KissMeData/452980/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	213300	18977902	1947	1947	1947	1947	229
3	20240905	213200	18977902	1947	1947	1947	1947	0
4	20240905	213100	18977902	1947	1947	1947	1947	0
5	20240905	213000	18977902	1947	1947	1947	1947	0
6	20240905	212900	18977902	1947	1947	1947	1947	0
7	20240905	212800	18977902	1947	1947	1947	1947	0
8	20240905	212700	18977902	1947	1947	1947	1947	0
9	20240905	212600	18977902	1947	1947	1947	1947	0
10	20240905	212500	18977902	1947	1947	1947	1947	0
11	20240905	212400	18977902	1947	1947	1947	1947	0
12	20240905	212300	18977902	1947	1947	1947	1947	0
13	20240905	212200	18977902	1947	1947	1947	1947	0
14	20240905	212100	18977902	1947	1947	1947	1947	0
15	20240905	212000	18977902	1947	1947	1947	1947	0
16	20240905	211900	18977902	1947	1947	1947	1947	0
17	20240905	211800	18977902	1947	1947	1947	1947	0
18	20240905	211700	18977902	1947	1947	1947	1947	0
19	20240905	211600	18977902	1947	1947	1947	1947	0
20	20240905	211500	18977902	1947	1947	1947	1947	0
21	20240905	211400	18977902	1947	1947	1947	1947	0
22	20240905	211300	18977902	1947	1947	1947	1947	0
23	20240905	211200	18977902	1947	1947	1947	1947	0
24	20240905	211100	18977902	1947	1947	1947	1947	0
25	20240905	211000	18977902	1947	1947	1947	1947	0
26	20240905	210900	18977902	1947	1947	1947	1947	0
27	20240905	210800	18977902	1947	1947	1947	1947	0
28	20240905	210700	18977902	1947	1947	1947	1947	0
29	20240905	210600	18977902	1947	1947	1947	1947	0
30	20240905	210500	18977902	1947	1947	1947	1947	0
31	20240905	210400	18977902	1947	1947	1947	1947	0
32	20240905	210300	18977902	1947	1947	1947	1947	229
33	20240905	210200	18977902	1947	1947	1947	1947	0
34	20240905	210100	18977902	1947	1947	1947	1947	0
35	20240905	210000	18977902	1947	1947	1947	1947	0
36	20240905	205900	18977902	1947	1947	1947	1947	0
37	20240905	205800	18977902	1947	1947	1947	1947	0
38	20240905	205700	18977902	1947	1947	1947	1947	0
39	20240905	205600	18977902	1947	1947	1947	1947	0
40	20240905	205500	18977902	1947	1947	1947	1947	0
41	20240905	205400	18977902	1947	1947	1947	1947	0
42	20240905	205300	18977902	1947	1947	1947	1947	0
43	20240905	205200	18977902	1947	1947	1947	1947	0
44	20240905	205100	18977902	1947	1947	1947	1947	0
45	20240905	205000	18977902	1947	1947	1947	1947	0
46	20240905	204900	18977902	1947	1947	1947	1947	0
47	20240905	204800	18977902	1947	1947	1947	1947	0
48	20240905	204700	18977902	1947	1947	1947	1947	0
49	20240905	204600	18977902	1947	1947	1947	1947	0
50	20240905	204500	18977902	1947	1947	1947	1947	0
51	20240905	204400	18977902	1947	1947	1947	1947	0
52	20240905	204300	18977902	1947	1947	1947	1947	0
53	20240905	204200	18977902	1947	1947	1947	1947	0
54	20240905	204100	18977902	1947	1947	1947	1947	0
55	20240905	204000	18977902	1947	1947	1947	1947	0
56	20240905	203900	18977902	1947	1947	1947	1947	0
57	20240905	203800	18977902	1947	1947	1947	1947	0
58	20240905	203700	18977902	1947	1947	1947	1947	0
59	20240905	203600	18977902	1947	1947	1947	1947	0
60	20240905	203500	18977902	1947	1947	1947	1947	0
61	20240905	203400	18977902	1947	1947	1947	1947	0
62	20240905	203300	18977902	1947	1947	1947	1947	229
63	20240905	203200	18977902	1947	1947	1947	1947	0
64	20240905	203100	18977902	1947	1947	1947	1947	0
65	20240905	203000	18977902	1947	1947	1947	1947	0
66	20240905	202900	18977902	1947	1947	1947	1947	0
67	20240905	202800	18977902	1947	1947	1947	1947	0
68	20240905	202700	18977902	1947	1947	1947	1947	0
69	20240905	202600	18977902	1947	1947	1947	1947	0
70	20240905	202500	18977902	1947	1947	1947	1947	0
71	20240905	202400	18977902	1947	1947	1947	1947	0
72	20240905	202300	18977902	1947	1947	1947	1947	0
73	20240905	202200	18977902	1947	1947	1947	1947	0
74	20240905	202100	18977902	1947	1947	1947	1947	0
75	20240905	202000	18977902	1947	1947	1947	1947	0
76	20240905	201900	18977902	1947	1947	1947	1947	0
77	20240905	201800	18977902	1947	1947	1947	1947	0
78	20240905	201700	18977902	1947	1947	1947	1947	0
79	20240905	201600	18977902	1947	1947	1947	1947	0
80	20240905	201500	18977902	1947	1947	1947	1947	0
81	20240905	201400	18977902	1947	1947	1947	1947	0
82	20240905	201300	18977902	1947	1947	1947	1947	0
83	20240905	201200	18977902	1947	1947	1947	1947	0
84	20240905	201100	18977902	1947	1947	1947	1947	0
85	20240905	201000	18977902	1947	1947	1947	1947	0
86	20240905	200900	18977902	1947	1947	1947	1947	0
87	20240905	200800	18977902	1947	1947	1947	1947	0
88	20240905	200700	18977902	1947	1947	1947	1947	0
89	20240905	200600	18977902	1947	1947	1947	1947	0
90	20240905	200500	18977902	1947	1947	1947	1947	0
91	20240905	200400	18977902	1947	1947	1947	1947	0
92	20240905	200300	18977902	1947	1947	1947	1947	229
93	20240905	200200	18977902	1947	1947	1947	1947	0
94	20240905	200100	18977902	1947	1947	1947	1947	0
95	20240905	200000	18977902	1947	1947	1947	1947	0
96	20240905	195900	18977902	1947	1947	1947	1947	0
97	20240905	195800	18977902	1947	1947	1947	1947	0
98	20240905	195700	18977902	1947	1947	1947	1947	0
99	20240905	195600	18977902	1947	1947	1947	1947	0
100	20240905	195500	18977902	1947	1947	1947	1947	0
101	20240905	195400	18977902	1947	1947	1947	1947	0
102	20240905	195300	18977902	1947	1947	1947	1947	0
103	20240905	195200	18977902	1947	1947	1947	1947	0
104	20240905	195100	18977902	1947	1947	1947	1947	0
105	20240905	195000	18977902	1947	1947	1947	1947	0
106	20240905	194900	18977902	1947	1947	1947	1947	0
107	20240905	194800	18977902	1947	1947	1947	1947	0
108	20240905	194700	18977902	1947	1947	1947	1947	0
109	20240905	194600	18977902	1947	1947	1947	1947	0
110	20240905	194500	18977902	1947	1947	1947	1947	0
111	20240905	194400	18977902	1947	1947	1947	1947	0
112	20240905	194300	18977902	1947	1947	1947	1947	0
113	20240905	194200	18977902	1947	1947	1947	1947	0
114	20240905	194100	18977902	1947	1947	1947	1947	0
115	20240905	194000	18977902	1947	1947	1947	1947	0
116	20240905	193900	18977902	1947	1947	1947	1947	0
117	20240905	193800	18977902	1947	1947	1947	1947	0
118	20240905	193700	18977902	1947	1947	1947	1947	0
119	20240905	193600	18977902	1947	1947	1947	1947	0
120	20240905	193500	18977902	1947	1947	1947	1947	0
121	20240905	193400	18977902	1947	1947	1947	1947	0
122	20240905	193300	18977902	1947	1947	1947	1947	229
123	20240905	193200	18977902	1947	1947	1947	1947	0
124	20240905	193100	18977902	1947	1947	1947	1947	0
125	20240905	193000	18977902	1947	1947	1947	1947	0
126	20240905	192900	18977902	1947	1947	1947	1947	0
127	20240905	192800	18977902	1947	1947	1947	1947	0
128	20240905	192700	18977902	1947	1947	1947	1947	0
129	20240905	192600	18977902	1947	1947	1947	1947	0
130	20240905	192500	18977902	1947	1947	1947	1947	0
131	20240905	192400	18977902	1947	1947	1947	1947	0
132	20240905	192300	18977902	1947	1947	1947	1947	0
133	20240905	192200	18977902	1947	1947	1947	1947	0
134	20240905	192100	18977902	1947	1947	1947	1947	0
135	20240905	192000	18977902	1947	1947	1947	1947	0
136	20240905	191900	18977902	1947	1947	1947	1947	0
137	20240905	191800	18977902	1947	1947	1947	1947	0
138	20240905	191700	18977902	1947	1947	1947	1947	0
139	20240905	191600	18977902	1947	1947	1947	1947	0
140	20240905	191500	18977902	1947	1947	1947	1947	0
141	20240905	191400	18977902	1947	1947	1947	1947	0
142	20240905	191300	18977902	1947	1947	1947	1947	0
143	20240905	191200	18977902	1947	1947	1947	1947	0
144	20240905	191100	18977902	1947	1947	1947	1947	0
145	20240905	191000	18977902	1947	1947	1947	1947	0
146	20240905	190900	18977902	1947	1947	1947	1947	0
147	20240905	190800	18977902	1947	1947	1947	1947	0
148	20240905	190700	18977902	1947	1947	1947	1947	0
149	20240905	190600	18977902	1947	1947	1947	1947	0
150	20240905	190500	18977902	1947	1947	1947	1947	0
151	20240905	190400	18977902	1947	1947	1947	1947	0
152	20240905	190300	18977902	1947	1947	1947	1947	229
153	20240905	190200	18977902	1947	1947	1947	1947	0
154	20240905	190100	18977902	1947	1947	1947	1947	0
155	20240905	190000	18977902	1947	1947	1947	1947	0
156	20240905	185900	18977902	1947	1947	1947	1947	0
157	20240905	185800	18977902	1947	1947	1947	1947	0
158	20240905	185700	18977902	1947	1947	1947	1947	0
159	20240905	185600	18977902	1947	1947	1947	1947	0
160	20240905	185500	18977902	1947	1947	1947	1947	0
161	20240905	185400	18977902	1947	1947	1947	1947	0
162	20240905	185300	18977902	1947	1947	1947	1947	0
163	20240905	185200	18977902	1947	1947	1947	1947	0
164	20240905	185100	18977902	1947	1947	1947	1947	0
165	20240905	185000	18977902	1947	1947	1947	1947	0
166	20240905	184900	18977902	1947	1947	1947	1947	0
167	20240905	184800	18977902	1947	1947	1947	1947	0
168	20240905	184700	18977902	1947	1947	1947	1947	0
169	20240905	184600	18977902	1947	1947	1947	1947	0
170	20240905	184500	18977902	1947	1947	1947	1947	0
171	20240905	184400	18977902	1947	1947	1947	1947	0
172	20240905	184300	18977902	1947	1947	1947	1947	0
173	20240905	184200	18977902	1947	1947	1947	1947	0
174	20240905	184100	18977902	1947	1947	1947	1947	0
175	20240905	184000	18977902	1947	1947	1947	1947	0
176	20240905	183900	18977902	1947	1947	1947	1947	0
177	20240905	183800	18977902	1947	1947	1947	1947	0
178	20240905	183700	18977902	1947	1947	1947	1947	0
179	20240905	183600	18977902	1947	1947	1947	1947	0
180	20240905	183500	18977902	1947	1947	1947	1947	0
181	20240905	183400	18977902	1947	1947	1947	1947	0
182	20240905	183300	18977902	1947	1947	1947	1947	229
183	20240905	183200	18977902	1947	1947	1947	1947	0
184	20240905	183100	18977902	1947	1947	1947	1947	0
185	20240905	183000	18977902	1947	1947	1947	1947	0
186	20240905	182900	18977902	1947	1947	1947	1947	0
187	20240905	182800	18977902	1947	1947	1947	1947	0
188	20240905	182700	18977902	1947	1947	1947	1947	0
189	20240905	182600	18977902	1947	1947	1947	1947	0
190	20240905	182500	18977902	1947	1947	1947	1947	0
191	20240905	182400	18977902	1947	1947	1947	1947	0
192	20240905	182300	18977902	1947	1947	1947	1947	0
193	20240905	182200	18977902	1947	1947	1947	1947	0
194	20240905	182100	18977902	1947	1947	1947	1947	0
195	20240905	182000	18977902	1947	1947	1947	1947	0
196	20240905	181900	18977902	1947	1947	1947	1947	0
197	20240905	181800	18977902	1947	1947	1947	1947	0
198	20240905	181700	18977902	1947	1947	1947	1947	0
199	20240905	181600	18977902	1947	1947	1947	1947	0
200	20240905	181500	18977902	1947	1947	1947	1947	0
201	20240905	181400	18977902	1947	1947	1947	1947	0
202	20240905	181300	18977902	1947	1947	1947	1947	0
203	20240905	181200	18977902	1947	1947	1947	1947	0
204	20240905	181100	18977902	1947	1947	1947	1947	0
205	20240905	181000	18977902	1947	1947	1947	1947	0
206	20240905	180900	18977902	1947	1947	1947	1947	0
207	20240905	180800	18977902	1947	1947	1947	1947	0
208	20240905	180700	18977902	1947	1947	1947	1947	0
209	20240905	180600	18977902	1947	1947	1947	1947	0
210	20240905	180500	18977902	1947	1947	1947	1947	0
211	20240905	180400	18977902	1947	1947	1947	1947	0
212	20240905	180300	18977902	1947	1947	1947	1947	229
213	20240905	180200	18977902	1947	1947	1947	1947	0
214	20240905	180100	18977902	1947	1947	1947	1947	0
215	20240905	180000	18977902	1947	1947	1947	1947	0
216	20240905	175900	18977902	1947	1947	1947	1947	0
217	20240905	175800	18977902	1947	1947	1947	1947	0
218	20240905	175700	18977902	1947	1947	1947	1947	0
219	20240905	175600	18977902	1947	1947	1947	1947	0
220	20240905	175500	18977902	1947	1947	1947	1947	0
221	20240905	175400	18977902	1947	1947	1947	1947	0
222	20240905	175300	18977902	1947	1947	1947	1947	0
223	20240905	175200	18977902	1947	1947	1947	1947	0
224	20240905	175100	18977902	1947	1947	1947	1947	0
225	20240905	175000	18977902	1947	1947	1947	1947	0
226	20240905	174900	18977902	1947	1947	1947	1947	0
227	20240905	174800	18977902	1947	1947	1947	1947	0
228	20240905	174700	18977902	1947	1947	1947	1947	0
229	20240905	174600	18977902	1947	1947	1947	1947	0
230	20240905	174500	18977902	1947	1947	1947	1947	0
231	20240905	174400	18977902	1947	1947	1947	1947	0
232	20240905	174300	18977902	1947	1947	1947	1947	0
233	20240905	174200	18977902	1947	1947	1947	1947	0
234	20240905	174100	18977902	1947	1947	1947	1947	0
235	20240905	174000	18977902	1947	1947	1947	1947	0
236	20240905	173900	18977902	1947	1947	1947	1947	0
237	20240905	173800	18977902	1947	1947	1947	1947	0
238	20240905	173700	18977902	1947	1947	1947	1947	0
239	20240905	173600	18977902	1947	1947	1947	1947	0
240	20240905	173500	18977902	1947	1947	1947	1947	0
241	20240905	173400	18977902	1947	1947	1947	1947	0
242	20240905	173300	18977902	1947	1947	1947	1947	229
243	20240905	173200	18977902	1947	1947	1947	1947	0
244	20240905	173100	18977902	1947	1947	1947	1947	0
245	20240905	173000	18977902	1947	1947	1947	1947	0
246	20240905	172900	18977902	1947	1947	1947	1947	0
247	20240905	172800	18977902	1947	1947	1947	1947	0
248	20240905	172700	18977902	1947	1947	1947	1947	0
249	20240905	172600	18977902	1947	1947	1947	1947	0
250	20240905	172500	18977902	1947	1947	1947	1947	0
251	20240905	172400	18977902	1947	1947	1947	1947	0
252	20240905	172300	18977902	1947	1947	1947	1947	0
253	20240905	172200	18977902	1947	1947	1947	1947	0
254	20240905	172100	18977902	1947	1947	1947	1947	0
255	20240905	172000	18977902	1947	1947	1947	1947	0
256	20240905	171900	18977902	1947	1947	1947	1947	0
257	20240905	171800	18977902	1947	1947	1947	1947	0
258	20240905	171700	18977902	1947	1947	1947	1947	0
259	20240905	171600	18977902	1947	1947	1947	1947	0
260	20240905	171500	18977902	1947	1947	1947	1947	0
261	20240905	171400	18977902	1947	1947	1947	1947	0
262	20240905	171300	18977902	1947	1947	1947	1947	0
263	20240905	171200	18977902	1947	1947	1947	1947	0
264	20240905	171100	18977902	1947	1947	1947	1947	0
265	20240905	171000	18977902	1947	1947	1947	1947	0
266	20240905	170900	18977902	1947	1947	1947	1947	0
267	20240905	170800	18977902	1947	1947	1947	1947	0
268	20240905	170700	18977902	1947	1947	1947	1947	0
269	20240905	170600	18977902	1947	1947	1947	1947	0
270	20240905	170500	18977902	1947	1947	1947	1947	0
271	20240905	170400	18977902	1947	1947	1947	1947	0
272	20240905	170300	18977902	1947	1947	1947	1947	229
273	20240905	170200	18977902	1947	1947	1947	1947	0
274	20240905	170100	18977902	1947	1947	1947	1947	0
275	20240905	170000	18977902	1947	1947	1947	1947	0
276	20240905	165900	18977902	1947	1947	1947	1947	0
277	20240905	165800	18977902	1947	1947	1947	1947	0
278	20240905	165700	18977902	1947	1947	1947	1947	0
279	20240905	165600	18977902	1947	1947	1947	1947	0
280	20240905	165500	18977902	1947	1947	1947	1947	0
281	20240905	165400	18977902	1947	1947	1947	1947	0
282	20240905	165300	18977902	1947	1947	1947	1947	0
283	20240905	165200	18977902	1947	1947	1947	1947	0
284	20240905	165100	18977902	1947	1947	1947	1947	0
285	20240905	165000	18977902	1947	1947	1947	1947	0
286	20240905	164900	18977902	1947	1947	1947	1947	0
287	20240905	164800	18977902	1947	1947	1947	1947	0
288	20240905	164700	18977902	1947	1947	1947	1947	0
289	20240905	164600	18977902	1947	1947	1947	1947	0
290	20240905	164500	18977902	1947	1947	1947	1947	0
291	20240905	164400	18977902	1947	1947	1947	1947	0
292	20240905	164300	18977902	1947	1947	1947	1947	0
293	20240905	164200	18977902	1947	1947	1947	1947	0
294	20240905	164100	18977902	1947	1947	1947	1947	0
295	20240905	164000	18977902	1947	1947	1947	1947	0
296	20240905	163900	18977902	1947	1947	1947	1947	0
297	20240905	163800	18977902	1947	1947	1947	1947	0
298	20240905	163700	18977902	1947	1947	1947	1947	0
299	20240905	163600	18977902	1947	1947	1947	1947	0
300	20240905	163500	18977902	1947	1947	1947	1947	0
301	20240905	163400	18977902	1947	1947	1947	1947	0
302	20240905	163300	18977902	1947	1947	1947	1947	229
303	20240905	163200	18977902	1947	1947	1947	1947	0
304	20240905	163100	18977902	1947	1947	1947	1947	0
305	20240905	163000	18977902	1947	1947	1947	1947	0
306	20240905	162900	18977902	1947	1947	1947	1947	0
307	20240905	162800	18977902	1947	1947	1947	1947	0
308	20240905	162700	18977902	1947	1947	1947	1947	0
309	20240905	162600	18977902	1947	1947	1947	1947	0
310	20240905	162500	18977902	1947	1947	1947	1947	0
311	20240905	162400	18977902	1947	1947	1947	1947	0
312	20240905	162300	18977902	1947	1947	1947	1947	0
313	20240905	162200	18977902	1947	1947	1947	1947	0
314	20240905	162100	18977902	1947	1947	1947	1947	0
315	20240905	162000	18977902	1947	1947	1947	1947	0
316	20240905	161900	18977902	1947	1947	1947	1947	0
317	20240905	161800	18977902	1947	1947	1947	1947	0
318	20240905	161700	18977902	1947	1947	1947	1947	0
319	20240905	161600	18977902	1947	1947	1947	1947	0
320	20240905	161500	18977902	1947	1947	1947	1947	0
321	20240905	161400	18977902	1947	1947	1947	1947	0
322	20240905	161300	18977902	1947	1947	1947	1947	0
323	20240905	161200	18977902	1947	1947	1947	1947	0
324	20240905	161100	18977902	1947	1947	1947	1947	0
325	20240905	161000	18977902	1947	1947	1947	1947	0
326	20240905	160900	18977902	1947	1947	1947	1947	0
327	20240905	160800	18977902	1947	1947	1947	1947	0
328	20240905	160700	18977902	1947	1947	1947	1947	0
329	20240905	160600	18977902	1947	1947	1947	1947	0
330	20240905	160500	18977902	1947	1947	1947	1947	0
331	20240905	160400	18977902	1947	1947	1947	1947	0
332	20240905	160300	18977902	1947	1947	1947	1947	229
333	20240905	160200	18977902	1947	1947	1947	1947	0
334	20240905	160100	18977902	1947	1947	1947	1947	0
335	20240905	160000	18977902	1947	1947	1947	1947	0
336	20240905	155900	18977902	1947	1947	1947	1947	0
337	20240905	155800	18977902	1947	1947	1947	1947	0
338	20240905	155700	18977902	1947	1947	1947	1947	0
339	20240905	155600	18977902	1947	1947	1947	1947	0
340	20240905	155500	18977902	1947	1947	1947	1947	0
341	20240905	155400	18977902	1947	1947	1947	1947	0
342	20240905	155300	18977902	1947	1947	1947	1947	0
343	20240905	155200	18977902	1947	1947	1947	1947	0
344	20240905	155100	18977902	1947	1947	1947	1947	0
345	20240905	155000	18977902	1947	1947	1947	1947	0
346	20240905	154900	18977902	1947	1947	1947	1947	0
347	20240905	154800	18977902	1947	1947	1947	1947	0
348	20240905	154700	18977902	1947	1947	1947	1947	0
349	20240905	154600	18977902	1947	1947	1947	1947	0
350	20240905	154500	18977902	1947	1947	1947	1947	0
351	20240905	154400	18977902	1947	1947	1947	1947	0
352	20240905	154300	18977902	1947	1947	1947	1947	0
353	20240905	154200	18977902	1947	1947	1947	1947	0
354	20240905	154100	18977902	1947	1947	1947	1947	0
355	20240905	154000	18977902	1947	1947	1947	1947	0
356	20240905	153900	18977902	1947	1947	1947	1947	0
357	20240905	153800	18977902	1947	1947	1947	1947	0
358	20240905	153700	18977902	1947	1947	1947	1947	0
359	20240905	153600	18977902	1947	1947	1947	1947	0
360	20240905	153500	18977902	1947	1947	1947	1947	0
361	20240905	153400	18977902	1947	1947	1947	1947	0
362	20240905	153300	18977902	1947	1947	1947	1947	229
363	20240905	153200	18977902	1947	1947	1947	1947	0
364	20240905	153100	18977902	1947	1947	1947	1947	0
365	20240905	153000	18977902	1947	1947	1947	1947	229
366	20240905	152900	18532039	1947	1947	1947	1947	0
367	20240905	152800	18532039	1947	1947	1947	1947	0
368	20240905	152700	18532039	1947	1947	1947	1947	0
369	20240905	152600	18532039	1947	1947	1947	1947	0
370	20240905	152500	18532039	1947	1947	1947	1947	0
371	20240905	152400	18532039	1947	1947	1947	1947	0
372	20240905	152300	18532039	1947	1947	1947	1947	0
373	20240905	152200	18532039	1947	1947	1947	1947	0
374	20240905	152100	18532039	1947	1947	1947	1947	0
375	20240905	152000	18532039	1947	1947	1947	1947	0
376	20240905	151900	18532039	1947	1947	1947	1947	0
377	20240905	151800	18532039	1947	1947	1947	1947	0
378	20240905	151700	18532039	1947	1947	1947	1947	0
379	20240905	151600	18532039	1947	1947	1947	1947	0
380	20240905	151500	18532039	1947	1947	1947	1947	0
381	20240905	151400	18532039	1947	1947	1947	1947	150
382	20240905	151300	18239989	1946	1946	1946	1946	0
383	20240905	151200	18239989	1946	1946	1946	1946	0
384	20240905	151100	18239989	1946	1946	1946	1946	25
385	20240905	151000	18191339	1947	1947	1947	1947	0
386	20240905	150900	18191339	1947	1947	1947	1947	0
387	20240905	150800	18191339	1947	1947	1947	1947	0
388	20240905	150700	18191339	1947	1947	1947	1947	0
389	20240905	150600	18191339	1947	1947	1947	1947	0
390	20240905	150500	18191339	1947	1947	1947	1947	0
391	20240905	150400	18191339	1947	1947	1947	1947	0
392	20240905	150300	18191339	1947	1947	1947	1947	0
393	20240905	150200	18191339	1947	1947	1947	1947	0
394	20240905	150100	18191339	1947	1947	1947	1947	0
395	20240905	150000	18191339	1947	1947	1947	1947	0
396	20240905	145900	18191339	1947	1947	1947	1947	0
397	20240905	145800	18191339	1947	1947	1947	1947	3
398	20240905	145700	18185498	1947	1946	1947	1946	150
399	20240905	145600	17893498	1946	1946	1946	1946	0
400	20240905	145500	17893498	1946	1946	1946	1946	0
401	20240905	145400	17893498	1946	1946	1946	1946	0
402	20240905	145300	17893498	1946	1946	1946	1946	0
403	20240905	145200	17893498	1946	1946	1946	1946	0
404	20240905	145100	17893498	1946	1946	1946	1946	0
405	20240905	145000	17893498	1946	1946	1946	1946	0
406	20240905	144900	17893498	1946	1946	1946	1946	0
407	20240905	144800	17893498	1946	1946	1946	1946	0
408	20240905	144700	17893498	1946	1946	1946	1946	0
409	20240905	144600	17893498	1946	1946	1946	1946	0
410	20240905	144500	17893498	1946	1946	1946	1946	0
411	20240905	144400	17893498	1946	1946	1946	1946	0
412	20240905	144300	17893498	1946	1946	1946	1946	0
413	20240905	144200	17893498	1946	1946	1946	1946	0
414	20240905	144100	17893498	1946	1946	1946	1946	0
415	20240905	144000	17893498	1946	1946	1946	1946	0
416	20240905	143900	17893498	1946	1946	1946	1946	0
417	20240905	143800	17893498	1946	1946	1946	1946	0
418	20240905	143700	17893498	1946	1946	1946	1946	0
419	20240905	143600	17893498	1946	1946	1946	1946	0
420	20240905	143500	17893498	1946	1946	1946	1946	0
421	20240905	143400	17893498	1946	1946	1946	1946	0
422	20240905	143300	17893498	1946	1946	1946	1946	0
423	20240905	143200	17893498	1946	1946	1946	1946	0
424	20240905	143100	17893498	1946	1946	1946	1946	0
425	20240905	143000	17893498	1946	1946	1946	1946	0
426	20240905	142900	17893498	1946	1946	1946	1946	0
427	20240905	142800	17893498	1946	1946	1946	1946	0
428	20240905	142700	17893498	1946	1946	1946	1946	0
429	20240905	142600	17893498	1946	1946	1946	1946	0
430	20240905	142500	17893498	1946	1946	1946	1946	0
431	20240905	142400	17893498	1946	1946	1946	1946	557
432	20240905	142300	16809576	1947	1947	1947	1947	0
433	20240905	142200	16809576	1947	1947	1947	1947	0
434	20240905	142100	16809576	1947	1947	1947	1947	0
435	20240905	142000	16809576	1947	1947	1947	1947	0
436	20240905	141900	16809576	1947	1947	1947	1947	0
437	20240905	141800	16809576	1947	1947	1947	1947	0
438	20240905	141700	16809576	1947	1947	1947	1947	0
439	20240905	141600	16809576	1947	1947	1947	1947	0
440	20240905	141500	16809576	1947	1947	1947	1947	0
441	20240905	141400	16809576	1947	1947	1947	1947	0
442	20240905	141300	16809576	1947	1947	1947	1947	0
443	20240905	141200	16809576	1947	1947	1947	1947	0
444	20240905	141100	16809576	1947	1947	1947	1947	0
445	20240905	141000	16809576	1947	1947	1947	1947	0
446	20240905	140900	16809576	1947	1947	1947	1947	0
447	20240905	140800	16809576	1947	1947	1947	1947	0
448	20240905	140700	16809576	1947	1947	1947	1947	0
449	20240905	140600	16809576	1947	1947	1947	1947	0
450	20240905	140500	16809576	1947	1947	1947	1947	10
451	20240905	140400	16790106	1947	1947	1947	1947	0
452	20240905	140300	16790106	1947	1947	1947	1947	0
453	20240905	140200	16790106	1947	1947	1947	1947	0
454	20240905	140100	16790106	1947	1947	1947	1947	0
455	20240905	140000	16790106	1947	1947	1947	1947	0
456	20240905	135900	16790106	1947	1947	1947	1947	0
457	20240905	135800	16790106	1947	1947	1947	1947	0
458	20240905	135700	16790106	1947	1947	1947	1947	0
459	20240905	135600	16790106	1947	1947	1947	1947	0
460	20240905	135500	16790106	1947	1947	1947	1947	5
461	20240905	135400	16780371	1946	1946	1946	1946	10
462	20240905	135300	16760911	1947	1947	1947	1947	0
463	20240905	135200	16760911	1947	1947	1947	1947	0
464	20240905	135100	16760911	1947	1947	1947	1947	0
465	20240905	135000	16760911	1947	1947	1947	1947	513
466	20240905	134900	15762100	1949	1949	1949	1949	0
467	20240905	134800	15762100	1949	1949	1949	1949	0
468	20240905	134700	15762100	1949	1949	1949	1949	0
469	20240905	134600	15762100	1949	1949	1949	1949	0
470	20240905	134500	15762100	1949	1949	1949	1949	50
471	20240905	134400	15664650	1949	1949	1949	1949	0
472	20240905	134300	15664650	1949	1949	1949	1949	0
473	20240905	134200	15664650	1949	1949	1949	1949	0
474	20240905	134100	15664650	1949	1949	1949	1949	0
475	20240905	134000	15664650	1949	1949	1949	1949	0
476	20240905	133900	15664650	1949	1949	1949	1949	0
477	20240905	133800	15664650	1949	1949	1949	1949	0
478	20240905	133700	15664650	1949	1949	1949	1949	0
479	20240905	133600	15664650	1949	1949	1949	1949	0
480	20240905	133500	15664650	1949	1949	1949	1949	0
481	20240905	133400	15664650	1949	1949	1949	1949	0
482	20240905	133300	15664650	1949	1949	1949	1949	0
483	20240905	133200	15664650	1949	1949	1949	1949	0
484	20240905	133100	15664650	1949	1949	1949	1949	0
485	20240905	133000	15664650	1949	1949	1949	1949	0
486	20240905	132900	15664650	1949	1949	1949	1949	0
487	20240905	132800	15664650	1949	1949	1949	1949	0
488	20240905	132700	15664650	1949	1949	1949	1949	0
489	20240905	132600	15664650	1949	1949	1949	1949	0
490	20240905	132500	15664650	1949	1949	1949	1949	0
491	20240905	132400	15664650	1949	1949	1949	1949	0
492	20240905	132300	15664650	1949	1949	1949	1949	0
493	20240905	132200	15664650	1949	1949	1949	1949	0
494	20240905	132100	15664650	1949	1949	1949	1949	0
495	20240905	132000	15664650	1949	1949	1949	1949	0
496	20240905	131900	15664650	1949	1949	1949	1949	0
497	20240905	131800	15664650	1949	1949	1949	1949	0
498	20240905	131700	15664650	1949	1949	1949	1949	0
499	20240905	131600	15664650	1949	1949	1949	1949	0
500	20240905	131500	15664650	1949	1949	1949	1949	0
501	20240905	131400	15664650	1949	1949	1949	1949	0
502	20240905	131300	15664650	1949	1949	1949	1949	0
503	20240905	131200	15664650	1949	1949	1949	1949	0
504	20240905	131100	15664650	1949	1949	1949	1949	0
505	20240905	131000	15664650	1949	1949	1949	1949	0
506	20240905	130900	15664650	1949	1949	1949	1949	0
507	20240905	130800	15664650	1949	1949	1949	1949	0
508	20240905	130700	15664650	1949	1949	1949	1949	0
509	20240905	130600	15664650	1949	1949	1949	1949	516
510	20240905	130500	14658966	1950	1950	1950	1950	0
511	20240905	130400	14658966	1950	1950	1950	1950	0
512	20240905	130300	14658966	1950	1950	1950	1950	0
513	20240905	130200	14658966	1950	1950	1950	1950	0
514	20240905	130100	14658966	1950	1950	1950	1950	0
515	20240905	130000	14658966	1950	1950	1950	1950	0
516	20240905	125900	14658966	1950	1950	1950	1950	0
517	20240905	125800	14658966	1950	1950	1950	1950	0
518	20240905	125700	14658966	1950	1950	1950	1950	0
519	20240905	125600	14658966	1950	1950	1950	1950	0
520	20240905	125500	14658966	1950	1950	1950	1950	0
521	20240905	125400	14658966	1950	1950	1950	1950	0
522	20240905	125300	14658966	1950	1950	1950	1950	0
523	20240905	125200	14658966	1950	1950	1950	1950	0
524	20240905	125100	14658966	1950	1950	1950	1950	0
525	20240905	125000	14658966	1950	1949	1950	1949	25
526	20240905	124900	14610227	1947	1947	1947	1947	0
527	20240905	124800	14610227	1947	1947	1947	1947	0
528	20240905	124700	14610227	1947	1947	1947	1947	0
529	20240905	124600	14610227	1947	1947	1947	1947	0
530	20240905	124500	14610227	1947	1947	1947	1947	0
531	20240905	124400	14610227	1947	1947	1947	1947	0
532	20240905	124300	14610227	1947	1947	1947	1947	0
533	20240905	124200	14610227	1947	1947	1947	1947	0
534	20240905	124100	14610227	1947	1947	1947	1947	0
535	20240905	124000	14610227	1947	1947	1947	1947	0
536	20240905	123900	14610227	1947	1947	1947	1947	0
537	20240905	123800	14610227	1947	1947	1947	1947	0
538	20240905	123700	14610227	1947	1947	1947	1947	0
539	20240905	123600	14610227	1947	1947	1947	1947	0
540	20240905	123500	14610227	1947	1947	1947	1947	0
541	20240905	123400	14610227	1947	1947	1947	1947	0
542	20240905	123300	14610227	1947	1947	1947	1947	0
543	20240905	123200	14610227	1947	1947	1947	1947	0
544	20240905	123100	14610227	1947	1947	1947	1947	0
545	20240905	123000	14610227	1947	1947	1947	1947	0
546	20240905	122900	14610227	1947	1947	1947	1947	0
547	20240905	122800	14610227	1947	1947	1947	1947	0
548	20240905	122700	14610227	1947	1947	1947	1947	0
549	20240905	122600	14610227	1947	1947	1947	1947	0
550	20240905	122500	14610227	1947	1947	1947	1947	0
551	20240905	122400	14610227	1947	1947	1947	1947	0
552	20240905	122300	14610227	1947	1947	1947	1947	0
553	20240905	122200	14610227	1947	1947	1947	1947	0
554	20240905	122100	14610227	1947	1949	1949	1947	6
555	20240905	122000	14598539	1949	1949	1949	1949	10
556	20240905	121900	14579049	1949	1949	1949	1949	0
557	20240905	121800	14579049	1949	1949	1949	1949	0
558	20240905	121700	14579049	1949	1949	1949	1949	6
559	20240905	121600	14567355	1949	1949	1949	1949	0
560	20240905	121500	14567355	1949	1949	1949	1949	0
561	20240905	121400	14567355	1949	1949	1949	1949	0
562	20240905	121300	14567355	1949	1949	1949	1949	0
563	20240905	121200	14567355	1949	1949	1949	1949	0
564	20240905	121100	14567355	1949	1949	1949	1949	0
565	20240905	121000	14567355	1949	1949	1949	1949	0
566	20240905	120900	14567355	1949	1949	1949	1949	0
567	20240905	120800	14567355	1949	1949	1949	1949	0
568	20240905	120700	14567355	1949	1949	1949	1949	0
569	20240905	120600	14567355	1949	1949	1949	1949	0
570	20240905	120500	14567355	1949	1949	1949	1949	0
571	20240905	120400	14567355	1949	1949	1949	1949	0
572	20240905	120300	14567355	1949	1949	1949	1949	0
573	20240905	120200	14567355	1949	1949	1949	1949	0
574	20240905	120100	14567355	1949	1949	1949	1949	0
575	20240905	120000	14567355	1949	1949	1949	1949	0
576	20240905	115900	14567355	1949	1949	1949	1949	0
577	20240905	115800	14567355	1949	1949	1949	1949	0
578	20240905	115700	14567355	1949	1949	1949	1949	0
579	20240905	115600	14567355	1949	1949	1949	1949	0
580	20240905	115500	14567355	1949	1949	1949	1949	0
581	20240905	115400	14567355	1949	1949	1949	1949	0
582	20240905	115300	14567355	1949	1949	1949	1949	0
583	20240905	115200	14567355	1949	1949	1949	1949	0
584	20240905	115100	14567355	1949	1949	1949	1949	0
585	20240905	115000	14567355	1949	1949	1949	1949	200
586	20240905	114900	14177555	1949	1949	1949	1949	0
587	20240905	114800	14177555	1949	1949	1949	1949	0
588	20240905	114700	14177555	1949	1949	1949	1949	0
589	20240905	114600	14177555	1949	1949	1949	1949	0
590	20240905	114500	14177555	1949	1949	1949	1949	0
591	20240905	114400	14177555	1949	1949	1949	1949	0
592	20240905	114300	14177555	1949	1949	1949	1949	0
593	20240905	114200	14177555	1949	1949	1949	1949	0
594	20240905	114100	14177555	1949	1949	1949	1949	0
595	20240905	114000	14177555	1949	1949	1949	1949	0
596	20240905	113900	14177555	1949	1949	1949	1949	0
597	20240905	113800	14177555	1949	1949	1949	1949	0
598	20240905	113700	14177555	1949	1949	1949	1949	0
599	20240905	113600	14177555	1949	1949	1949	1949	0
600	20240905	113500	14177555	1949	1949	1949	1949	1
601	20240905	113400	14175606	1946	1946	1946	1946	11
602	20240905	113300	14154200	1945	1945	1945	1945	0
603	20240905	113200	14154200	1945	1945	1945	1945	0
604	20240905	113100	14154200	1945	1945	1945	1945	0
605	20240905	113000	14154200	1945	1945	1945	1945	0
606	20240905	112900	14154200	1945	1945	1945	1945	0
607	20240905	112800	14154200	1945	1945	1945	1945	0
608	20240905	112700	14154200	1945	1945	1945	1945	0
609	20240905	112600	14154200	1945	1945	1945	1945	0
610	20240905	112500	14154200	1945	1945	1945	1945	0
611	20240905	112400	14154200	1945	1945	1945	1945	0
612	20240905	112300	14154200	1945	1945	1945	1945	0
613	20240905	112200	14154200	1945	1945	1945	1945	0
614	20240905	112100	14154200	1945	1945	1945	1945	0
615	20240905	112000	14154200	1945	1945	1945	1945	0
616	20240905	111900	14154200	1945	1945	1945	1945	0
617	20240905	111800	14154200	1945	1945	1945	1945	0
618	20240905	111700	14154200	1945	1945	1945	1945	0
619	20240905	111600	14154200	1945	1946	1946	1945	2
620	20240905	111500	14150309	1949	1949	1949	1949	0
621	20240905	111400	14150309	1949	1949	1949	1949	0
622	20240905	111300	14150309	1949	1949	1949	1949	0
623	20240905	111200	14150309	1949	1949	1949	1949	0
624	20240905	111100	14150309	1949	1949	1949	1949	0
625	20240905	111000	14150309	1949	1949	1949	1949	0
626	20240905	110900	14150309	1949	1949	1949	1949	0
627	20240905	110800	14150309	1949	1949	1949	1949	0
628	20240905	110700	14150309	1949	1949	1949	1949	0
629	20240905	110600	14150309	1949	1949	1949	1949	0
630	20240905	110500	14150309	1949	1949	1949	1949	0
631	20240905	110400	14150309	1949	1949	1949	1949	0
632	20240905	110300	14150309	1949	1949	1949	1949	0
633	20240905	110200	14150309	1949	1949	1949	1949	0
634	20240905	110100	14150309	1949	1949	1949	1949	0
635	20240905	110000	14150309	1949	1949	1949	1949	5
636	20240905	105900	14140564	1945	1945	1945	1945	0
637	20240905	105800	14140564	1945	1945	1945	1945	0
638	20240905	105700	14140564	1945	1945	1945	1945	200
639	20240905	105600	13751564	1945	1945	1945	1945	0
640	20240905	105500	13751564	1945	1945	1945	1945	0
641	20240905	105400	13751564	1945	1945	1945	1945	0
642	20240905	105300	13751564	1945	1945	1945	1945	0
643	20240905	105200	13751564	1945	1945	1945	1945	223
644	20240905	105100	13317829	1946	1946	1946	1946	0
645	20240905	105000	13317829	1946	1946	1946	1946	0
646	20240905	104900	13317829	1946	1946	1946	1946	0
647	20240905	104800	13317829	1946	1946	1946	1946	277
648	20240905	104700	12778787	1946	1946	1946	1946	0
649	20240905	104600	12778787	1946	1946	1946	1946	0
650	20240905	104500	12778787	1946	1947	1947	1946	1000
651	20240905	104400	10832685	1945	1945	1945	1945	0
652	20240905	104300	10832685	1945	1945	1945	1945	0
653	20240905	104200	10832685	1945	1945	1945	1945	0
654	20240905	104100	10832685	1945	1945	1945	1945	0
655	20240905	104000	10832685	1945	1945	1945	1945	0
656	20240905	103900	10832685	1945	1945	1945	1945	0
657	20240905	103800	10832685	1945	1945	1945	1945	0
658	20240905	103700	10832685	1945	1945	1945	1945	0
659	20240905	103600	10832685	1945	1945	1945	1945	0
660	20240905	103500	10832685	1945	1945	1945	1945	0
661	20240905	103400	10832685	1945	1945	1945	1945	0
662	20240905	103300	10832685	1945	1945	1945	1945	0
663	20240905	103200	10832685	1945	1945	1945	1945	0
664	20240905	103100	10832685	1945	1945	1945	1945	0
665	20240905	103000	10832685	1945	1945	1945	1945	0
666	20240905	102900	10832685	1945	1945	1945	1945	0
667	20240905	102800	10832685	1945	1945	1945	1945	0
668	20240905	102700	10832685	1945	1945	1945	1945	0
669	20240905	102600	10832685	1945	1945	1945	1945	0
670	20240905	102500	10832685	1945	1945	1945	1945	0
671	20240905	102400	10832685	1945	1945	1945	1945	0
672	20240905	102300	10832685	1945	1945	1945	1945	0
673	20240905	102200	10832685	1945	1945	1945	1945	0
674	20240905	102100	10832685	1945	1945	1945	1945	0
675	20240905	102000	10832685	1945	1945	1945	1945	0
676	20240905	101900	10832685	1945	1945	1945	1945	0
677	20240905	101800	10832685	1945	1945	1945	1945	0
678	20240905	101700	10832685	1945	1945	1945	1945	0
679	20240905	101600	10832685	1945	1945	1945	1945	0
680	20240905	101500	10832685	1945	1945	1945	1945	0
681	20240905	101400	10832685	1945	1945	1945	1945	0
682	20240905	101300	10832685	1945	1945	1945	1945	0
683	20240905	101200	10832685	1945	1945	1945	1945	0
684	20240905	101100	10832685	1945	1945	1945	1945	0
685	20240905	101000	10832685	1945	1945	1945	1945	0
686	20240905	100900	10832685	1945	1945	1945	1945	0
687	20240905	100800	10832685	1945	1945	1945	1945	0
688	20240905	100700	10832685	1945	1945	1945	1945	0
689	20240905	100600	10832685	1945	1945	1945	1945	0
690	20240905	100500	10832685	1945	1945	1945	1945	0
691	20240905	100400	10832685	1945	1945	1945	1945	0
692	20240905	100300	10832685	1945	1945	1945	1945	0
693	20240905	100200	10832685	1945	1945	1945	1945	0
694	20240905	100100	10832685	1945	1945	1945	1945	0
695	20240905	100000	10832685	1945	1945	1945	1945	0
696	20240905	095900	10832685	1945	1945	1945	1945	0
697	20240905	095800	10832685	1945	1945	1945	1945	0
698	20240905	095700	10832685	1945	1945	1945	1945	0
699	20240905	095600	10832685	1945	1945	1945	1945	100
700	20240905	095500	10638185	1945	1945	1945	1945	0
701	20240905	095400	10638185	1945	1945	1945	1945	5
702	20240905	095300	10628460	1950	1950	1950	1950	0
703	20240905	095200	10628460	1950	1950	1950	1950	1
704	20240905	095100	10626510	1950	1950	1950	1950	0
705	20240905	095000	10626510	1950	1950	1950	1950	0
706	20240905	094900	10626510	1950	1950	1950	1950	0
707	20240905	094800	10626510	1950	1950	1950	1950	0
708	20240905	094700	10626510	1950	1950	1950	1950	0
709	20240905	094600	10626510	1950	1950	1950	1950	0
710	20240905	094500	10626510	1950	1950	1950	1950	0
711	20240905	094400	10626510	1950	1950	1950	1950	0
712	20240905	094300	10626510	1950	1950	1950	1950	0
713	20240905	094200	10626510	1950	1950	1950	1950	250
714	20240905	094100	10139010	1950	1950	1950	1950	1
715	20240905	094000	10137060	1950	1950	1950	1950	1
716	20240905	093900	10135110	1950	1950	1950	1950	35
717	20240905	093800	10066860	1950	1950	1950	1950	12
718	20240905	093700	10043460	1950	1950	1950	1950	0
719	20240905	093600	10043460	1950	1950	1950	1950	0
720	20240905	093500	10043460	1950	1950	1950	1950	0
721	20240905	093400	10043460	1950	1950	1950	1950	0
722	20240905	093300	10043460	1950	1950	1950	1950	0
723	20240905	093200	10043460	1950	1950	1950	1950	0
724	20240905	093100	10043460	1950	1950	1950	1950	0
725	20240905	093000	10043460	1950	1950	1950	1950	0
726	20240905	092900	10043460	1950	1950	1950	1950	0
727	20240905	092800	10043460	1950	1950	1950	1950	0
728	20240905	092700	10043460	1950	1950	1950	1950	0
729	20240905	092600	10043460	1950	1950	1950	1950	1
730	20240905	092500	10041510	1950	1950	1950	1950	0
731	20240905	092400	10041510	1950	1950	1950	1950	1
732	20240905	092300	10039560	1950	1950	1950	1950	0
733	20240905	092200	10039560	1950	1950	1950	1950	0
734	20240905	092100	10039560	1950	1950	1950	1950	3000
735	20240905	092000	4189560	1945	1945	1945	1945	0
736	20240905	091900	4189560	1945	1945	1945	1945	0
737	20240905	091800	4189560	1945	1945	1945	1945	0
738	20240905	091700	4189560	1945	1945	1945	1945	838
739	20240905	091600	2559650	1945	1945	1945	1945	0
740	20240905	091500	2559650	1945	1945	1945	1945	1000
741	20240905	091400	614650	1945	1945	1945	1945	0
742	20240905	091300	614650	1945	1945	1945	1945	53
743	20240905	091200	511565	1945	1945	1945	1945	0
744	20240905	091100	511565	1945	1945	1945	1945	0
745	20240905	091000	511565	1945	1945	1945	1945	0
746	20240905	090900	511565	1945	1945	1945	1945	0
747	20240905	090800	511565	1945	1945	1945	1945	0
748	20240905	090700	511565	1945	1945	1945	1945	0
749	20240905	090600	511565	1945	1945	1945	1945	0
750	20240905	090500	511565	1945	1945	1945	1945	103
751	20240905	090400	311230	1944	1944	1944	1944	0
752	20240905	090300	311230	1944	1944	1944	1944	1
753	20240905	090200	309286	1945	1945	1945	1945	153
754	20240905	090100	11701	1950	1950	1950	1950	5
755	20240905	090000	1951	1951	1951	1951	1951	1