KissMeData/452980/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	213300	147729670	1940	1940	1940	1940	33
3	20240911	213200	147729670	1940	1940	1940	1940	0
4	20240911	213100	147729670	1940	1940	1940	1940	0
5	20240911	213000	147729670	1940	1940	1940	1940	0
6	20240911	212900	147729670	1940	1940	1940	1940	0
7	20240911	212800	147729670	1940	1940	1940	1940	0
8	20240911	212700	147729670	1940	1940	1940	1940	0
9	20240911	212600	147729670	1940	1940	1940	1940	0
10	20240911	212500	147729670	1940	1940	1940	1940	0
11	20240911	212400	147729670	1940	1940	1940	1940	0
12	20240911	212300	147729670	1940	1940	1940	1940	0
13	20240911	212200	147729670	1940	1940	1940	1940	0
14	20240911	212100	147729670	1940	1940	1940	1940	0
15	20240911	212000	147729670	1940	1940	1940	1940	0
16	20240911	211900	147729670	1940	1940	1940	1940	0
17	20240911	211800	147729670	1940	1940	1940	1940	0
18	20240911	211700	147729670	1940	1940	1940	1940	0
19	20240911	211600	147729670	1940	1940	1940	1940	0
20	20240911	211500	147729670	1940	1940	1940	1940	0
21	20240911	211400	147729670	1940	1940	1940	1940	0
22	20240911	211300	147729670	1940	1940	1940	1940	0
23	20240911	211200	147729670	1940	1940	1940	1940	0
24	20240911	211100	147729670	1940	1940	1940	1940	0
25	20240911	211000	147729670	1940	1940	1940	1940	0
26	20240911	210900	147729670	1940	1940	1940	1940	0
27	20240911	210800	147729670	1940	1940	1940	1940	0
28	20240911	210700	147729670	1940	1940	1940	1940	0
29	20240911	210600	147729670	1940	1940	1940	1940	0
30	20240911	210500	147729670	1940	1940	1940	1940	0
31	20240911	210400	147729670	1940	1940	1940	1940	0
32	20240911	210300	147729670	1940	1940	1940	1940	33
33	20240911	210200	147729670	1940	1940	1940	1940	0
34	20240911	210100	147729670	1940	1940	1940	1940	0
35	20240911	210000	147729670	1940	1940	1940	1940	0
36	20240911	205900	147729670	1940	1940	1940	1940	0
37	20240911	205800	147729670	1940	1940	1940	1940	0
38	20240911	205700	147729670	1940	1940	1940	1940	0
39	20240911	205600	147729670	1940	1940	1940	1940	0
40	20240911	205500	147729670	1940	1940	1940	1940	0
41	20240911	205400	147729670	1940	1940	1940	1940	0
42	20240911	205300	147729670	1940	1940	1940	1940	0
43	20240911	205200	147729670	1940	1940	1940	1940	0
44	20240911	205100	147729670	1940	1940	1940	1940	0
45	20240911	205000	147729670	1940	1940	1940	1940	0
46	20240911	204900	147729670	1940	1940	1940	1940	0
47	20240911	204800	147729670	1940	1940	1940	1940	0
48	20240911	204700	147729670	1940	1940	1940	1940	0
49	20240911	204600	147729670	1940	1940	1940	1940	0
50	20240911	204500	147729670	1940	1940	1940	1940	0
51	20240911	204400	147729670	1940	1940	1940	1940	0
52	20240911	204300	147729670	1940	1940	1940	1940	0
53	20240911	204200	147729670	1940	1940	1940	1940	0
54	20240911	204100	147729670	1940	1940	1940	1940	0
55	20240911	204000	147729670	1940	1940	1940	1940	0
56	20240911	203900	147729670	1940	1940	1940	1940	0
57	20240911	203800	147729670	1940	1940	1940	1940	0
58	20240911	203700	147729670	1940	1940	1940	1940	0
59	20240911	203600	147729670	1940	1940	1940	1940	0
60	20240911	203500	147729670	1940	1940	1940	1940	0
61	20240911	203400	147729670	1940	1940	1940	1940	0
62	20240911	203300	147729670	1940	1940	1940	1940	33
63	20240911	203200	147729670	1940	1940	1940	1940	0
64	20240911	203100	147729670	1940	1940	1940	1940	0
65	20240911	203000	147729670	1940	1940	1940	1940	0
66	20240911	202900	147729670	1940	1940	1940	1940	0
67	20240911	202800	147729670	1940	1940	1940	1940	0
68	20240911	202700	147729670	1940	1940	1940	1940	0
69	20240911	202600	147729670	1940	1940	1940	1940	0
70	20240911	202500	147729670	1940	1940	1940	1940	0
71	20240911	202400	147729670	1940	1940	1940	1940	0
72	20240911	202300	147729670	1940	1940	1940	1940	0
73	20240911	202200	147729670	1940	1940	1940	1940	0
74	20240911	202100	147729670	1940	1940	1940	1940	0
75	20240911	202000	147729670	1940	1940	1940	1940	0
76	20240911	201900	147729670	1940	1940	1940	1940	0
77	20240911	201800	147729670	1940	1940	1940	1940	0
78	20240911	201700	147729670	1940	1940	1940	1940	0
79	20240911	201600	147729670	1940	1940	1940	1940	0
80	20240911	201500	147729670	1940	1940	1940	1940	0
81	20240911	201400	147729670	1940	1940	1940	1940	0
82	20240911	201300	147729670	1940	1940	1940	1940	0
83	20240911	201200	147729670	1940	1940	1940	1940	0
84	20240911	201100	147729670	1940	1940	1940	1940	0
85	20240911	201000	147729670	1940	1940	1940	1940	0
86	20240911	200900	147729670	1940	1940	1940	1940	0
87	20240911	200800	147729670	1940	1940	1940	1940	0
88	20240911	200700	147729670	1940	1940	1940	1940	0
89	20240911	200600	147729670	1940	1940	1940	1940	0
90	20240911	200500	147729670	1940	1940	1940	1940	0
91	20240911	200400	147729670	1940	1940	1940	1940	0
92	20240911	200300	147729670	1940	1940	1940	1940	33
93	20240911	200200	147729670	1940	1940	1940	1940	0
94	20240911	200100	147729670	1940	1940	1940	1940	0
95	20240911	200000	147729670	1940	1940	1940	1940	0
96	20240911	195900	147729670	1940	1940	1940	1940	0
97	20240911	195800	147729670	1940	1940	1940	1940	0
98	20240911	195700	147729670	1940	1940	1940	1940	0
99	20240911	195600	147729670	1940	1940	1940	1940	0
100	20240911	195500	147729670	1940	1940	1940	1940	0
101	20240911	195400	147729670	1940	1940	1940	1940	0
102	20240911	195300	147729670	1940	1940	1940	1940	0
103	20240911	195200	147729670	1940	1940	1940	1940	0
104	20240911	195100	147729670	1940	1940	1940	1940	0
105	20240911	195000	147729670	1940	1940	1940	1940	0
106	20240911	194900	147729670	1940	1940	1940	1940	0
107	20240911	194800	147729670	1940	1940	1940	1940	0
108	20240911	194700	147729670	1940	1940	1940	1940	0
109	20240911	194600	147729670	1940	1940	1940	1940	0
110	20240911	194500	147729670	1940	1940	1940	1940	0
111	20240911	194400	147729670	1940	1940	1940	1940	0
112	20240911	194300	147729670	1940	1940	1940	1940	0
113	20240911	194200	147729670	1940	1940	1940	1940	0
114	20240911	194100	147729670	1940	1940	1940	1940	0
115	20240911	194000	147729670	1940	1940	1940	1940	0
116	20240911	193900	147729670	1940	1940	1940	1940	0
117	20240911	193800	147729670	1940	1940	1940	1940	0
118	20240911	193700	147729670	1940	1940	1940	1940	0
119	20240911	193600	147729670	1940	1940	1940	1940	0
120	20240911	193500	147729670	1940	1940	1940	1940	0
121	20240911	193400	147729670	1940	1940	1940	1940	0
122	20240911	193300	147729670	1940	1940	1940	1940	33
123	20240911	193200	147729670	1940	1940	1940	1940	0
124	20240911	193100	147729670	1940	1940	1940	1940	0
125	20240911	193000	147729670	1940	1940	1940	1940	0
126	20240911	192900	147729670	1940	1940	1940	1940	0
127	20240911	192800	147729670	1940	1940	1940	1940	0
128	20240911	192700	147729670	1940	1940	1940	1940	0
129	20240911	192600	147729670	1940	1940	1940	1940	0
130	20240911	192500	147729670	1940	1940	1940	1940	0
131	20240911	192400	147729670	1940	1940	1940	1940	0
132	20240911	192300	147729670	1940	1940	1940	1940	0
133	20240911	192200	147729670	1940	1940	1940	1940	0
134	20240911	192100	147729670	1940	1940	1940	1940	0
135	20240911	192000	147729670	1940	1940	1940	1940	0
136	20240911	191900	147729670	1940	1940	1940	1940	0
137	20240911	191800	147729670	1940	1940	1940	1940	0
138	20240911	191700	147729670	1940	1940	1940	1940	0
139	20240911	191600	147729670	1940	1940	1940	1940	0
140	20240911	191500	147729670	1940	1940	1940	1940	0
141	20240911	191400	147729670	1940	1940	1940	1940	0
142	20240911	191300	147729670	1940	1940	1940	1940	0
143	20240911	191200	147729670	1940	1940	1940	1940	0
144	20240911	191100	147729670	1940	1940	1940	1940	0
145	20240911	191000	147729670	1940	1940	1940	1940	0
146	20240911	190900	147729670	1940	1940	1940	1940	0
147	20240911	190800	147729670	1940	1940	1940	1940	0
148	20240911	190700	147729670	1940	1940	1940	1940	0
149	20240911	190600	147729670	1940	1940	1940	1940	0
150	20240911	190500	147729670	1940	1940	1940	1940	0
151	20240911	190400	147729670	1940	1940	1940	1940	0
152	20240911	190300	147729670	1940	1940	1940	1940	33
153	20240911	190200	147729670	1940	1940	1940	1940	0
154	20240911	190100	147729670	1940	1940	1940	1940	0
155	20240911	190000	147729670	1940	1940	1940	1940	0
156	20240911	185900	147729670	1940	1940	1940	1940	0
157	20240911	185800	147729670	1940	1940	1940	1940	0
158	20240911	185700	147729670	1940	1940	1940	1940	0
159	20240911	185600	147729670	1940	1940	1940	1940	0
160	20240911	185500	147729670	1940	1940	1940	1940	0
161	20240911	185400	147729670	1940	1940	1940	1940	0
162	20240911	185300	147729670	1940	1940	1940	1940	0
163	20240911	185200	147729670	1940	1940	1940	1940	0
164	20240911	185100	147729670	1940	1940	1940	1940	0
165	20240911	185000	147729670	1940	1940	1940	1940	0
166	20240911	184900	147729670	1940	1940	1940	1940	0
167	20240911	184800	147729670	1940	1940	1940	1940	0
168	20240911	184700	147729670	1940	1940	1940	1940	0
169	20240911	184600	147729670	1940	1940	1940	1940	0
170	20240911	184500	147729670	1940	1940	1940	1940	0
171	20240911	184400	147729670	1940	1940	1940	1940	0
172	20240911	184300	147729670	1940	1940	1940	1940	0
173	20240911	184200	147729670	1940	1940	1940	1940	0
174	20240911	184100	147729670	1940	1940	1940	1940	0
175	20240911	184000	147729670	1940	1940	1940	1940	0
176	20240911	183900	147729670	1940	1940	1940	1940	0
177	20240911	183800	147729670	1940	1940	1940	1940	0
178	20240911	183700	147729670	1940	1940	1940	1940	0
179	20240911	183600	147729670	1940	1940	1940	1940	0
180	20240911	183500	147729670	1940	1940	1940	1940	0
181	20240911	183400	147729670	1940	1940	1940	1940	0
182	20240911	183300	147729670	1940	1940	1940	1940	33
183	20240911	183200	147729670	1940	1940	1940	1940	0
184	20240911	183100	147729670	1940	1940	1940	1940	0
185	20240911	183000	147729670	1940	1940	1940	1940	0
186	20240911	182900	147729670	1940	1940	1940	1940	0
187	20240911	182800	147729670	1940	1940	1940	1940	0
188	20240911	182700	147729670	1940	1940	1940	1940	0
189	20240911	182600	147729670	1940	1940	1940	1940	0
190	20240911	182500	147729670	1940	1940	1940	1940	0
191	20240911	182400	147729670	1940	1940	1940	1940	0
192	20240911	182300	147729670	1940	1940	1940	1940	0
193	20240911	182200	147729670	1940	1940	1940	1940	0
194	20240911	182100	147729670	1940	1940	1940	1940	0
195	20240911	182000	147729670	1940	1940	1940	1940	0
196	20240911	181900	147729670	1940	1940	1940	1940	0
197	20240911	181800	147729670	1940	1940	1940	1940	0
198	20240911	181700	147729670	1940	1940	1940	1940	0
199	20240911	181600	147729670	1940	1940	1940	1940	0
200	20240911	181500	147729670	1940	1940	1940	1940	0
201	20240911	181400	147729670	1940	1940	1940	1940	0
202	20240911	181300	147729670	1940	1940	1940	1940	0
203	20240911	181200	147729670	1940	1940	1940	1940	0
204	20240911	181100	147729670	1940	1940	1940	1940	0
205	20240911	181000	147729670	1940	1940	1940	1940	0
206	20240911	180900	147729670	1940	1940	1940	1940	0
207	20240911	180800	147729670	1940	1940	1940	1940	0
208	20240911	180700	147729670	1940	1940	1940	1940	0
209	20240911	180600	147729670	1940	1940	1940	1940	0
210	20240911	180500	147729670	1940	1940	1940	1940	0
211	20240911	180400	147729670	1940	1940	1940	1940	0
212	20240911	180300	147729670	1940	1940	1940	1940	33
213	20240911	180200	147729670	1940	1940	1940	1940	0
214	20240911	180100	147729670	1940	1940	1940	1940	0
215	20240911	180000	147729670	1940	1940	1940	1940	0
216	20240911	175900	147729670	1940	1940	1940	1940	0
217	20240911	175800	147729670	1940	1940	1940	1940	0
218	20240911	175700	147729670	1940	1940	1940	1940	0
219	20240911	175600	147729670	1940	1940	1940	1940	0
220	20240911	175500	147729670	1940	1940	1940	1940	0
221	20240911	175400	147729670	1940	1940	1940	1940	0
222	20240911	175300	147729670	1940	1940	1940	1940	0
223	20240911	175200	147729670	1940	1940	1940	1940	0
224	20240911	175100	147729670	1940	1940	1940	1940	0
225	20240911	175000	147729670	1940	1940	1940	1940	0
226	20240911	174900	147729670	1940	1940	1940	1940	0
227	20240911	174800	147729670	1940	1940	1940	1940	0
228	20240911	174700	147729670	1940	1940	1940	1940	0
229	20240911	174600	147729670	1940	1940	1940	1940	0
230	20240911	174500	147729670	1940	1940	1940	1940	0
231	20240911	174400	147729670	1940	1940	1940	1940	0
232	20240911	174300	147729670	1940	1940	1940	1940	0
233	20240911	174200	147729670	1940	1940	1940	1940	0
234	20240911	174100	147729670	1940	1940	1940	1940	0
235	20240911	174000	147729670	1940	1940	1940	1940	0
236	20240911	173900	147729670	1940	1940	1940	1940	0
237	20240911	173800	147729670	1940	1940	1940	1940	0
238	20240911	173700	147729670	1940	1940	1940	1940	0
239	20240911	173600	147729670	1940	1940	1940	1940	0
240	20240911	173500	147729670	1940	1940	1940	1940	0
241	20240911	173400	147729670	1940	1940	1940	1940	0
242	20240911	173300	147729670	1940	1940	1940	1940	33
243	20240911	173200	147729670	1940	1940	1940	1940	0
244	20240911	173100	147729670	1940	1940	1940	1940	0
245	20240911	173000	147729670	1940	1940	1940	1940	0
246	20240911	172900	147729670	1940	1940	1940	1940	0
247	20240911	172800	147729670	1940	1940	1940	1940	0
248	20240911	172700	147729670	1940	1940	1940	1940	0
249	20240911	172600	147729670	1940	1940	1940	1940	0
250	20240911	172500	147729670	1940	1940	1940	1940	0
251	20240911	172400	147729670	1940	1940	1940	1940	0
252	20240911	172300	147729670	1940	1940	1940	1940	0
253	20240911	172200	147729670	1940	1940	1940	1940	0
254	20240911	172100	147729670	1940	1940	1940	1940	0
255	20240911	172000	147729670	1940	1940	1940	1940	0
256	20240911	171900	147729670	1940	1940	1940	1940	0
257	20240911	171800	147729670	1940	1940	1940	1940	0
258	20240911	171700	147729670	1940	1940	1940	1940	0
259	20240911	171600	147729670	1940	1940	1940	1940	0
260	20240911	171500	147729670	1940	1940	1940	1940	0
261	20240911	171400	147729670	1940	1940	1940	1940	0
262	20240911	171300	147729670	1940	1940	1940	1940	0
263	20240911	171200	147729670	1940	1940	1940	1940	0
264	20240911	171100	147729670	1940	1940	1940	1940	0
265	20240911	171000	147729670	1940	1940	1940	1940	0
266	20240911	170900	147729670	1940	1940	1940	1940	0
267	20240911	170800	147729670	1940	1940	1940	1940	0
268	20240911	170700	147729670	1940	1940	1940	1940	0
269	20240911	170600	147729670	1940	1940	1940	1940	0
270	20240911	170500	147729670	1940	1940	1940	1940	0
271	20240911	170400	147729670	1940	1940	1940	1940	0
272	20240911	170300	147729670	1940	1940	1940	1940	33
273	20240911	170200	147729670	1940	1940	1940	1940	0
274	20240911	170100	147729670	1940	1940	1940	1940	0
275	20240911	170000	147729670	1940	1940	1940	1940	0
276	20240911	165900	147729670	1940	1940	1940	1940	0
277	20240911	165800	147729670	1940	1940	1940	1940	0
278	20240911	165700	147729670	1940	1940	1940	1940	0
279	20240911	165600	147729670	1940	1940	1940	1940	0
280	20240911	165500	147729670	1940	1940	1940	1940	0
281	20240911	165400	147729670	1940	1940	1940	1940	0
282	20240911	165300	147729670	1940	1940	1940	1940	0
283	20240911	165200	147729670	1940	1940	1940	1940	0
284	20240911	165100	147729670	1940	1940	1940	1940	0
285	20240911	165000	147729670	1940	1940	1940	1940	0
286	20240911	164900	147729670	1940	1940	1940	1940	0
287	20240911	164800	147729670	1940	1940	1940	1940	0
288	20240911	164700	147729670	1940	1940	1940	1940	0
289	20240911	164600	147729670	1940	1940	1940	1940	0
290	20240911	164500	147729670	1940	1940	1940	1940	0
291	20240911	164400	147729670	1940	1940	1940	1940	0
292	20240911	164300	147729670	1940	1940	1940	1940	0
293	20240911	164200	147729670	1940	1940	1940	1940	0
294	20240911	164100	147729670	1940	1940	1940	1940	0
295	20240911	164000	147729670	1940	1940	1940	1940	0
296	20240911	163900	147729670	1940	1940	1940	1940	0
297	20240911	163800	147729670	1940	1940	1940	1940	0
298	20240911	163700	147729670	1940	1940	1940	1940	0
299	20240911	163600	147729670	1940	1940	1940	1940	0
300	20240911	163500	147729670	1940	1940	1940	1940	0
301	20240911	163400	147729670	1940	1940	1940	1940	0
302	20240911	163300	147729670	1940	1940	1940	1940	33
303	20240911	163200	147729670	1940	1940	1940	1940	0
304	20240911	163100	147729670	1940	1940	1940	1940	0
305	20240911	163000	147729670	1940	1940	1940	1940	0
306	20240911	162900	147729670	1940	1940	1940	1940	0
307	20240911	162800	147729670	1940	1940	1940	1940	0
308	20240911	162700	147729670	1940	1940	1940	1940	0
309	20240911	162600	147729670	1940	1940	1940	1940	0
310	20240911	162500	147729670	1940	1940	1940	1940	0
311	20240911	162400	147729670	1940	1940	1940	1940	0
312	20240911	162300	147729670	1940	1940	1940	1940	0
313	20240911	162200	147729670	1940	1940	1940	1940	0
314	20240911	162100	147729670	1940	1940	1940	1940	0
315	20240911	162000	147729670	1940	1940	1940	1940	0
316	20240911	161900	147729670	1940	1940	1940	1940	0
317	20240911	161800	147729670	1940	1940	1940	1940	0
318	20240911	161700	147729670	1940	1940	1940	1940	0
319	20240911	161600	147729670	1940	1940	1940	1940	0
320	20240911	161500	147729670	1940	1940	1940	1940	0
321	20240911	161400	147729670	1940	1940	1940	1940	0
322	20240911	161300	147729670	1940	1940	1940	1940	0
323	20240911	161200	147729670	1940	1940	1940	1940	0
324	20240911	161100	147729670	1940	1940	1940	1940	0
325	20240911	161000	147729670	1940	1940	1940	1940	0
326	20240911	160900	147729670	1940	1940	1940	1940	0
327	20240911	160800	147729670	1940	1940	1940	1940	0
328	20240911	160700	147729670	1940	1940	1940	1940	0
329	20240911	160600	147729670	1940	1940	1940	1940	0
330	20240911	160500	147729670	1940	1940	1940	1940	0
331	20240911	160400	147729670	1940	1940	1940	1940	0
332	20240911	160300	147729670	1940	1940	1940	1940	33
333	20240911	160200	147729670	1940	1940	1940	1940	0
334	20240911	160100	147729670	1940	1940	1940	1940	0
335	20240911	160000	147729670	1940	1940	1940	1940	0
336	20240911	155900	147729670	1940	1940	1940	1940	0
337	20240911	155800	147729670	1940	1940	1940	1940	0
338	20240911	155700	147729670	1940	1940	1940	1940	0
339	20240911	155600	147729670	1940	1940	1940	1940	0
340	20240911	155500	147729670	1940	1940	1940	1940	0
341	20240911	155400	147729670	1940	1940	1940	1940	0
342	20240911	155300	147729670	1940	1940	1940	1940	0
343	20240911	155200	147729670	1940	1940	1940	1940	0
344	20240911	155100	147729670	1940	1940	1940	1940	0
345	20240911	155000	147729670	1940	1940	1940	1940	0
346	20240911	154900	147729670	1940	1940	1940	1940	0
347	20240911	154800	147729670	1940	1940	1940	1940	0
348	20240911	154700	147729670	1940	1940	1940	1940	0
349	20240911	154600	147729670	1940	1940	1940	1940	0
350	20240911	154500	147729670	1940	1940	1940	1940	0
351	20240911	154400	147729670	1940	1940	1940	1940	0
352	20240911	154300	147729670	1940	1940	1940	1940	0
353	20240911	154200	147729670	1940	1940	1940	1940	0
354	20240911	154100	147729670	1940	1940	1940	1940	0
355	20240911	154000	147729670	1940	1940	1940	1940	0
356	20240911	153900	147729670	1940	1940	1940	1940	0
357	20240911	153800	147729670	1940	1940	1940	1940	0
358	20240911	153700	147729670	1940	1940	1940	1940	0
359	20240911	153600	147729670	1940	1940	1940	1940	0
360	20240911	153500	147729670	1940	1940	1940	1940	0
361	20240911	153400	147729670	1940	1940	1940	1940	0
362	20240911	153300	147729670	1940	1940	1940	1940	33
363	20240911	153200	147729670	1940	1940	1940	1940	0
364	20240911	153100	147729670	1940	1940	1940	1940	0
365	20240911	153000	147729670	1940	1940	1940	1940	0
366	20240911	152900	147729670	1940	1940	1940	1940	0
367	20240911	152800	147729670	1940	1940	1940	1940	0
368	20240911	152700	147729670	1940	1940	1940	1940	0
369	20240911	152600	147729670	1940	1940	1940	1940	0
370	20240911	152500	147729670	1940	1940	1940	1940	0
371	20240911	152400	147729670	1940	1940	1940	1940	0
372	20240911	152300	147729670	1940	1940	1940	1940	0
373	20240911	152200	147729670	1940	1940	1940	1940	0
374	20240911	152100	147729670	1940	1940	1940	1940	0
375	20240911	152000	147729670	1940	1940	1940	1940	0
376	20240911	151900	147729670	1940	1940	1940	1940	0
377	20240911	151800	147729670	1940	1940	1940	1940	33
378	20240911	151700	147665650	1940	1940	1940	1940	116
379	20240911	151600	147440610	1940	1940	1940	1940	0
380	20240911	151500	147440610	1940	1940	1940	1940	115
381	20240911	151400	147217510	1940	1940	1940	1940	33
382	20240911	151300	147153490	1940	1940	1940	1940	115
383	20240911	151200	146930390	1940	1940	1940	1940	115
384	20240911	151100	146707290	1940	1940	1940	1940	0
385	20240911	151000	146707290	1940	1940	1940	1940	148
386	20240911	150900	146420170	1940	1940	1940	1940	115
387	20240911	150800	146197070	1940	1940	1940	1940	0
388	20240911	150700	146197070	1940	1940	1940	1940	115
389	20240911	150600	145973970	1940	1940	1940	1940	148
390	20240911	150500	145686850	1940	1940	1940	1940	0
391	20240911	150400	145686850	1940	1940	1940	1940	115
392	20240911	150300	145463750	1939	1940	1940	1939	147
393	20240911	150200	145178697	1940	1940	1940	1940	0
394	20240911	150100	145178697	1940	1940	1940	1940	115
395	20240911	150000	144955597	1940	1940	1940	1940	115
396	20240911	145900	144732497	1939	1939	1939	1939	33
397	20240911	145800	144668510	1939	1939	1939	1939	115
398	20240911	145700	144445525	1939	1939	1939	1939	115
399	20240911	145600	144222540	1939	1939	1939	1939	0
400	20240911	145500	144222540	1939	1939	1939	1939	147
401	20240911	145400	143937507	1939	1939	1939	1939	125
402	20240911	145300	143695132	1939	1939	1939	1939	0
403	20240911	145200	143695132	1939	1939	1939	1939	115
404	20240911	145100	143472147	1939	1939	1939	1939	148
405	20240911	145000	143185175	1939	1939	1939	1939	0
406	20240911	144900	143185175	1939	1939	1939	1939	115
407	20240911	144800	142962190	1939	1939	1939	1939	148
408	20240911	144700	142675218	1939	1939	1939	1939	0
409	20240911	144600	142675218	1939	1939	1939	1939	115
410	20240911	144500	142452233	1939	1939	1939	1939	115
411	20240911	144400	142229248	1939	1939	1939	1939	33
412	20240911	144300	142165261	1939	1943	1943	1939	215
413	20240911	144200	141747976	1939	1939	1939	1939	115
414	20240911	144100	141524991	1939	1939	1939	1939	0
415	20240911	144000	141524991	1939	1939	1939	1939	162
416	20240911	143900	141210873	1939	1939	1939	1939	0
417	20240911	143800	141210873	1939	1940	1940	1939	116
418	20240911	143700	140985948	1940	1940	1940	1940	100
419	20240911	143600	140791948	1939	1939	1939	1939	32
420	20240911	143500	140729900	1939	1939	1939	1939	116
421	20240911	143400	140504976	1939	1939	1939	1939	115
422	20240911	143300	140281991	1939	1939	1939	1939	32
423	20240911	143200	140219943	1939	1939	1939	1939	212
424	20240911	143100	139808875	1940	1939	1940	1939	131
425	20240911	143000	139554850	1940	1940	1940	1940	0
426	20240911	142900	139554850	1940	1940	1940	1940	50
427	20240911	142800	139457850	1939	1939	1939	1939	115
428	20240911	142700	139234865	1939	1939	1939	1939	0
429	20240911	142600	139234865	1939	1939	1939	1939	115
430	20240911	142500	139011880	1939	1939	1939	1939	148
431	20240911	142400	138724908	1939	1939	1939	1939	0
432	20240911	142300	138724908	1939	1939	1939	1939	155
433	20240911	142200	138424363	1939	1939	1939	1939	148
434	20240911	142100	138137391	1939	1939	1939	1939	0
435	20240911	142000	138137391	1939	1939	1939	1939	115
436	20240911	141900	137914406	1938	1938	1938	1938	115
437	20240911	141800	137691536	1938	1938	1938	1938	32
438	20240911	141700	137629520	1938	1938	1938	1938	115
439	20240911	141600	137406650	1938	1938	1938	1938	115
440	20240911	141500	137183780	1938	1938	1938	1938	0
441	20240911	141400	137183780	1938	1938	1938	1938	148
442	20240911	141300	136896956	1938	1938	1938	1938	115
443	20240911	141200	136674086	1938	1938	1938	1938	0
444	20240911	141100	136674086	1938	1938	1938	1938	115
445	20240911	141000	136451216	1938	1938	1938	1938	147
446	20240911	140900	136166330	1938	1938	1938	1938	0
447	20240911	140800	136166330	1938	1938	1938	1938	115
448	20240911	140700	135943460	1938	1938	1938	1938	299
449	20240911	140600	135363998	1938	1938	1938	1938	0
450	20240911	140500	135363998	1938	1938	1938	1938	198
451	20240911	140400	134980274	1938	1938	1938	1938	115
452	20240911	140300	134757404	1938	1939	1939	1938	48
453	20240911	140200	134664364	1939	1939	1939	1939	16
454	20240911	140100	134633340	1938	1938	1938	1938	0
455	20240911	140000	134633340	1938	1938	1938	1938	115
456	20240911	135900	134410470	1938	1938	1938	1938	148
457	20240911	135800	134123646	1938	1938	1938	1938	0
458	20240911	135700	134123646	1938	1938	1938	1938	116
459	20240911	135600	133898838	1938	1938	1938	1938	115
460	20240911	135500	133675968	1938	1938	1938	1938	33
461	20240911	135400	133612014	1938	1938	1938	1938	130
462	20240911	135300	133360074	1938	1938	1938	1938	115
463	20240911	135200	133137204	1938	1938	1938	1938	32
464	20240911	135100	133075188	1939	1939	1939	1939	100
465	20240911	135000	132881288	1938	1938	1938	1938	115
466	20240911	134900	132658418	1938	1938	1938	1938	0
467	20240911	134800	132658418	1938	1938	1938	1938	148
468	20240911	134700	132371594	1938	1938	1938	1938	115
469	20240911	134600	132148724	1938	1938	1938	1938	0
470	20240911	134500	132148724	1938	1937	1938	1937	226
471	20240911	134400	131710884	1938	1938	1938	1938	37
472	20240911	134300	131639178	1938	1938	1938	1938	0
473	20240911	134200	131639178	1938	1938	1938	1938	115
474	20240911	134100	131416308	1938	1938	1938	1938	115
475	20240911	134000	131193438	1938	1938	1938	1938	33
476	20240911	133900	131129484	1938	1938	1938	1938	115
477	20240911	133800	130906614	1938	1938	1938	1938	115
478	20240911	133700	130683744	1938	1938	1938	1938	33
479	20240911	133600	130619790	1938	1938	1938	1938	115
480	20240911	133500	130396920	1938	1938	1938	1938	115
481	20240911	133400	130174050	1938	1938	1938	1938	0
482	20240911	133300	130174050	1938	1938	1938	1938	147
483	20240911	133200	129889164	1938	1938	1938	1938	115
484	20240911	133100	129666294	1937	1937	1937	1937	0
485	20240911	133000	129666294	1937	1937	1937	1937	115
486	20240911	132900	129443539	1937	1937	1937	1937	245
487	20240911	132800	128968974	1937	1937	1937	1937	0
488	20240911	132700	128968974	1937	1937	1937	1937	115
489	20240911	132600	128746219	1937	1937	1937	1937	33
490	20240911	132500	128682298	1938	1938	1938	1938	100
491	20240911	132400	128488498	1937	1937	1937	1937	115
492	20240911	132300	128265743	1938	1938	1938	1938	0
493	20240911	132200	128265743	1938	1938	1938	1938	65
494	20240911	132100	128139773	1937	1937	1937	1937	115
495	20240911	132000	127917018	1937	1937	1937	1937	0
496	20240911	131900	127917018	1937	1937	1937	1937	115
497	20240911	131800	127694263	1937	1937	1937	1937	149
498	20240911	131700	127405650	1937	1937	1937	1937	0
499	20240911	131600	127405650	1937	1937	1937	1937	116
500	20240911	131500	127180958	1937	1938	1938	1937	1141
501	20240911	131400	124970343	1938	1938	1938	1938	32
502	20240911	131300	124908327	1937	1937	1937	1937	0
503	20240911	131200	124908327	1937	1937	1937	1937	0
504	20240911	131100	124908327	1937	1937	1937	1937	33
505	20240911	131000	124844406	1937	1937	1937	1937	0
506	20240911	130900	124844406	1937	1937	1937	1937	0
507	20240911	130800	124844406	1937	1937	1937	1937	0
508	20240911	130700	124844406	1937	1938	1938	1937	33
509	20240911	130600	124780483	1938	1938	1938	1938	0
510	20240911	130500	124780483	1938	1938	1938	1938	6023
511	20240911	130400	113107909	1939	1940	1940	1939	5634
512	20240911	130300	102183549	1940	1940	1940	1940	33
513	20240911	130200	102119529	1940	1940	1940	1940	0
514	20240911	130100	102119529	1940	1940	1940	1940	0
515	20240911	130000	102119529	1940	1940	1940	1940	0
516	20240911	125900	102119529	1940	1940	1940	1940	33
517	20240911	125800	102055509	1939	1939	1939	1939	0
518	20240911	125700	102055509	1939	1939	1939	1939	0
519	20240911	125600	102055509	1939	1940	1940	1939	32
520	20240911	125500	101993434	1940	1940	1940	1940	0
521	20240911	125400	101993434	1940	1940	1940	1940	0
522	20240911	125300	101993434	1940	1940	1940	1940	0
523	20240911	125200	101993434	1940	1940	1940	1940	33
524	20240911	125100	101929414	1940	1940	1940	1940	12800
525	20240911	125000	77097414	1940	1940	1940	1940	0
526	20240911	124900	77097414	1940	1940	1940	1940	0
527	20240911	124800	77097414	1940	1940	1940	1940	32
528	20240911	124700	77035334	1940	1940	1940	1940	0
529	20240911	124600	77035334	1940	1940	1940	1940	0
530	20240911	124500	77035334	1940	1940	1940	1940	33
531	20240911	124400	76971314	1940	1940	1940	1940	0
532	20240911	124300	76971314	1940	1940	1940	1940	0
533	20240911	124200	76971314	1940	1940	1940	1940	0
534	20240911	124100	76971314	1940	1940	1940	1940	33
535	20240911	124000	76907294	1940	1940	1940	1940	0
536	20240911	123900	76907294	1940	1940	1940	1940	0
537	20240911	123800	76907294	1940	1940	1940	1940	14
538	20240911	123700	76880134	1942	1942	1942	1942	18
539	20240911	123600	76845178	1942	1942	1942	1942	0
540	20240911	123500	76845178	1942	1942	1942	1942	32
541	20240911	123400	76783034	1940	1940	1940	1940	32
542	20240911	123300	76720954	1942	1942	1942	1942	0
543	20240911	123200	76720954	1942	1942	1942	1942	0
544	20240911	123100	76720954	1942	1942	1942	1942	0
545	20240911	123000	76720954	1942	1940	1942	1940	133
546	20240911	122900	76462734	1940	1940	1940	1940	0
547	20240911	122800	76462734	1940	1940	1940	1940	0
548	20240911	122700	76462734	1940	1940	1940	1940	0
549	20240911	122600	76462734	1940	1940	1940	1940	32
550	20240911	122500	76400654	1940	1940	1940	1940	0
551	20240911	122400	76400654	1940	1940	1940	1940	0
552	20240911	122300	76400654	1940	1940	1940	1940	0
553	20240911	122200	76400654	1940	1940	1940	1940	33
554	20240911	122100	76336634	1940	1940	1940	1940	0
555	20240911	122000	76336634	1940	1940	1940	1940	0
556	20240911	121900	76336634	1940	1940	1940	1940	33
557	20240911	121800	76272614	1940	1940	1940	1940	0
558	20240911	121700	76272614	1940	1940	1940	1940	0
559	20240911	121600	76272614	1940	1940	1940	1940	0
560	20240911	121500	76272614	1940	1941	1941	1940	32
561	20240911	121400	76210529	1940	1940	1940	1940	0
562	20240911	121300	76210529	1940	1940	1940	1940	0
563	20240911	121200	76210529	1940	1941	1941	1940	3118
564	20240911	121100	70159706	1941	1941	1941	1941	32
565	20240911	121000	70097594	1941	1941	1941	1941	0
566	20240911	120900	70097594	1941	1941	1941	1941	0
567	20240911	120800	70097594	1941	1941	1941	1941	0
568	20240911	120700	70097594	1941	1941	1941	1941	32
569	20240911	120600	70035482	1941	1941	1941	1941	0
570	20240911	120500	70035482	1941	1941	1941	1941	0
571	20240911	120400	70035482	1941	1941	1941	1941	33
572	20240911	120300	69971429	1942	1942	1942	1942	0
573	20240911	120200	69971429	1942	1942	1942	1942	100
574	20240911	120100	69777229	1940	1940	1940	1940	0
575	20240911	120000	69777229	1940	1940	1940	1940	33
576	20240911	115900	69713209	1940	1940	1940	1940	0
577	20240911	115800	69713209	1940	1940	1940	1940	0
578	20240911	115700	69713209	1940	1940	1940	1940	0
579	20240911	115600	69713209	1940	1940	1940	1940	33
580	20240911	115500	69649189	1940	1940	1940	1940	0
581	20240911	115400	69649189	1940	1940	1940	1940	0
582	20240911	115300	69649189	1940	1940	1940	1940	32
583	20240911	115200	69587109	1940	1940	1940	1940	0
584	20240911	115100	69587109	1940	1940	1940	1940	0
585	20240911	115000	69587109	1940	1940	1940	1940	0
586	20240911	114900	69587109	1940	1940	1940	1940	33
587	20240911	114800	69523089	1940	1940	1940	1940	0
588	20240911	114700	69523089	1940	1940	1940	1940	0
589	20240911	114600	69523089	1940	1940	1940	1940	0
590	20240911	114500	69523089	1940	1940	1940	1940	32
591	20240911	114400	69461009	1940	1940	1940	1940	0
592	20240911	114300	69461009	1940	1940	1940	1940	0
593	20240911	114200	69461009	1940	1940	1940	1940	0
594	20240911	114100	69461009	1940	1940	1940	1940	33
595	20240911	114000	69396989	1940	1940	1940	1940	0
596	20240911	113900	69396989	1940	1940	1940	1940	0
597	20240911	113800	69396989	1940	1940	1940	1940	33
598	20240911	113700	69332969	1940	1940	1940	1940	0
599	20240911	113600	69332969	1940	1940	1940	1940	0
600	20240911	113500	69332969	1940	1940	1940	1940	0
601	20240911	113400	69332969	1940	1940	1940	1940	33
602	20240911	113300	69268949	1940	1940	1940	1940	0
603	20240911	113200	69268949	1940	1940	1940	1940	0
604	20240911	113100	69268949	1940	1940	1940	1940	0
605	20240911	113000	69268949	1940	1940	1940	1940	32
606	20240911	112900	69206869	1940	1940	1940	1940	0
607	20240911	112800	69206869	1940	1940	1940	1940	32
608	20240911	112700	69144789	1942	1942	1942	1942	0
609	20240911	112600	69144789	1942	1942	1942	1942	0
610	20240911	112500	69144789	1942	1942	1942	1942	0
611	20240911	112400	69144789	1942	1942	1942	1942	0
612	20240911	112300	69144789	1942	1940	1942	1940	36
613	20240911	112200	69074943	1940	1940	1940	1940	0
614	20240911	112100	69074943	1940	1940	1940	1940	0
615	20240911	112000	69074943	1940	1940	1940	1940	0
616	20240911	111900	69074943	1940	1940	1940	1940	33
617	20240911	111800	69010923	1940	1940	1940	1940	0
618	20240911	111700	69010923	1940	1941	1941	1940	2656
619	20240911	111600	63858272	1940	1940	1940	1940	0
620	20240911	111500	63858272	1940	1940	1940	1940	33
621	20240911	111400	63794252	1940	1940	1940	1940	0
622	20240911	111300	63794252	1940	1940	1940	1940	0
623	20240911	111200	63794252	1940	1941	1941	1940	32
624	20240911	111100	63732164	1941	1941	1941	1941	10
625	20240911	111000	63712754	1941	1941	1941	1941	0
626	20240911	110900	63712754	1941	1941	1941	1941	0
627	20240911	110800	63712754	1941	1941	1941	1941	32
628	20240911	110700	63650642	1941	1941	1941	1941	0
629	20240911	110600	63650642	1941	1941	1941	1941	0
630	20240911	110500	63650642	1941	1941	1941	1941	0
631	20240911	110400	63650642	1941	1941	1941	1941	32
632	20240911	110300	63588530	1940	1940	1940	1940	0
633	20240911	110200	63588530	1940	1940	1940	1940	0
634	20240911	110100	63588530	1940	1940	1940	1940	33
635	20240911	110000	63524510	1940	1940	1940	1940	0
636	20240911	105900	63524510	1940	1940	1940	1940	0
637	20240911	105800	63524510	1940	1940	1940	1940	0
638	20240911	105700	63524510	1940	1941	1941	1940	32
639	20240911	105600	63462412	1941	1941	1941	1941	0
640	20240911	105500	63462412	1941	1941	1941	1941	0
641	20240911	105400	63462412	1941	1941	1941	1941	0
642	20240911	105300	63462412	1941	1941	1941	1941	32
643	20240911	105200	63400300	1940	1940	1940	1940	0
644	20240911	105100	63400300	1940	1940	1940	1940	0
645	20240911	105000	63400300	1940	1940	1940	1940	500
646	20240911	104900	62430300	1940	1940	1940	1940	33
647	20240911	104800	62366280	1940	1940	1940	1940	0
648	20240911	104700	62366280	1940	1940	1940	1940	0
649	20240911	104600	62366280	1940	1940	1940	1940	33
650	20240911	104500	62302260	1940	1940	1940	1940	0
651	20240911	104400	62302260	1940	1940	1940	1940	0
652	20240911	104300	62302260	1940	1940	1940	1940	600
653	20240911	104200	61138260	1940	1940	1940	1940	33
654	20240911	104100	61074240	1940	1940	1940	1940	0
655	20240911	104000	61074240	1940	1940	1940	1940	0
656	20240911	103900	61074240	1940	1940	1940	1940	0
657	20240911	103800	61074240	1940	1940	1940	1940	33
658	20240911	103700	61010220	1940	1940	1940	1940	0
659	20240911	103600	61010220	1940	1941	1941	1940	808
660	20240911	103500	59442577	1941	1941	1941	1941	32
661	20240911	103400	59380465	1941	1941	1941	1941	0
662	20240911	103300	59380465	1941	1941	1941	1941	0
663	20240911	103200	59380465	1941	1941	1941	1941	855
664	20240911	103100	57720910	1940	1940	1940	1940	33
665	20240911	103000	57656890	1940	1940	1940	1940	0
666	20240911	102900	57656890	1940	1940	1940	1940	0
667	20240911	102800	57656890	1940	1940	1940	1940	0
668	20240911	102700	57656890	1940	1940	1940	1940	33
669	20240911	102600	57592870	1940	1940	1940	1940	0
670	20240911	102500	57592870	1940	1940	1940	1940	0
671	20240911	102400	57592870	1940	1940	1940	1940	0
672	20240911	102300	57592870	1940	1940	1940	1940	33
673	20240911	102200	57528850	1940	1940	1940	1940	0
674	20240911	102100	57528850	1940	1940	1940	1940	0
675	20240911	102000	57528850	1940	1940	1940	1940	32
676	20240911	101900	57466770	1940	1940	1940	1940	0
677	20240911	101800	57466770	1940	1940	1940	1940	0
678	20240911	101700	57466770	1940	1940	1940	1940	0
679	20240911	101600	57466770	1940	1940	1940	1940	33
680	20240911	101500	57402750	1940	1940	1940	1940	0
681	20240911	101400	57402750	1940	1940	1940	1940	0
682	20240911	101300	57402750	1940	1940	1940	1940	33
683	20240911	101200	57338730	1941	1941	1941	1941	0
684	20240911	101100	57338730	1941	1941	1941	1941	0
685	20240911	101000	57338730	1941	1941	1941	1941	145
686	20240911	100900	57057285	1939	1939	1939	1939	33
687	20240911	100800	56993298	1939	1939	1939	1939	0
688	20240911	100700	56993298	1939	1939	1939	1939	0
689	20240911	100600	56993298	1939	1939	1939	1939	0
690	20240911	100500	56993298	1939	1939	1939	1939	33
691	20240911	100400	56929311	1939	1939	1939	1939	0
692	20240911	100300	56929311	1939	1939	1939	1939	0
693	20240911	100200	56929311	1939	1939	1939	1939	0
694	20240911	100100	56929311	1939	1939	1939	1939	32
695	20240911	100000	56867263	1939	1939	1939	1939	0
696	20240911	095900	56867263	1939	1939	1939	1939	0
697	20240911	095800	56867263	1939	1939	1939	1939	0
698	20240911	095700	56867263	1939	1939	1939	1939	33
699	20240911	095600	56803276	1939	1939	1939	1939	0
700	20240911	095500	56803276	1939	1939	1939	1939	4916
701	20240911	095400	47271152	1939	1939	1939	1939	32
702	20240911	095300	47209104	1939	1939	1939	1939	0
703	20240911	095200	47209104	1939	1939	1939	1939	0
704	20240911	095100	47209104	1939	1939	1939	1939	0
705	20240911	095000	47209104	1939	1939	1939	1939	33
706	20240911	094900	47145117	1939	1939	1939	1939	0
707	20240911	094800	47145117	1939	1939	1939	1939	84
708	20240911	094700	46982241	1939	1939	1939	1939	0
709	20240911	094600	46982241	1939	1939	1939	1939	3032
710	20240911	094500	41103193	1939	1939	1939	1939	0
711	20240911	094400	41103193	1939	1939	1939	1939	0
712	20240911	094300	41103193	1939	1939	1939	1939	32
713	20240911	094200	41041145	1939	1939	1939	1939	0
714	20240911	094100	41041145	1939	1939	1939	1939	32
715	20240911	094000	40979097	1941	1941	1941	1941	1
716	20240911	093900	40977156	1943	1943	1943	1943	0
717	20240911	093800	40977156	1943	1943	1943	1943	1
718	20240911	093700	40975213	1943	1943	1943	1943	10
719	20240911	093600	40955783	1939	1939	1939	1939	0
720	20240911	093500	40955783	1939	1939	1939	1939	33
721	20240911	093400	40891796	1939	1939	1939	1939	0
722	20240911	093300	40891796	1939	1940	1940	1939	136
723	20240911	093200	40627988	1943	1943	1943	1943	0
724	20240911	093100	40627988	1943	1943	1943	1943	0
725	20240911	093000	40627988	1943	1943	1943	1943	0
726	20240911	092900	40627988	1943	1943	1943	1943	0
727	20240911	092800	40627988	1943	1939	1943	1939	34
728	20240911	092700	40562054	1938	1938	1938	1938	0
729	20240911	092600	40562054	1938	1938	1938	1938	2000
730	20240911	092500	36686054	1938	1938	1938	1938	0
731	20240911	092400	36686054	1938	1938	1938	1938	3514
732	20240911	092300	29875922	1937	1937	1937	1937	2000
733	20240911	092200	26001922	1938	1938	1938	1938	0
734	20240911	092100	26001922	1938	1938	1938	1938	100
735	20240911	092000	25808122	1938	1939	1939	1938	33
736	20240911	091900	25744165	1937	1937	1937	1937	0
737	20240911	091800	25744165	1937	1937	1937	1937	20
738	20240911	091700	25705425	1937	1937	1937	1937	30
739	20240911	091600	25647315	1937	1937	1937	1937	33
740	20240911	091500	25583394	1937	1937	1937	1937	0
741	20240911	091400	25583394	1937	1940	1940	1937	13003
742	20240911	091300	384934	1940	1940	1940	1940	33
743	20240911	091200	320914	1940	1940	1940	1940	13
744	20240911	091100	295694	1941	1941	1941	1941	20
745	20240911	091000	256874	1945	1945	1945	1945	0
746	20240911	090900	256874	1945	1945	1945	1945	0
747	20240911	090800	256874	1945	1945	1945	1945	0
748	20240911	090700	256874	1945	1945	1945	1945	0
749	20240911	090600	256874	1945	1945	1945	1945	84
750	20240911	090500	93494	1947	1947	1947	1947	0
751	20240911	090400	93494	1947	1947	1947	1947	0
752	20240911	090300	93494	1947	1947	1947	1947	0
753	20240911	090200	93494	1947	1947	1947	1947	0
754	20240911	090100	93494	1947	1947	1947	1947	0
755	20240911	090000	93494	1947	1948	1948	1947	48