
580	20240904	115500	69714101	1947	1947	1947	1947	0
581	20240904	115400	69714101	1947	1947	1947	1947	0
582	20240904	115300	69714101	1947	1947	1947	1947	0
583	20240904	115200	69714101	1947	1947	1947	1947	0
584	20240904	115100	69714101	1947	1947	1947	1947	0
585	20240904	115000	69714101	1947	1947	1947	1947	0
586	20240904	114900	69714101	1947	1947	1947	1947	0
587	20240904	114800	69714101	1947	1947	1947	1947	0
588	20240904	114700	69714101	1947	1947	1947	1947	0
589	20240904	114600	69714101	1947	1947	1947	1947	0
590	20240904	114500	69714101	1947	1947	1947	1947	50
591	20240904	114400	69616751	1947	1947	1947	1947	0
592	20240904	114300	69616751	1947	1947	1947	1947	0
593	20240904	114200	69616751	1947	1947	1947	1947	0
594	20240904	114100	69616751	1947	1947	1947	1947	0
595	20240904	114000	69616751	1947	1947	1947	1947	0
596	20240904	113900	69616751	1947	1947	1947	1947	0
597	20240904	113800	69616751	1947	1947	1947	1947	3
598	20240904	113700	69610910	1947	1947	1947	1947	0
599	20240904	113600	69610910	1947	1947	1947	1947	0
600	20240904	113500	69610910	1947	1947	1947	1947	82
601	20240904	113400	69451256	1947	1947	1947	1947	1
602	20240904	113300	69449309	1948	1948	1948	1948	0
603	20240904	113200	69449309	1948	1948	1948	1948	0
604	20240904	113100	69449309	1948	1948	1948	1948	0
605	20240904	113000	69449309	1948	1948	1948	1948	0
606	20240904	112900	69449309	1948	1948	1948	1948	0
607	20240904	112800	69449309	1948	1948	1948	1948	0
608	20240904	112700	69449309	1948	1948	1948	1948	0
609	20240904	112600	69449309	1948	1948	1948	1948	0
610	20240904	112500	69449309	1948	1948	1948	1948	30
611	20240904	112400	69390869	1948	1948	1948	1948	0
612	20240904	112300	69390869	1948	1948	1948	1948	0
613	20240904	112200	69390869	1948	1948	1948	1948	0
614	20240904	112100	69390869	1948	1948	1948	1948	0
615	20240904	112000	69390869	1948	1948	1948	1948	81
616	20240904	111900	69233081	1944	1944	1944	1944	0
617	20240904	111800	69233081	1944	1944	1944	1944	0
618	20240904	111700	69233081	1944	1946	1946	1944	20000
619	20240904	111600	30334541	1946	1946	1946	1946	0
620	20240904	111500	30334541	1946	1946	1946	1946	0
621	20240904	111400	30334541	1946	1946	1946	1946	0
622	20240904	111300	30334541	1946	1946	1946	1946	0
623	20240904	111200	30334541	1946	1946	1946	1946	1133
624	20240904	111100	28129723	1946	1946	1946	1946	0
625	20240904	111000	28129723	1946	1946	1946	1946	0
626	20240904	110900	28129723	1946	1946	1946	1946	0
627	20240904	110800	28129723	1946	1946	1946	1946	0
628	20240904	110700	28129723	1946	1946	1946	1946	0
629	20240904	110600	28129723	1946	1946	1946	1946	0
630	20240904	110500	28129723	1946	1946	1946	1946	38
631	20240904	110400	28055775	1949	1949	1949	1949	38
632	20240904	110300	27981713	1946	1946	1946	1946	500
633	20240904	110200	27008713	1946	1946	1946	1946	0
634	20240904	110100	27008713	1946	1946	1946	1946	0
635	20240904	110000	27008713	1946	1946	1946	1946	0
636	20240904	105900	27008713	1946	1946	1946	1946	0
637	20240904	105800	27008713	1946	1946	1946	1946	0
638	20240904	105700	27008713	1946	1946	1946	1946	0
639	20240904	105600	27008713	1946	1946	1946	1946	0
640	20240904	105500	27008713	1946	1946	1946	1946	150
641	20240904	105400	26716813	1946	1946	1946	1946	0
642	20240904	105300	26716813	1946	1946	1946	1946	0
643	20240904	105200	26716813	1946	1946	1946	1946	0
644	20240904	105100	26716813	1946	1946	1946	1946	0
645	20240904	105000	26716813	1946	1946	1946	1946	0
646	20240904	104900	26716813	1946	1946	1946	1946	0
647	20240904	104800	26716813	1946	1946	1946	1946	0
648	20240904	104700	26716813	1946	1946	1946	1946	0
649	20240904	104600	26716813	1946	1946	1946	1946	0
650	20240904	104500	26716813	1946	1946	1946	1946	0
651	20240904	104400	26716813	1946	1946	1946	1946	0
652	20240904	104300	26716813	1946	1947	1947	1946	799
653	20240904	104200	25161941	1948	1948	1948	1948	0
654	20240904	104100	25161941	1948	1948	1948	1948	0
655	20240904	104000	25161941	1948	1948	1948	1948	0
656	20240904	103900	25161941	1948	1948	1948	1948	0
657	20240904	103800	25161941	1948	1948	1948	1948	0
658	20240904	103700	25161941	1948	1948	1948	1948	0
659	20240904	103600	25161941	1948	1948	1948	1948	0
660	20240904	103500	25161941	1948	1948	1948	1948	1
661	20240904	103400	25159993	1947	1947	1947	1947	0
662	20240904	103300	25159993	1947	1947	1947	1947	0
663	20240904	103200	25159993	1947	1947	1947	1947	0
664	20240904	103100	25159993	1947	1947	1947	1947	0
665	20240904	103000	25159993	1947	1947	1947	1947	0
666	20240904	102900	25159993	1947	1947	1947	1947	106
667	20240904	102800	24953611	1947	1948	1948	1947	4414
668	20240904	102700	16358756	1948	1948	1948	1948	0
669	20240904	102600	16358756	1948	1948	1948	1948	0
670	20240904	102500	16358756	1948	1948	1948	1948	0
671	20240904	102400	16358756	1948	1948	1948	1948	0
672	20240904	102300	16358756	1948	1948	1948	1948	213
673	20240904	102200	15943832	1948	1948	1948	1948	0
674	20240904	102100	15943832	1948	1948	1948	1948	0
675	20240904	102000	15943832	1948	1948	1948	1948	287
676	20240904	101900	15384756	1949	1949	1949	1949	0
677	20240904	101800	15384756	1949	1949	1949	1949	0
678	20240904	101700	15384756	1949	1949	1949	1949	105
679	20240904	101600	15180111	1948	1948	1948	1948	0
680	20240904	101500	15180111	1948	1948	1948	1948	0
681	20240904	101400	15180111	1948	1948	1948	1948	0
682	20240904	101300	15180111	1948	1948	1948	1948	0
683	20240904	101200	15180111	1948	1948	1948	1948	15
684	20240904	101100	15150891	1949	1949	1949	1949	15
685	20240904	101000	15121656	1949	1949	1949	1949	0
686	20240904	100900	15121656	1949	1949	1949	1949	0
687	20240904	100800	15121656	1949	1949	1949	1949	0
688	20240904	100700	15121656	1949	1949	1949	1949	55
689	20240904	100600	15014461	1949	1949	1949	1949	100
690	20240904	100500	14819561	1949	1949	1949	1949	0
691	20240904	100400	14819561	1949	1949	1949	1949	0
692	20240904	100300	14819561	1949	1949	1949	1949	254
693	20240904	100200	14324515	1952	1952	1952	1952	0
694	20240904	100100	14324515	1952	1952	1952	1952	0
695	20240904	100000	14324515	1952	1952	1952	1952	0
696	20240904	095900	14324515	1952	1952	1952	1952	0
697	20240904	095800	14324515	1952	1952	1952	1952	0
698	20240904	095700	14324515	1952	1952	1952	1952	0
699	20240904	095600	14324515	1952	1952	1952	1952	0
700	20240904	095500	14324515	1952	1952	1952	1952	0
701	20240904	095400	14324515	1952	1952	1952	1952	3
702	20240904	095300	14318659	1952	1952	1952	1952	0
703	20240904	095200	14318659	1952	1952	1952	1952	4
704	20240904	095100	14310851	1952	1952	1952	1952	0
705	20240904	095000	14310851	1952	1952	1952	1952	0
706	20240904	094900	14310851	1952	1952	1952	1952	0
707	20240904	094800	14310851	1952	1952	1952	1952	0
708	20240904	094700	14310851	1952	1952	1952	1952	0
709	20240904	094600	14310851	1952	1952	1952	1952	1
710	20240904	094500	14308899	1947	1947	1947	1947	0
711	20240904	094400	14308899	1947	1947	1947	1947	0
712	20240904	094300	14308899	1947	1947	1947	1947	0
713	20240904	094200	14308899	1947	1947	1947	1947	0
714	20240904	094100	14308899	1947	1947	1947	1947	0
715	20240904	094000	14308899	1947	1950	1950	1947	1717
716	20240904	093900	10965897	1947	1947	1947	1947	159
717	20240904	093800	10656324	1947	1947	1947	1947	41
718	20240904	093700	10576497	1947	1947	1947	1947	0
719	20240904	093600	10576497	1947	1947	1947	1947	0
720	20240904	093500	10576497	1947	1947	1947	1947	0
721	20240904	093400	10576497	1947	1947	1947	1947	0
722	20240904	093300	10576497	1947	1947	1947	1947	0
723	20240904	093200	10576497	1947	1947	1947	1947	1000
724	20240904	093100	8629497	1949	1949	1949	1949	0
725	20240904	093000	8629497	1949	1949	1949	1949	0
726	20240904	092900	8629497	1949	1949	1949	1949	51
727	20240904	092800	8530098	1948	1948	1948	1948	49
728	20240904	092700	8434646	1948	1948	1948	1948	1000
729	20240904	092600	6486646	1946	1946	1946	1946	0
730	20240904	092500	6486646	1946	1946	1946	1946	0
731	20240904	092400	6486646	1946	1946	1946	1946	0
732	20240904	092300	6486646	1946	1946	1946	1946	51
733	20240904	092200	6387400	1946	1946	1946	1946	0
734	20240904	092100	6387400	1946	1946	1946	1946	0
735	20240904	092000	6387400	1946	1946	1946	1946	20
736	20240904	091900	6348480	1945	1945	1945	1945	0
737	20240904	091800	6348480	1945	1945	1945	1945	0
738	20240904	091700	6348480	1945	1945	1945	1945	0
739	20240904	091600	6348480	1945	1945	1945	1945	100
740	20240904	091500	6153980	1945	1945	1945	1945	59
741	20240904	091400	6039225	1948	1948	1948	1948	0
742	20240904	091300	6039225	1948	1948	1948	1948	3
743	20240904	091200	6033381	1945	1945	1945	1945	100
744	20240904	091100	5838881	1944	1944	1944	1944	0
745	20240904	091000	5838881	1944	1944	1944	1944	0
746	20240904	090900	5838881	1944	1944	1944	1944	0
747	20240904	090800	5838881	1944	1944	1944	1944	0
748	20240904	090700	5838881	1944	1944	1944	1944	0
749	20240904	090600	5838881	1944	1945	1945	1944	316
750	20240904	090500	5224571	1945	1945	1945	1945	417
751	20240904	090400	4413506	1950	1947	1950	1945	1402
752	20240904	090300	1686597	1950	1950	1950	1950	0
753	20240904	090200	1686597	1950	1950	1950	1950	1
754	20240904	090100	1684647	1946	1949	1949	1946	306
755	20240904	090000	1088561	1947	1950	1950	1947	559