KissMeData/452980/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	213200	21997465	1947	1947	1947	1947	383
3	20240906	213100	21997465	1947	1947	1947	1947	0
4	20240906	213000	21997465	1947	1947	1947	1947	0
5	20240906	212900	21997465	1947	1947	1947	1947	0
6	20240906	212800	21997465	1947	1947	1947	1947	0
7	20240906	212700	21997465	1947	1947	1947	1947	0
8	20240906	212600	21997465	1947	1947	1947	1947	0
9	20240906	212500	21997465	1947	1947	1947	1947	0
10	20240906	212400	21997465	1947	1947	1947	1947	0
11	20240906	212300	21997465	1947	1947	1947	1947	0
12	20240906	212200	21997465	1947	1947	1947	1947	0
13	20240906	212100	21997465	1947	1947	1947	1947	0
14	20240906	212000	21997465	1947	1947	1947	1947	0
15	20240906	211900	21997465	1947	1947	1947	1947	0
16	20240906	211800	21997465	1947	1947	1947	1947	0
17	20240906	211700	21997465	1947	1947	1947	1947	0
18	20240906	211600	21997465	1947	1947	1947	1947	0
19	20240906	211500	21997465	1947	1947	1947	1947	0
20	20240906	211400	21997465	1947	1947	1947	1947	0
21	20240906	211300	21997465	1947	1947	1947	1947	0
22	20240906	211200	21997465	1947	1947	1947	1947	0
23	20240906	211100	21997465	1947	1947	1947	1947	0
24	20240906	211000	21997465	1947	1947	1947	1947	0
25	20240906	210900	21997465	1947	1947	1947	1947	0
26	20240906	210800	21997465	1947	1947	1947	1947	0
27	20240906	210700	21997465	1947	1947	1947	1947	0
28	20240906	210600	21997465	1947	1947	1947	1947	0
29	20240906	210500	21997465	1947	1947	1947	1947	0
30	20240906	210400	21997465	1947	1947	1947	1947	0
31	20240906	210300	21997465	1947	1947	1947	1947	0
32	20240906	210200	21997465	1947	1947	1947	1947	383
33	20240906	210100	21997465	1947	1947	1947	1947	0
34	20240906	210000	21997465	1947	1947	1947	1947	0
35	20240906	205900	21997465	1947	1947	1947	1947	0
36	20240906	205800	21997465	1947	1947	1947	1947	0
37	20240906	205700	21997465	1947	1947	1947	1947	0
38	20240906	205600	21997465	1947	1947	1947	1947	0
39	20240906	205500	21997465	1947	1947	1947	1947	0
40	20240906	205400	21997465	1947	1947	1947	1947	0
41	20240906	205300	21997465	1947	1947	1947	1947	0
42	20240906	205200	21997465	1947	1947	1947	1947	0
43	20240906	205100	21997465	1947	1947	1947	1947	0
44	20240906	205000	21997465	1947	1947	1947	1947	0
45	20240906	204900	21997465	1947	1947	1947	1947	0
46	20240906	204800	21997465	1947	1947	1947	1947	0
47	20240906	204700	21997465	1947	1947	1947	1947	0
48	20240906	204600	21997465	1947	1947	1947	1947	0
49	20240906	204500	21997465	1947	1947	1947	1947	0
50	20240906	204400	21997465	1947	1947	1947	1947	0
51	20240906	204300	21997465	1947	1947	1947	1947	0
52	20240906	204200	21997465	1947	1947	1947	1947	0
53	20240906	204100	21997465	1947	1947	1947	1947	0
54	20240906	204000	21997465	1947	1947	1947	1947	0
55	20240906	203900	21997465	1947	1947	1947	1947	0
56	20240906	203800	21997465	1947	1947	1947	1947	0
57	20240906	203700	21997465	1947	1947	1947	1947	0
58	20240906	203600	21997465	1947	1947	1947	1947	0
59	20240906	203500	21997465	1947	1947	1947	1947	0
60	20240906	203400	21997465	1947	1947	1947	1947	0
61	20240906	203300	21997465	1947	1947	1947	1947	0
62	20240906	203200	21997465	1947	1947	1947	1947	383
63	20240906	203100	21997465	1947	1947	1947	1947	0
64	20240906	203000	21997465	1947	1947	1947	1947	0
65	20240906	202900	21997465	1947	1947	1947	1947	0
66	20240906	202800	21997465	1947	1947	1947	1947	0
67	20240906	202700	21997465	1947	1947	1947	1947	0
68	20240906	202600	21997465	1947	1947	1947	1947	0
69	20240906	202500	21997465	1947	1947	1947	1947	0
70	20240906	202400	21997465	1947	1947	1947	1947	0
71	20240906	202300	21997465	1947	1947	1947	1947	0
72	20240906	202200	21997465	1947	1947	1947	1947	0
73	20240906	202100	21997465	1947	1947	1947	1947	0
74	20240906	202000	21997465	1947	1947	1947	1947	0
75	20240906	201900	21997465	1947	1947	1947	1947	0
76	20240906	201800	21997465	1947	1947	1947	1947	0
77	20240906	201700	21997465	1947	1947	1947	1947	0
78	20240906	201600	21997465	1947	1947	1947	1947	0
79	20240906	201500	21997465	1947	1947	1947	1947	0
80	20240906	201400	21997465	1947	1947	1947	1947	0
81	20240906	201300	21997465	1947	1947	1947	1947	0
82	20240906	201200	21997465	1947	1947	1947	1947	0
83	20240906	201100	21997465	1947	1947	1947	1947	0
84	20240906	201000	21997465	1947	1947	1947	1947	0
85	20240906	200900	21997465	1947	1947	1947	1947	0
86	20240906	200800	21997465	1947	1947	1947	1947	0
87	20240906	200700	21997465	1947	1947	1947	1947	0
88	20240906	200600	21997465	1947	1947	1947	1947	0
89	20240906	200500	21997465	1947	1947	1947	1947	0
90	20240906	200400	21997465	1947	1947	1947	1947	0
91	20240906	200300	21997465	1947	1947	1947	1947	0
92	20240906	200200	21997465	1947	1947	1947	1947	383
93	20240906	200100	21997465	1947	1947	1947	1947	0
94	20240906	200000	21997465	1947	1947	1947	1947	0
95	20240906	195900	21997465	1947	1947	1947	1947	0
96	20240906	195800	21997465	1947	1947	1947	1947	0
97	20240906	195700	21997465	1947	1947	1947	1947	0
98	20240906	195600	21997465	1947	1947	1947	1947	0
99	20240906	195500	21997465	1947	1947	1947	1947	0
100	20240906	195400	21997465	1947	1947	1947	1947	0
101	20240906	195300	21997465	1947	1947	1947	1947	0
102	20240906	195200	21997465	1947	1947	1947	1947	0
103	20240906	195100	21997465	1947	1947	1947	1947	0
104	20240906	195000	21997465	1947	1947	1947	1947	0
105	20240906	194900	21997465	1947	1947	1947	1947	0
106	20240906	194800	21997465	1947	1947	1947	1947	0
107	20240906	194700	21997465	1947	1947	1947	1947	0
108	20240906	194600	21997465	1947	1947	1947	1947	0
109	20240906	194500	21997465	1947	1947	1947	1947	0
110	20240906	194400	21997465	1947	1947	1947	1947	0
111	20240906	194300	21997465	1947	1947	1947	1947	0
112	20240906	194200	21997465	1947	1947	1947	1947	0
113	20240906	194100	21997465	1947	1947	1947	1947	0
114	20240906	194000	21997465	1947	1947	1947	1947	0
115	20240906	193900	21997465	1947	1947	1947	1947	0
116	20240906	193800	21997465	1947	1947	1947	1947	0
117	20240906	193700	21997465	1947	1947	1947	1947	0
118	20240906	193600	21997465	1947	1947	1947	1947	0
119	20240906	193500	21997465	1947	1947	1947	1947	0
120	20240906	193400	21997465	1947	1947	1947	1947	0
121	20240906	193300	21997465	1947	1947	1947	1947	0
122	20240906	193200	21997465	1947	1947	1947	1947	383
123	20240906	193100	21997465	1947	1947	1947	1947	0
124	20240906	193000	21997465	1947	1947	1947	1947	0
125	20240906	192900	21997465	1947	1947	1947	1947	0
126	20240906	192800	21997465	1947	1947	1947	1947	0
127	20240906	192700	21997465	1947	1947	1947	1947	0
128	20240906	192600	21997465	1947	1947	1947	1947	0
129	20240906	192500	21997465	1947	1947	1947	1947	0
130	20240906	192400	21997465	1947	1947	1947	1947	0
131	20240906	192300	21997465	1947	1947	1947	1947	0
132	20240906	192200	21997465	1947	1947	1947	1947	0
133	20240906	192100	21997465	1947	1947	1947	1947	0
134	20240906	192000	21997465	1947	1947	1947	1947	0
135	20240906	191900	21997465	1947	1947	1947	1947	0
136	20240906	191800	21997465	1947	1947	1947	1947	0
137	20240906	191700	21997465	1947	1947	1947	1947	0
138	20240906	191600	21997465	1947	1947	1947	1947	0
139	20240906	191500	21997465	1947	1947	1947	1947	0
140	20240906	191400	21997465	1947	1947	1947	1947	0
141	20240906	191300	21997465	1947	1947	1947	1947	0
142	20240906	191200	21997465	1947	1947	1947	1947	0
143	20240906	191100	21997465	1947	1947	1947	1947	0
144	20240906	191000	21997465	1947	1947	1947	1947	0
145	20240906	190900	21997465	1947	1947	1947	1947	0
146	20240906	190800	21997465	1947	1947	1947	1947	0
147	20240906	190700	21997465	1947	1947	1947	1947	0
148	20240906	190600	21997465	1947	1947	1947	1947	0
149	20240906	190500	21997465	1947	1947	1947	1947	0
150	20240906	190400	21997465	1947	1947	1947	1947	0
151	20240906	190300	21997465	1947	1947	1947	1947	0
152	20240906	190200	21997465	1947	1947	1947	1947	383
153	20240906	190100	21997465	1947	1947	1947	1947	0
154	20240906	190000	21997465	1947	1947	1947	1947	0
155	20240906	185900	21997465	1947	1947	1947	1947	0
156	20240906	185800	21997465	1947	1947	1947	1947	0
157	20240906	185700	21997465	1947	1947	1947	1947	0
158	20240906	185600	21997465	1947	1947	1947	1947	0
159	20240906	185500	21997465	1947	1947	1947	1947	0
160	20240906	185400	21997465	1947	1947	1947	1947	0
161	20240906	185300	21997465	1947	1947	1947	1947	0
162	20240906	185200	21997465	1947	1947	1947	1947	0
163	20240906	185100	21997465	1947	1947	1947	1947	0
164	20240906	185000	21997465	1947	1947	1947	1947	0
165	20240906	184900	21997465	1947	1947	1947	1947	0
166	20240906	184800	21997465	1947	1947	1947	1947	0
167	20240906	184700	21997465	1947	1947	1947	1947	0
168	20240906	184600	21997465	1947	1947	1947	1947	0
169	20240906	184500	21997465	1947	1947	1947	1947	0
170	20240906	184400	21997465	1947	1947	1947	1947	0
171	20240906	184300	21997465	1947	1947	1947	1947	0
172	20240906	184200	21997465	1947	1947	1947	1947	0
173	20240906	184100	21997465	1947	1947	1947	1947	0
174	20240906	184000	21997465	1947	1947	1947	1947	0
175	20240906	183900	21997465	1947	1947	1947	1947	0
176	20240906	183800	21997465	1947	1947	1947	1947	0
177	20240906	183700	21997465	1947	1947	1947	1947	0
178	20240906	183600	21997465	1947	1947	1947	1947	0
179	20240906	183500	21997465	1947	1947	1947	1947	0
180	20240906	183400	21997465	1947	1947	1947	1947	0
181	20240906	183300	21997465	1947	1947	1947	1947	0
182	20240906	183200	21997465	1947	1947	1947	1947	383
183	20240906	183100	21997465	1947	1947	1947	1947	0
184	20240906	183000	21997465	1947	1947	1947	1947	0
185	20240906	182900	21997465	1947	1947	1947	1947	0
186	20240906	182800	21997465	1947	1947	1947	1947	0
187	20240906	182700	21997465	1947	1947	1947	1947	0
188	20240906	182600	21997465	1947	1947	1947	1947	0
189	20240906	182500	21997465	1947	1947	1947	1947	0
190	20240906	182400	21997465	1947	1947	1947	1947	0
191	20240906	182300	21997465	1947	1947	1947	1947	0
192	20240906	182200	21997465	1947	1947	1947	1947	0
193	20240906	182100	21997465	1947	1947	1947	1947	0
194	20240906	182000	21997465	1947	1947	1947	1947	0
195	20240906	181900	21997465	1947	1947	1947	1947	0
196	20240906	181800	21997465	1947	1947	1947	1947	0
197	20240906	181700	21997465	1947	1947	1947	1947	0
198	20240906	181600	21997465	1947	1947	1947	1947	0
199	20240906	181500	21997465	1947	1947	1947	1947	0
200	20240906	181400	21997465	1947	1947	1947	1947	0
201	20240906	181300	21997465	1947	1947	1947	1947	0
202	20240906	181200	21997465	1947	1947	1947	1947	0
203	20240906	181100	21997465	1947	1947	1947	1947	0
204	20240906	181000	21997465	1947	1947	1947	1947	0
205	20240906	180900	21997465	1947	1947	1947	1947	0
206	20240906	180800	21997465	1947	1947	1947	1947	0
207	20240906	180700	21997465	1947	1947	1947	1947	0
208	20240906	180600	21997465	1947	1947	1947	1947	0
209	20240906	180500	21997465	1947	1947	1947	1947	0
210	20240906	180400	21997465	1947	1947	1947	1947	0
211	20240906	180300	21997465	1947	1947	1947	1947	0
212	20240906	180200	21997465	1947	1947	1947	1947	383
213	20240906	180100	21997465	1947	1947	1947	1947	0
214	20240906	180000	21997465	1947	1947	1947	1947	0
215	20240906	175900	21997465	1947	1947	1947	1947	0
216	20240906	175800	21997465	1947	1947	1947	1947	0
217	20240906	175700	21997465	1947	1947	1947	1947	0
218	20240906	175600	21997465	1947	1947	1947	1947	0
219	20240906	175500	21997465	1947	1947	1947	1947	0
220	20240906	175400	21997465	1947	1947	1947	1947	0
221	20240906	175300	21997465	1947	1947	1947	1947	0
222	20240906	175200	21997465	1947	1947	1947	1947	0
223	20240906	175100	21997465	1947	1947	1947	1947	0
224	20240906	175000	21997465	1947	1947	1947	1947	0
225	20240906	174900	21997465	1947	1947	1947	1947	0
226	20240906	174800	21997465	1947	1947	1947	1947	0
227	20240906	174700	21997465	1947	1947	1947	1947	0
228	20240906	174600	21997465	1947	1947	1947	1947	0
229	20240906	174500	21997465	1947	1947	1947	1947	0
230	20240906	174400	21997465	1947	1947	1947	1947	0
231	20240906	174300	21997465	1947	1947	1947	1947	0
232	20240906	174200	21997465	1947	1947	1947	1947	0
233	20240906	174100	21997465	1947	1947	1947	1947	0
234	20240906	174000	21997465	1947	1947	1947	1947	0
235	20240906	173900	21997465	1947	1947	1947	1947	0
236	20240906	173800	21997465	1947	1947	1947	1947	0
237	20240906	173700	21997465	1947	1947	1947	1947	0
238	20240906	173600	21997465	1947	1947	1947	1947	0
239	20240906	173500	21997465	1947	1947	1947	1947	0
240	20240906	173400	21997465	1947	1947	1947	1947	0
241	20240906	173300	21997465	1947	1947	1947	1947	0
242	20240906	173200	21997465	1947	1947	1947	1947	383
243	20240906	173100	21997465	1947	1947	1947	1947	0
244	20240906	173000	21997465	1947	1947	1947	1947	0
245	20240906	172900	21997465	1947	1947	1947	1947	0
246	20240906	172800	21997465	1947	1947	1947	1947	0
247	20240906	172700	21997465	1947	1947	1947	1947	0
248	20240906	172600	21997465	1947	1947	1947	1947	0
249	20240906	172500	21997465	1947	1947	1947	1947	0
250	20240906	172400	21997465	1947	1947	1947	1947	0
251	20240906	172300	21997465	1947	1947	1947	1947	0
252	20240906	172200	21997465	1947	1947	1947	1947	0
253	20240906	172100	21997465	1947	1947	1947	1947	0
254	20240906	172000	21997465	1947	1947	1947	1947	0
255	20240906	171900	21997465	1947	1947	1947	1947	0
256	20240906	171800	21997465	1947	1947	1947	1947	0
257	20240906	171700	21997465	1947	1947	1947	1947	0
258	20240906	171600	21997465	1947	1947	1947	1947	0
259	20240906	171500	21997465	1947	1947	1947	1947	0
260	20240906	171400	21997465	1947	1947	1947	1947	0
261	20240906	171300	21997465	1947	1947	1947	1947	0
262	20240906	171200	21997465	1947	1947	1947	1947	0
263	20240906	171100	21997465	1947	1947	1947	1947	0
264	20240906	171000	21997465	1947	1947	1947	1947	0
265	20240906	170900	21997465	1947	1947	1947	1947	0
266	20240906	170800	21997465	1947	1947	1947	1947	0
267	20240906	170700	21997465	1947	1947	1947	1947	0
268	20240906	170600	21997465	1947	1947	1947	1947	0
269	20240906	170500	21997465	1947	1947	1947	1947	0
270	20240906	170400	21997465	1947	1947	1947	1947	0
271	20240906	170300	21997465	1947	1947	1947	1947	0
272	20240906	170200	21997465	1947	1947	1947	1947	383
273	20240906	170100	21997465	1947	1947	1947	1947	0
274	20240906	170000	21997465	1947	1947	1947	1947	0
275	20240906	165900	21997465	1947	1947	1947	1947	0
276	20240906	165800	21997465	1947	1947	1947	1947	0
277	20240906	165700	21997465	1947	1947	1947	1947	0
278	20240906	165600	21997465	1947	1947	1947	1947	0
279	20240906	165500	21997465	1947	1947	1947	1947	0
280	20240906	165400	21997465	1947	1947	1947	1947	0
281	20240906	165300	21997465	1947	1947	1947	1947	0
282	20240906	165200	21997465	1947	1947	1947	1947	0
283	20240906	165100	21997465	1947	1947	1947	1947	0
284	20240906	165000	21997465	1947	1947	1947	1947	0
285	20240906	164900	21997465	1947	1947	1947	1947	0
286	20240906	164800	21997465	1947	1947	1947	1947	0
287	20240906	164700	21997465	1947	1947	1947	1947	0
288	20240906	164600	21997465	1947	1947	1947	1947	0
289	20240906	164500	21997465	1947	1947	1947	1947	0
290	20240906	164400	21997465	1947	1947	1947	1947	0
291	20240906	164300	21997465	1947	1947	1947	1947	0
292	20240906	164200	21997465	1947	1947	1947	1947	0
293	20240906	164100	21997465	1947	1947	1947	1947	0
294	20240906	164000	21997465	1947	1947	1947	1947	0
295	20240906	163900	21997465	1947	1947	1947	1947	0
296	20240906	163800	21997465	1947	1947	1947	1947	0
297	20240906	163700	21997465	1947	1947	1947	1947	0
298	20240906	163600	21997465	1947	1947	1947	1947	0
299	20240906	163500	21997465	1947	1947	1947	1947	0
300	20240906	163400	21997465	1947	1947	1947	1947	0
301	20240906	163300	21997465	1947	1947	1947	1947	0
302	20240906	163200	21997465	1947	1947	1947	1947	383
303	20240906	163100	21997465	1947	1947	1947	1947	0
304	20240906	163000	21997465	1947	1947	1947	1947	0
305	20240906	162900	21997465	1947	1947	1947	1947	0
306	20240906	162800	21997465	1947	1947	1947	1947	0
307	20240906	162700	21997465	1947	1947	1947	1947	0
308	20240906	162600	21997465	1947	1947	1947	1947	0
309	20240906	162500	21997465	1947	1947	1947	1947	0
310	20240906	162400	21997465	1947	1947	1947	1947	0
311	20240906	162300	21997465	1947	1947	1947	1947	0
312	20240906	162200	21997465	1947	1947	1947	1947	0
313	20240906	162100	21997465	1947	1947	1947	1947	0
314	20240906	162000	21997465	1947	1947	1947	1947	0
315	20240906	161900	21997465	1947	1947	1947	1947	0
316	20240906	161800	21997465	1947	1947	1947	1947	0
317	20240906	161700	21997465	1947	1947	1947	1947	0
318	20240906	161600	21997465	1947	1947	1947	1947	0
319	20240906	161500	21997465	1947	1947	1947	1947	0
320	20240906	161400	21997465	1947	1947	1947	1947	0
321	20240906	161300	21997465	1947	1947	1947	1947	0
322	20240906	161200	21997465	1947	1947	1947	1947	0
323	20240906	161100	21997465	1947	1947	1947	1947	0
324	20240906	161000	21997465	1947	1947	1947	1947	0
325	20240906	160900	21997465	1947	1947	1947	1947	0
326	20240906	160800	21997465	1947	1947	1947	1947	0
327	20240906	160700	21997465	1947	1947	1947	1947	0
328	20240906	160600	21997465	1947	1947	1947	1947	0
329	20240906	160500	21997465	1947	1947	1947	1947	0
330	20240906	160400	21997465	1947	1947	1947	1947	0
331	20240906	160300	21997465	1947	1947	1947	1947	0
332	20240906	160200	21997465	1947	1947	1947	1947	383
333	20240906	160100	21997465	1947	1947	1947	1947	0
334	20240906	160000	21997465	1947	1947	1947	1947	0
335	20240906	155900	21997465	1947	1947	1947	1947	0
336	20240906	155800	21997465	1947	1947	1947	1947	0
337	20240906	155700	21997465	1947	1947	1947	1947	0
338	20240906	155600	21997465	1947	1947	1947	1947	0
339	20240906	155500	21997465	1947	1947	1947	1947	0
340	20240906	155400	21997465	1947	1947	1947	1947	0
341	20240906	155300	21997465	1947	1947	1947	1947	0
342	20240906	155200	21997465	1947	1947	1947	1947	0
343	20240906	155100	21997465	1947	1947	1947	1947	0
344	20240906	155000	21997465	1947	1947	1947	1947	0
345	20240906	154900	21997465	1947	1947	1947	1947	0
346	20240906	154800	21997465	1947	1947	1947	1947	0
347	20240906	154700	21997465	1947	1947	1947	1947	0
348	20240906	154600	21997465	1947	1947	1947	1947	0
349	20240906	154500	21997465	1947	1947	1947	1947	0
350	20240906	154400	21997465	1947	1947	1947	1947	0
351	20240906	154300	21997465	1947	1947	1947	1947	0
352	20240906	154200	21997465	1947	1947	1947	1947	0
353	20240906	154100	21997465	1947	1947	1947	1947	0
354	20240906	154000	21997465	1947	1947	1947	1947	0
355	20240906	153900	21997465	1947	1947	1947	1947	0
356	20240906	153800	21997465	1947	1947	1947	1947	0
357	20240906	153700	21997465	1947	1947	1947	1947	0
358	20240906	153600	21997465	1947	1947	1947	1947	0
359	20240906	153500	21997465	1947	1947	1947	1947	0
360	20240906	153400	21997465	1947	1947	1947	1947	0
361	20240906	153300	21997465	1947	1947	1947	1947	0
362	20240906	153200	21997465	1947	1947	1947	1947	383
363	20240906	153100	21997465	1947	1947	1947	1947	0
364	20240906	153000	21997465	1947	1947	1947	1947	383
365	20240906	152900	21251764	1947	1947	1947	1947	0
366	20240906	152800	21251764	1947	1947	1947	1947	0
367	20240906	152700	21251764	1947	1947	1947	1947	0
368	20240906	152600	21251764	1947	1947	1947	1947	0
369	20240906	152500	21251764	1947	1947	1947	1947	0
370	20240906	152400	21251764	1947	1947	1947	1947	0
371	20240906	152300	21251764	1947	1947	1947	1947	0
372	20240906	152200	21251764	1947	1947	1947	1947	0
373	20240906	152100	21251764	1947	1947	1947	1947	0
374	20240906	152000	21251764	1947	1947	1947	1947	0
375	20240906	151900	21251764	1947	1947	1947	1947	10
376	20240906	151800	21232294	1946	1946	1946	1946	0
377	20240906	151700	21232294	1946	1947	1947	1946	3325
378	20240906	151600	14760219	1947	1947	1947	1947	0
379	20240906	151500	14760219	1947	1947	1947	1947	0
380	20240906	151400	14760219	1947	1949	1949	1947	3712
381	20240906	151300	7531631	1951	1951	1951	1951	0
382	20240906	151200	7531631	1951	1951	1951	1951	0
383	20240906	151100	7531631	1951	1951	1951	1951	0
384	20240906	151000	7531631	1951	1951	1951	1951	0
385	20240906	150900	7531631	1951	1951	1951	1951	0
386	20240906	150800	7531631	1951	1951	1951	1951	0
387	20240906	150700	7531631	1951	1951	1951	1951	0
388	20240906	150600	7531631	1951	1951	1951	1951	0
389	20240906	150500	7531631	1951	1951	1951	1951	0
390	20240906	150400	7531631	1951	1951	1951	1951	0
391	20240906	150300	7531631	1951	1951	1951	1951	43
392	20240906	150200	7447738	1952	1952	1952	1952	0
393	20240906	150100	7447738	1952	1952	1952	1952	0
394	20240906	150000	7447738	1952	1952	1952	1952	0
395	20240906	145900	7447738	1952	1952	1952	1952	0
396	20240906	145800	7447738	1952	1952	1952	1952	0
397	20240906	145700	7447738	1952	1952	1952	1952	0
398	20240906	145600	7447738	1952	1952	1952	1952	0
399	20240906	145500	7447738	1952	1952	1952	1952	0
400	20240906	145400	7447738	1952	1952	1952	1952	0
401	20240906	145300	7447738	1952	1952	1952	1952	0
402	20240906	145200	7447738	1952	1952	1952	1952	50
403	20240906	145100	7350138	1951	1951	1951	1951	0
404	20240906	145000	7350138	1951	1951	1951	1951	0
405	20240906	144900	7350138	1951	1951	1951	1951	0
406	20240906	144800	7350138	1951	1951	1951	1951	0
407	20240906	144700	7350138	1951	1951	1951	1951	0
408	20240906	144600	7350138	1951	1951	1951	1951	0
409	20240906	144500	7350138	1951	1951	1951	1951	0
410	20240906	144400	7350138	1951	1951	1951	1951	0
411	20240906	144300	7350138	1951	1951	1951	1951	0
412	20240906	144200	7350138	1951	1951	1951	1951	0
413	20240906	144100	7350138	1951	1951	1951	1951	0
414	20240906	144000	7350138	1951	1951	1951	1951	367
415	20240906	143900	6634121	1951	1951	1951	1951	0
416	20240906	143800	6634121	1951	1951	1951	1951	0
417	20240906	143700	6634121	1951	1951	1951	1951	0
418	20240906	143600	6634121	1951	1951	1951	1951	0
419	20240906	143500	6634121	1951	1951	1951	1951	0
420	20240906	143400	6634121	1951	1951	1951	1951	0
421	20240906	143300	6634121	1951	1951	1951	1951	0
422	20240906	143200	6634121	1951	1951	1951	1951	0
423	20240906	143100	6634121	1951	1951	1951	1951	0
424	20240906	143000	6634121	1951	1951	1951	1951	0
425	20240906	142900	6634121	1951	1951	1951	1951	0
426	20240906	142800	6634121	1951	1951	1951	1951	0
427	20240906	142700	6634121	1951	1951	1951	1951	0
428	20240906	142600	6634121	1951	1951	1951	1951	0
429	20240906	142500	6634121	1951	1951	1951	1951	0
430	20240906	142400	6634121	1951	1951	1951	1951	0
431	20240906	142300	6634121	1951	1951	1951	1951	0
432	20240906	142200	6634121	1951	1951	1951	1951	0
433	20240906	142100	6634121	1951	1951	1951	1951	0
434	20240906	142000	6634121	1951	1951	1951	1951	0
435	20240906	141900	6634121	1951	1951	1951	1951	0
436	20240906	141800	6634121	1951	1951	1951	1951	0
437	20240906	141700	6634121	1951	1951	1951	1951	0
438	20240906	141600	6634121	1951	1951	1951	1951	0
439	20240906	141500	6634121	1951	1951	1951	1951	0
440	20240906	141400	6634121	1951	1951	1951	1951	0
441	20240906	141300	6634121	1951	1951	1951	1951	0
442	20240906	141200	6634121	1951	1951	1951	1951	0
443	20240906	141100	6634121	1951	1951	1951	1951	0
444	20240906	141000	6634121	1951	1951	1951	1951	0
445	20240906	140900	6634121	1951	1951	1951	1951	0
446	20240906	140800	6634121	1951	1951	1951	1951	0
447	20240906	140700	6634121	1951	1951	1951	1951	0
448	20240906	140600	6634121	1951	1951	1951	1951	0
449	20240906	140500	6634121	1951	1951	1951	1951	0
450	20240906	140400	6634121	1951	1951	1951	1951	0
451	20240906	140300	6634121	1951	1951	1951	1951	0
452	20240906	140200	6634121	1951	1951	1951	1951	0
453	20240906	140100	6634121	1951	1951	1951	1951	0
454	20240906	140000	6634121	1951	1951	1951	1951	0
455	20240906	135900	6634121	1951	1951	1951	1951	0
456	20240906	135800	6634121	1951	1951	1951	1951	0
457	20240906	135700	6634121	1951	1951	1951	1951	0
458	20240906	135600	6634121	1951	1951	1951	1951	0
459	20240906	135500	6634121	1951	1951	1951	1951	0
460	20240906	135400	6634121	1951	1951	1951	1951	10
461	20240906	135300	6614611	1948	1948	1948	1948	0
462	20240906	135200	6614611	1948	1948	1948	1948	0
463	20240906	135100	6614611	1948	1948	1948	1948	0
464	20240906	135000	6614611	1948	1948	1948	1948	0
465	20240906	134900	6614611	1948	1948	1948	1948	0
466	20240906	134800	6614611	1948	1948	1948	1948	0
467	20240906	134700	6614611	1948	1948	1948	1948	0
468	20240906	134600	6614611	1948	1948	1948	1948	0
469	20240906	134500	6614611	1948	1948	1948	1948	0
470	20240906	134400	6614611	1948	1948	1948	1948	0
471	20240906	134300	6614611	1948	1948	1948	1948	0
472	20240906	134200	6614611	1948	1948	1948	1948	0
473	20240906	134100	6614611	1948	1948	1948	1948	0
474	20240906	134000	6614611	1948	1948	1948	1948	0
475	20240906	133900	6614611	1948	1948	1948	1948	0
476	20240906	133800	6614611	1948	1948	1948	1948	0
477	20240906	133700	6614611	1948	1948	1948	1948	0
478	20240906	133600	6614611	1948	1948	1948	1948	0
479	20240906	133500	6614611	1948	1948	1948	1948	0
480	20240906	133400	6614611	1948	1948	1948	1948	0
481	20240906	133300	6614611	1948	1948	1948	1948	0
482	20240906	133200	6614611	1948	1948	1948	1948	0
483	20240906	133100	6614611	1948	1949	1949	1948	643
484	20240906	133000	5361842	1948	1948	1948	1948	0
485	20240906	132900	5361842	1948	1948	1948	1948	0
486	20240906	132800	5361842	1948	1948	1948	1948	0
487	20240906	132700	5361842	1948	1948	1948	1948	0
488	20240906	132600	5361842	1948	1948	1948	1948	0
489	20240906	132500	5361842	1948	1948	1948	1948	0
490	20240906	132400	5361842	1948	1948	1948	1948	0
491	20240906	132300	5361842	1948	1948	1948	1948	0
492	20240906	132200	5361842	1948	1948	1948	1948	0
493	20240906	132100	5361842	1948	1948	1948	1948	0
494	20240906	132000	5361842	1948	1948	1948	1948	0
495	20240906	131900	5361842	1948	1948	1948	1948	0
496	20240906	131800	5361842	1948	1948	1948	1948	0
497	20240906	131700	5361842	1948	1948	1948	1948	0
498	20240906	131600	5361842	1948	1948	1948	1948	0
499	20240906	131500	5361842	1948	1948	1948	1948	0
500	20240906	131400	5361842	1948	1948	1948	1948	0
501	20240906	131300	5361842	1948	1948	1948	1948	0
502	20240906	131200	5361842	1948	1948	1948	1948	0
503	20240906	131100	5361842	1948	1948	1948	1948	0
504	20240906	131000	5361842	1948	1948	1948	1948	0
505	20240906	130900	5361842	1948	1948	1948	1948	0
506	20240906	130800	5361842	1948	1948	1948	1948	0
507	20240906	130700	5361842	1948	1948	1948	1948	0
508	20240906	130600	5361842	1948	1948	1948	1948	0
509	20240906	130500	5361842	1948	1948	1948	1948	0
510	20240906	130400	5361842	1948	1948	1948	1948	0
511	20240906	130300	5361842	1948	1948	1948	1948	0
512	20240906	130200	5361842	1948	1948	1948	1948	0
513	20240906	130100	5361842	1948	1948	1948	1948	0
514	20240906	130000	5361842	1948	1948	1948	1948	0
515	20240906	125900	5361842	1948	1948	1948	1948	0
516	20240906	125800	5361842	1948	1948	1948	1948	0
517	20240906	125700	5361842	1948	1948	1948	1948	0
518	20240906	125600	5361842	1948	1948	1948	1948	0
519	20240906	125500	5361842	1948	1948	1948	1948	0
520	20240906	125400	5361842	1948	1948	1948	1948	0
521	20240906	125300	5361842	1948	1948	1948	1948	0
522	20240906	125200	5361842	1948	1948	1948	1948	0
523	20240906	125100	5361842	1948	1948	1948	1948	0
524	20240906	125000	5361842	1948	1948	1948	1948	0
525	20240906	124900	5361842	1948	1948	1948	1948	0
526	20240906	124800	5361842	1948	1948	1948	1948	0
527	20240906	124700	5361842	1948	1948	1948	1948	0
528	20240906	124600	5361842	1948	1948	1948	1948	0
529	20240906	124500	5361842	1948	1948	1948	1948	0
530	20240906	124400	5361842	1948	1948	1948	1948	0
531	20240906	124300	5361842	1948	1948	1948	1948	0
532	20240906	124200	5361842	1948	1948	1948	1948	0
533	20240906	124100	5361842	1948	1948	1948	1948	0
534	20240906	124000	5361842	1948	1948	1948	1948	0
535	20240906	123900	5361842	1948	1948	1948	1948	0
536	20240906	123800	5361842	1948	1948	1948	1948	0
537	20240906	123700	5361842	1948	1948	1948	1948	0
538	20240906	123600	5361842	1948	1948	1948	1948	0
539	20240906	123500	5361842	1948	1948	1948	1948	0
540	20240906	123400	5361842	1948	1948	1948	1948	0
541	20240906	123300	5361842	1948	1948	1948	1948	0
542	20240906	123200	5361842	1948	1948	1948	1948	0
543	20240906	123100	5361842	1948	1948	1948	1948	0
544	20240906	123000	5361842	1948	1948	1948	1948	0
545	20240906	122900	5361842	1948	1948	1948	1948	0
546	20240906	122800	5361842	1948	1948	1948	1948	0
547	20240906	122700	5361842	1948	1948	1948	1948	0
548	20240906	122600	5361842	1948	1948	1948	1948	0
549	20240906	122500	5361842	1948	1948	1948	1948	0
550	20240906	122400	5361842	1948	1948	1948	1948	0
551	20240906	122300	5361842	1948	1948	1948	1948	0
552	20240906	122200	5361842	1948	1948	1948	1948	0
553	20240906	122100	5361842	1948	1948	1948	1948	0
554	20240906	122000	5361842	1948	1948	1948	1948	0
555	20240906	121900	5361842	1948	1948	1948	1948	0
556	20240906	121800	5361842	1948	1948	1948	1948	0
557	20240906	121700	5361842	1948	1948	1948	1948	0
558	20240906	121600	5361842	1948	1948	1948	1948	0
559	20240906	121500	5361842	1948	1948	1948	1948	0
560	20240906	121400	5361842	1948	1948	1948	1948	0
561	20240906	121300	5361842	1948	1948	1948	1948	0
562	20240906	121200	5361842	1948	1948	1948	1948	0
563	20240906	121100	5361842	1948	1948	1948	1948	0
564	20240906	121000	5361842	1948	1948	1948	1948	0
565	20240906	120900	5361842	1948	1948	1948	1948	0
566	20240906	120800	5361842	1948	1948	1948	1948	0
567	20240906	120700	5361842	1948	1948	1948	1948	0
568	20240906	120600	5361842	1948	1948	1948	1948	0
569	20240906	120500	5361842	1948	1948	1948	1948	0
570	20240906	120400	5361842	1948	1948	1948	1948	0
571	20240906	120300	5361842	1948	1948	1948	1948	0
572	20240906	120200	5361842	1948	1948	1948	1948	0
573	20240906	120100	5361842	1948	1948	1948	1948	0
574	20240906	120000	5361842	1948	1948	1948	1948	0
575	20240906	115900	5361842	1948	1948	1948	1948	0
576	20240906	115800	5361842	1948	1948	1948	1948	0
577	20240906	115700	5361842	1948	1948	1948	1948	0
578	20240906	115600	5361842	1948	1948	1948	1948	0
579	20240906	115500	5361842	1948	1948	1948	1948	0
580	20240906	115400	5361842	1948	1948	1948	1948	0
581	20240906	115300	5361842	1948	1948	1948	1948	0
582	20240906	115200	5361842	1948	1948	1948	1948	0
583	20240906	115100	5361842	1948	1948	1948	1948	0
584	20240906	115000	5361842	1948	1948	1948	1948	0
585	20240906	114900	5361842	1948	1948	1948	1948	0
586	20240906	114800	5361842	1948	1948	1948	1948	0
587	20240906	114700	5361842	1948	1948	1948	1948	0
588	20240906	114600	5361842	1948	1948	1948	1948	0
589	20240906	114500	5361842	1948	1948	1948	1948	0
590	20240906	114400	5361842	1948	1948	1948	1948	0
591	20240906	114300	5361842	1948	1948	1948	1948	300
592	20240906	114200	4777442	1948	1948	1948	1948	300
593	20240906	114100	4193042	1948	1948	1948	1948	300
594	20240906	114000	3608642	1948	1948	1948	1948	300
595	20240906	113900	3024242	1951	1951	1951	1951	1
596	20240906	113800	3022291	1948	1950	1950	1948	300
597	20240906	113700	2437644	1952	1952	1952	1952	0
598	20240906	113600	2437644	1952	1952	1952	1952	0
599	20240906	113500	2437644	1952	1952	1952	1952	0
600	20240906	113400	2437644	1952	1952	1952	1952	1
601	20240906	113300	2435692	1950	1950	1950	1950	20
602	20240906	113200	2396692	1950	1950	1950	1950	100
603	20240906	113100	2201692	1953	1953	1953	1953	0
604	20240906	113000	2201692	1953	1953	1953	1953	0
605	20240906	112900	2201692	1953	1953	1953	1953	0
606	20240906	112800	2201692	1953	1953	1953	1953	0
607	20240906	112700	2201692	1953	1953	1953	1953	0
608	20240906	112600	2201692	1953	1953	1953	1953	0
609	20240906	112500	2201692	1953	1953	1953	1953	0
610	20240906	112400	2201692	1953	1953	1953	1953	0
611	20240906	112300	2201692	1953	1953	1953	1953	0
612	20240906	112200	2201692	1953	1953	1953	1953	0
613	20240906	112100	2201692	1953	1953	1953	1953	0
614	20240906	112000	2201692	1953	1953	1953	1953	83
615	20240906	111900	2039593	1950	1950	1950	1950	0
616	20240906	111800	2039593	1950	1950	1950	1950	0
617	20240906	111700	2039593	1950	1950	1950	1950	0
618	20240906	111600	2039593	1950	1950	1950	1950	0
619	20240906	111500	2039593	1950	1950	1950	1950	0
620	20240906	111400	2039593	1950	1950	1950	1950	0
621	20240906	111300	2039593	1950	1950	1950	1950	0
622	20240906	111200	2039593	1950	1950	1950	1950	0
623	20240906	111100	2039593	1950	1950	1950	1950	0
624	20240906	111000	2039593	1950	1950	1950	1950	0
625	20240906	110900	2039593	1950	1950	1950	1950	0
626	20240906	110800	2039593	1950	1950	1950	1950	10
627	20240906	110700	2020093	1948	1948	1948	1948	0
628	20240906	110600	2020093	1948	1948	1948	1948	0
629	20240906	110500	2020093	1948	1948	1948	1948	0
630	20240906	110400	2020093	1948	1948	1948	1948	0
631	20240906	110300	2020093	1948	1948	1948	1948	0
632	20240906	110200	2020093	1948	1948	1948	1948	0
633	20240906	110100	2020093	1948	1948	1948	1948	0
634	20240906	110000	2020093	1948	1948	1948	1948	0
635	20240906	105900	2020093	1948	1948	1948	1948	0
636	20240906	105800	2020093	1948	1948	1948	1948	0
637	20240906	105700	2020093	1948	1948	1948	1948	0
638	20240906	105600	2020093	1948	1948	1948	1948	0
639	20240906	105500	2020093	1948	1948	1948	1948	0
640	20240906	105400	2020093	1948	1948	1948	1948	0
641	20240906	105300	2020093	1948	1948	1948	1948	0
642	20240906	105200	2020093	1948	1948	1948	1948	0
643	20240906	105100	2020093	1948	1948	1948	1948	0
644	20240906	105000	2020093	1948	1948	1948	1948	0
645	20240906	104900	2020093	1948	1948	1948	1948	0
646	20240906	104800	2020093	1948	1948	1948	1948	0
647	20240906	104700	2020093	1948	1948	1948	1948	0
648	20240906	104600	2020093	1948	1948	1948	1948	0
649	20240906	104500	2020093	1948	1948	1948	1948	0
650	20240906	104400	2020093	1948	1948	1948	1948	0
651	20240906	104300	2020093	1948	1948	1948	1948	0
652	20240906	104200	2020093	1948	1948	1948	1948	0
653	20240906	104100	2020093	1948	1948	1948	1948	0
654	20240906	104000	2020093	1948	1948	1948	1948	0
655	20240906	103900	2020093	1948	1948	1948	1948	0
656	20240906	103800	2020093	1948	1948	1948	1948	0
657	20240906	103700	2020093	1948	1948	1948	1948	0
658	20240906	103600	2020093	1948	1948	1948	1948	0
659	20240906	103500	2020093	1948	1948	1948	1948	0
660	20240906	103400	2020093	1948	1948	1948	1948	0
661	20240906	103300	2020093	1948	1948	1948	1948	0
662	20240906	103200	2020093	1948	1948	1948	1948	0
663	20240906	103100	2020093	1948	1948	1948	1948	0
664	20240906	103000	2020093	1948	1948	1948	1948	0
665	20240906	102900	2020093	1948	1948	1948	1948	0
666	20240906	102800	2020093	1948	1948	1948	1948	0
667	20240906	102700	2020093	1948	1948	1948	1948	0
668	20240906	102600	2020093	1948	1948	1948	1948	0
669	20240906	102500	2020093	1948	1948	1948	1948	0
670	20240906	102400	2020093	1948	1948	1948	1948	0
671	20240906	102300	2020093	1948	1948	1948	1948	0
672	20240906	102200	2020093	1948	1948	1948	1948	0
673	20240906	102100	2020093	1948	1948	1948	1948	0
674	20240906	102000	2020093	1948	1948	1948	1948	0
675	20240906	101900	2020093	1948	1949	1949	1948	1000
676	20240906	101800	72087	1953	1953	1953	1953	0
677	20240906	101700	72087	1953	1953	1953	1953	0
678	20240906	101600	72087	1953	1953	1953	1953	0
679	20240906	101500	72087	1953	1953	1953	1953	0
680	20240906	101400	72087	1953	1953	1953	1953	0
681	20240906	101300	72087	1953	1953	1953	1953	0
682	20240906	101200	72087	1953	1953	1953	1953	0
683	20240906	101100	72087	1953	1953	1953	1953	0
684	20240906	101000	72087	1953	1953	1953	1953	0
685	20240906	100900	72087	1953	1953	1953	1953	0
686	20240906	100800	72087	1953	1953	1953	1953	0
687	20240906	100700	72087	1953	1953	1953	1953	0
688	20240906	100600	72087	1953	1953	1953	1953	0
689	20240906	100500	72087	1953	1953	1953	1953	0
690	20240906	100400	72087	1953	1953	1953	1953	0
691	20240906	100300	72087	1953	1953	1953	1953	0
692	20240906	100200	72087	1953	1953	1953	1953	1
693	20240906	100100	70134	1953	1953	1953	1953	0
694	20240906	100000	70134	1953	1953	1953	1953	0
695	20240906	095900	70134	1953	1953	1953	1953	0
696	20240906	095800	70134	1953	1953	1953	1953	0
697	20240906	095700	70134	1953	1953	1953	1953	0
698	20240906	095600	70134	1953	1953	1953	1953	0
699	20240906	095500	70134	1953	1953	1953	1953	0
700	20240906	095400	70134	1953	1953	1953	1953	0
701	20240906	095300	70134	1953	1953	1953	1953	0
702	20240906	095200	70134	1953	1953	1953	1953	0
703	20240906	095100	70134	1953	1953	1953	1953	0
704	20240906	095000	70134	1953	1953	1953	1953	0
705	20240906	094900	70134	1953	1953	1953	1953	0
706	20240906	094800	70134	1953	1953	1953	1953	0
707	20240906	094700	70134	1953	1953	1953	1953	0
708	20240906	094600	70134	1953	1953	1953	1953	0
709	20240906	094500	70134	1953	1953	1953	1953	0
710	20240906	094400	70134	1953	1953	1953	1953	0
711	20240906	094300	70134	1953	1953	1953	1953	0
712	20240906	094200	70134	1953	1953	1953	1953	0
713	20240906	094100	70134	1953	1953	1953	1953	1
714	20240906	094000	68181	1953	1953	1953	1953	1
715	20240906	093900	66228	1949	1949	1949	1949	0
716	20240906	093800	66228	1949	1949	1949	1949	0
717	20240906	093700	66228	1949	1949	1949	1949	0
718	20240906	093600	66228	1949	1949	1949	1949	0
719	20240906	093500	66228	1949	1949	1949	1949	0
720	20240906	093400	66228	1949	1949	1949	1949	0
721	20240906	093300	66228	1949	1949	1949	1949	0
722	20240906	093200	66228	1949	1949	1949	1949	0
723	20240906	093100	66228	1949	1949	1949	1949	0
724	20240906	093000	66228	1949	1949	1949	1949	0
725	20240906	092900	66228	1949	1949	1949	1949	0
726	20240906	092800	66228	1949	1949	1949	1949	3
727	20240906	092700	60381	1947	1947	1947	1947	0
728	20240906	092600	60381	1947	1947	1947	1947	0
729	20240906	092500	60381	1947	1947	1947	1947	0
730	20240906	092400	60381	1947	1947	1947	1947	0
731	20240906	092300	60381	1947	1947	1947	1947	0
732	20240906	092200	60381	1947	1947	1947	1947	0
733	20240906	092100	60381	1947	1947	1947	1947	0
734	20240906	092000	60381	1947	1947	1947	1947	0
735	20240906	091900	60381	1947	1947	1947	1947	0
736	20240906	091800	60381	1947	1947	1947	1947	0
737	20240906	091700	60381	1947	1947	1947	1947	0
738	20240906	091600	60381	1947	1947	1947	1947	0
739	20240906	091500	60381	1947	1947	1947	1947	0
740	20240906	091400	60381	1947	1947	1947	1947	0
741	20240906	091300	60381	1947	1947	1947	1947	0
742	20240906	091200	60381	1947	1947	1947	1947	0
743	20240906	091100	60381	1947	1947	1947	1947	0
744	20240906	091000	60381	1947	1950	1950	1947	30
745	20240906	090900	1956	1956	1956	1956	1956	0
746	20240906	090800	1956	1956	1956	1956	1956	0
747	20240906	090700	1956	1956	1956	1956	1956	0
748	20240906	090600	1956	1956	1956	1956	1956	0
749	20240906	090500	1956	1956	1956	1956	1956	0
750	20240906	090400	1956	1956	1956	1956	1956	0
751	20240906	090300	1956	1956	1956	1956	1956	0
752	20240906	090200	1956	1956	1956	1956	1956	0
753	20240906	090100	1956	1956	1956	1956	1956	0
754	20240906	090000	1956	1956	1956	1956	1956	1