KissMeData/452980/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	213300	227670301	1939	1939	1939	1939	81
3	20240910	213200	227670301	1939	1939	1939	1939	0
4	20240910	213100	227670301	1939	1939	1939	1939	0
5	20240910	213000	227670301	1939	1939	1939	1939	0
6	20240910	212900	227670301	1939	1939	1939	1939	0
7	20240910	212800	227670301	1939	1939	1939	1939	0
8	20240910	212700	227670301	1939	1939	1939	1939	0
9	20240910	212600	227670301	1939	1939	1939	1939	0
10	20240910	212500	227670301	1939	1939	1939	1939	0
11	20240910	212400	227670301	1939	1939	1939	1939	0
12	20240910	212300	227670301	1939	1939	1939	1939	0
13	20240910	212200	227670301	1939	1939	1939	1939	0
14	20240910	212100	227670301	1939	1939	1939	1939	0
15	20240910	212000	227670301	1939	1939	1939	1939	0
16	20240910	211900	227670301	1939	1939	1939	1939	0
17	20240910	211800	227670301	1939	1939	1939	1939	0
18	20240910	211700	227670301	1939	1939	1939	1939	0
19	20240910	211600	227670301	1939	1939	1939	1939	0
20	20240910	211500	227670301	1939	1939	1939	1939	0
21	20240910	211400	227670301	1939	1939	1939	1939	0
22	20240910	211300	227670301	1939	1939	1939	1939	0
23	20240910	211200	227670301	1939	1939	1939	1939	0
24	20240910	211100	227670301	1939	1939	1939	1939	0
25	20240910	211000	227670301	1939	1939	1939	1939	0
26	20240910	210900	227670301	1939	1939	1939	1939	0
27	20240910	210800	227670301	1939	1939	1939	1939	0
28	20240910	210700	227670301	1939	1939	1939	1939	0
29	20240910	210600	227670301	1939	1939	1939	1939	0
30	20240910	210500	227670301	1939	1939	1939	1939	0
31	20240910	210400	227670301	1939	1939	1939	1939	0
32	20240910	210300	227670301	1939	1939	1939	1939	81
33	20240910	210200	227670301	1939	1939	1939	1939	0
34	20240910	210100	227670301	1939	1939	1939	1939	0
35	20240910	210000	227670301	1939	1939	1939	1939	0
36	20240910	205900	227670301	1939	1939	1939	1939	0
37	20240910	205800	227670301	1939	1939	1939	1939	0
38	20240910	205700	227670301	1939	1939	1939	1939	0
39	20240910	205600	227670301	1939	1939	1939	1939	0
40	20240910	205500	227670301	1939	1939	1939	1939	0
41	20240910	205400	227670301	1939	1939	1939	1939	0
42	20240910	205300	227670301	1939	1939	1939	1939	0
43	20240910	205200	227670301	1939	1939	1939	1939	0
44	20240910	205100	227670301	1939	1939	1939	1939	0
45	20240910	205000	227670301	1939	1939	1939	1939	0
46	20240910	204900	227670301	1939	1939	1939	1939	0
47	20240910	204800	227670301	1939	1939	1939	1939	0
48	20240910	204700	227670301	1939	1939	1939	1939	0
49	20240910	204600	227670301	1939	1939	1939	1939	0
50	20240910	204500	227670301	1939	1939	1939	1939	0
51	20240910	204400	227670301	1939	1939	1939	1939	0
52	20240910	204300	227670301	1939	1939	1939	1939	0
53	20240910	204200	227670301	1939	1939	1939	1939	0
54	20240910	204100	227670301	1939	1939	1939	1939	0
55	20240910	204000	227670301	1939	1939	1939	1939	0
56	20240910	203900	227670301	1939	1939	1939	1939	0
57	20240910	203800	227670301	1939	1939	1939	1939	0
58	20240910	203700	227670301	1939	1939	1939	1939	0
59	20240910	203600	227670301	1939	1939	1939	1939	0
60	20240910	203500	227670301	1939	1939	1939	1939	0
61	20240910	203400	227670301	1939	1939	1939	1939	0
62	20240910	203300	227670301	1939	1939	1939	1939	81
63	20240910	203200	227670301	1939	1939	1939	1939	0
64	20240910	203100	227670301	1939	1939	1939	1939	0
65	20240910	203000	227670301	1939	1939	1939	1939	0
66	20240910	202900	227670301	1939	1939	1939	1939	0
67	20240910	202800	227670301	1939	1939	1939	1939	0
68	20240910	202700	227670301	1939	1939	1939	1939	0
69	20240910	202600	227670301	1939	1939	1939	1939	0
70	20240910	202500	227670301	1939	1939	1939	1939	0
71	20240910	202400	227670301	1939	1939	1939	1939	0
72	20240910	202300	227670301	1939	1939	1939	1939	0
73	20240910	202200	227670301	1939	1939	1939	1939	0
74	20240910	202100	227670301	1939	1939	1939	1939	0
75	20240910	202000	227670301	1939	1939	1939	1939	0
76	20240910	201900	227670301	1939	1939	1939	1939	0
77	20240910	201800	227670301	1939	1939	1939	1939	0
78	20240910	201700	227670301	1939	1939	1939	1939	0
79	20240910	201600	227670301	1939	1939	1939	1939	0
80	20240910	201500	227670301	1939	1939	1939	1939	0
81	20240910	201400	227670301	1939	1939	1939	1939	0
82	20240910	201300	227670301	1939	1939	1939	1939	0
83	20240910	201200	227670301	1939	1939	1939	1939	0
84	20240910	201100	227670301	1939	1939	1939	1939	0
85	20240910	201000	227670301	1939	1939	1939	1939	0
86	20240910	200900	227670301	1939	1939	1939	1939	0
87	20240910	200800	227670301	1939	1939	1939	1939	0
88	20240910	200700	227670301	1939	1939	1939	1939	0
89	20240910	200600	227670301	1939	1939	1939	1939	0
90	20240910	200500	227670301	1939	1939	1939	1939	0
91	20240910	200400	227670301	1939	1939	1939	1939	0
92	20240910	200300	227670301	1939	1939	1939	1939	81
93	20240910	200200	227670301	1939	1939	1939	1939	0
94	20240910	200100	227670301	1939	1939	1939	1939	0
95	20240910	200000	227670301	1939	1939	1939	1939	0
96	20240910	195900	227670301	1939	1939	1939	1939	0
97	20240910	195800	227670301	1939	1939	1939	1939	0
98	20240910	195700	227670301	1939	1939	1939	1939	0
99	20240910	195600	227670301	1939	1939	1939	1939	0
100	20240910	195500	227670301	1939	1939	1939	1939	0
101	20240910	195400	227670301	1939	1939	1939	1939	0
102	20240910	195300	227670301	1939	1939	1939	1939	0
103	20240910	195200	227670301	1939	1939	1939	1939	0
104	20240910	195100	227670301	1939	1939	1939	1939	0
105	20240910	195000	227670301	1939	1939	1939	1939	0
106	20240910	194900	227670301	1939	1939	1939	1939	0
107	20240910	194800	227670301	1939	1939	1939	1939	0
108	20240910	194700	227670301	1939	1939	1939	1939	0
109	20240910	194600	227670301	1939	1939	1939	1939	0
110	20240910	194500	227670301	1939	1939	1939	1939	0
111	20240910	194400	227670301	1939	1939	1939	1939	0
112	20240910	194300	227670301	1939	1939	1939	1939	0
113	20240910	194200	227670301	1939	1939	1939	1939	0
114	20240910	194100	227670301	1939	1939	1939	1939	0
115	20240910	194000	227670301	1939	1939	1939	1939	0
116	20240910	193900	227670301	1939	1939	1939	1939	0
117	20240910	193800	227670301	1939	1939	1939	1939	0
118	20240910	193700	227670301	1939	1939	1939	1939	0
119	20240910	193600	227670301	1939	1939	1939	1939	0
120	20240910	193500	227670301	1939	1939	1939	1939	0
121	20240910	193400	227670301	1939	1939	1939	1939	0
122	20240910	193300	227670301	1939	1939	1939	1939	81
123	20240910	193200	227670301	1939	1939	1939	1939	0
124	20240910	193100	227670301	1939	1939	1939	1939	0
125	20240910	193000	227670301	1939	1939	1939	1939	0
126	20240910	192900	227670301	1939	1939	1939	1939	0
127	20240910	192800	227670301	1939	1939	1939	1939	0
128	20240910	192700	227670301	1939	1939	1939	1939	0
129	20240910	192600	227670301	1939	1939	1939	1939	0
130	20240910	192500	227670301	1939	1939	1939	1939	0
131	20240910	192400	227670301	1939	1939	1939	1939	0
132	20240910	192300	227670301	1939	1939	1939	1939	0
133	20240910	192200	227670301	1939	1939	1939	1939	0
134	20240910	192100	227670301	1939	1939	1939	1939	0
135	20240910	192000	227670301	1939	1939	1939	1939	0
136	20240910	191900	227670301	1939	1939	1939	1939	0
137	20240910	191800	227670301	1939	1939	1939	1939	0
138	20240910	191700	227670301	1939	1939	1939	1939	0
139	20240910	191600	227670301	1939	1939	1939	1939	0
140	20240910	191500	227670301	1939	1939	1939	1939	0
141	20240910	191400	227670301	1939	1939	1939	1939	0
142	20240910	191300	227670301	1939	1939	1939	1939	0
143	20240910	191200	227670301	1939	1939	1939	1939	0
144	20240910	191100	227670301	1939	1939	1939	1939	0
145	20240910	191000	227670301	1939	1939	1939	1939	0
146	20240910	190900	227670301	1939	1939	1939	1939	0
147	20240910	190800	227670301	1939	1939	1939	1939	0
148	20240910	190700	227670301	1939	1939	1939	1939	0
149	20240910	190600	227670301	1939	1939	1939	1939	0
150	20240910	190500	227670301	1939	1939	1939	1939	0
151	20240910	190400	227670301	1939	1939	1939	1939	0
152	20240910	190300	227670301	1939	1939	1939	1939	81
153	20240910	190200	227670301	1939	1939	1939	1939	0
154	20240910	190100	227670301	1939	1939	1939	1939	0
155	20240910	190000	227670301	1939	1939	1939	1939	0
156	20240910	185900	227670301	1939	1939	1939	1939	0
157	20240910	185800	227670301	1939	1939	1939	1939	0
158	20240910	185700	227670301	1939	1939	1939	1939	0
159	20240910	185600	227670301	1939	1939	1939	1939	0
160	20240910	185500	227670301	1939	1939	1939	1939	0
161	20240910	185400	227670301	1939	1939	1939	1939	0
162	20240910	185300	227670301	1939	1939	1939	1939	0
163	20240910	185200	227670301	1939	1939	1939	1939	0
164	20240910	185100	227670301	1939	1939	1939	1939	0
165	20240910	185000	227670301	1939	1939	1939	1939	0
166	20240910	184900	227670301	1939	1939	1939	1939	0
167	20240910	184800	227670301	1939	1939	1939	1939	0
168	20240910	184700	227670301	1939	1939	1939	1939	0
169	20240910	184600	227670301	1939	1939	1939	1939	0
170	20240910	184500	227670301	1939	1939	1939	1939	0
171	20240910	184400	227670301	1939	1939	1939	1939	0
172	20240910	184300	227670301	1939	1939	1939	1939	0
173	20240910	184200	227670301	1939	1939	1939	1939	0
174	20240910	184100	227670301	1939	1939	1939	1939	0
175	20240910	184000	227670301	1939	1939	1939	1939	0
176	20240910	183900	227670301	1939	1939	1939	1939	0
177	20240910	183800	227670301	1939	1939	1939	1939	0
178	20240910	183700	227670301	1939	1939	1939	1939	0
179	20240910	183600	227670301	1939	1939	1939	1939	0
180	20240910	183500	227670301	1939	1939	1939	1939	0
181	20240910	183400	227670301	1939	1939	1939	1939	0
182	20240910	183300	227670301	1939	1939	1939	1939	81
183	20240910	183200	227670301	1939	1939	1939	1939	0
184	20240910	183100	227670301	1939	1939	1939	1939	0
185	20240910	183000	227670301	1939	1939	1939	1939	0
186	20240910	182900	227670301	1939	1939	1939	1939	0
187	20240910	182800	227670301	1939	1939	1939	1939	0
188	20240910	182700	227670301	1939	1939	1939	1939	0
189	20240910	182600	227670301	1939	1939	1939	1939	0
190	20240910	182500	227670301	1939	1939	1939	1939	0
191	20240910	182400	227670301	1939	1939	1939	1939	0
192	20240910	182300	227670301	1939	1939	1939	1939	0
193	20240910	182200	227670301	1939	1939	1939	1939	0
194	20240910	182100	227670301	1939	1939	1939	1939	0
195	20240910	182000	227670301	1939	1939	1939	1939	0
196	20240910	181900	227670301	1939	1939	1939	1939	0
197	20240910	181800	227670301	1939	1939	1939	1939	0
198	20240910	181700	227670301	1939	1939	1939	1939	0
199	20240910	181600	227670301	1939	1939	1939	1939	0
200	20240910	181500	227670301	1939	1939	1939	1939	0
201	20240910	181400	227670301	1939	1939	1939	1939	0
202	20240910	181300	227670301	1939	1939	1939	1939	0
203	20240910	181200	227670301	1939	1939	1939	1939	0
204	20240910	181100	227670301	1939	1939	1939	1939	0
205	20240910	181000	227670301	1939	1939	1939	1939	0
206	20240910	180900	227670301	1939	1939	1939	1939	0
207	20240910	180800	227670301	1939	1939	1939	1939	0
208	20240910	180700	227670301	1939	1939	1939	1939	0
209	20240910	180600	227670301	1939	1939	1939	1939	0
210	20240910	180500	227670301	1939	1939	1939	1939	0
211	20240910	180400	227670301	1939	1939	1939	1939	0
212	20240910	180300	227670301	1939	1939	1939	1939	81
213	20240910	180200	227670301	1939	1939	1939	1939	0
214	20240910	180100	227670301	1939	1939	1939	1939	0
215	20240910	180000	227670301	1939	1939	1939	1939	0
216	20240910	175900	227670301	1939	1939	1939	1939	0
217	20240910	175800	227670301	1939	1939	1939	1939	0
218	20240910	175700	227670301	1939	1939	1939	1939	0
219	20240910	175600	227670301	1939	1939	1939	1939	0
220	20240910	175500	227670301	1939	1939	1939	1939	0
221	20240910	175400	227670301	1939	1939	1939	1939	0
222	20240910	175300	227670301	1939	1939	1939	1939	0
223	20240910	175200	227670301	1939	1939	1939	1939	0
224	20240910	175100	227670301	1939	1939	1939	1939	0
225	20240910	175000	227670301	1939	1939	1939	1939	0
226	20240910	174900	227670301	1939	1939	1939	1939	0
227	20240910	174800	227670301	1939	1939	1939	1939	0
228	20240910	174700	227670301	1939	1939	1939	1939	0
229	20240910	174600	227670301	1939	1939	1939	1939	0
230	20240910	174500	227670301	1939	1939	1939	1939	0
231	20240910	174400	227670301	1939	1939	1939	1939	0
232	20240910	174300	227670301	1939	1939	1939	1939	0
233	20240910	174200	227670301	1939	1939	1939	1939	0
234	20240910	174100	227670301	1939	1939	1939	1939	0
235	20240910	174000	227670301	1939	1939	1939	1939	0
236	20240910	173900	227670301	1939	1939	1939	1939	0
237	20240910	173800	227670301	1939	1939	1939	1939	0
238	20240910	173700	227670301	1939	1939	1939	1939	0
239	20240910	173600	227670301	1939	1939	1939	1939	0
240	20240910	173500	227670301	1939	1939	1939	1939	0
241	20240910	173400	227670301	1939	1939	1939	1939	0
242	20240910	173300	227670301	1939	1939	1939	1939	81
243	20240910	173200	227670301	1939	1939	1939	1939	0
244	20240910	173100	227670301	1939	1939	1939	1939	0
245	20240910	173000	227670301	1939	1939	1939	1939	0
246	20240910	172900	227670301	1939	1939	1939	1939	0
247	20240910	172800	227670301	1939	1939	1939	1939	0
248	20240910	172700	227670301	1939	1939	1939	1939	0
249	20240910	172600	227670301	1939	1939	1939	1939	0
250	20240910	172500	227670301	1939	1939	1939	1939	0
251	20240910	172400	227670301	1939	1939	1939	1939	0
252	20240910	172300	227670301	1939	1939	1939	1939	0
253	20240910	172200	227670301	1939	1939	1939	1939	0
254	20240910	172100	227670301	1939	1939	1939	1939	0
255	20240910	172000	227670301	1939	1939	1939	1939	0
256	20240910	171900	227670301	1939	1939	1939	1939	0
257	20240910	171800	227670301	1939	1939	1939	1939	0
258	20240910	171700	227670301	1939	1939	1939	1939	0
259	20240910	171600	227670301	1939	1939	1939	1939	0
260	20240910	171500	227670301	1939	1939	1939	1939	0
261	20240910	171400	227670301	1939	1939	1939	1939	0
262	20240910	171300	227670301	1939	1939	1939	1939	0
263	20240910	171200	227670301	1939	1939	1939	1939	0
264	20240910	171100	227670301	1939	1939	1939	1939	0
265	20240910	171000	227670301	1939	1939	1939	1939	0
266	20240910	170900	227670301	1939	1939	1939	1939	0
267	20240910	170800	227670301	1939	1939	1939	1939	0
268	20240910	170700	227670301	1939	1939	1939	1939	0
269	20240910	170600	227670301	1939	1939	1939	1939	0
270	20240910	170500	227670301	1939	1939	1939	1939	0
271	20240910	170400	227670301	1939	1939	1939	1939	0
272	20240910	170300	227670301	1939	1939	1939	1939	81
273	20240910	170200	227670301	1939	1939	1939	1939	0
274	20240910	170100	227670301	1939	1939	1939	1939	0
275	20240910	170000	227670301	1939	1939	1939	1939	0
276	20240910	165900	227670301	1939	1939	1939	1939	0
277	20240910	165800	227670301	1939	1939	1939	1939	0
278	20240910	165700	227670301	1939	1939	1939	1939	0
279	20240910	165600	227670301	1939	1939	1939	1939	0
280	20240910	165500	227670301	1939	1939	1939	1939	0
281	20240910	165400	227670301	1939	1939	1939	1939	0
282	20240910	165300	227670301	1939	1939	1939	1939	0
283	20240910	165200	227670301	1939	1939	1939	1939	0
284	20240910	165100	227670301	1939	1939	1939	1939	0
285	20240910	165000	227670301	1939	1939	1939	1939	0
286	20240910	164900	227670301	1939	1939	1939	1939	0
287	20240910	164800	227670301	1939	1939	1939	1939	0
288	20240910	164700	227670301	1939	1939	1939	1939	0
289	20240910	164600	227670301	1939	1939	1939	1939	0
290	20240910	164500	227670301	1939	1939	1939	1939	0
291	20240910	164400	227670301	1939	1939	1939	1939	0
292	20240910	164300	227670301	1939	1939	1939	1939	0
293	20240910	164200	227670301	1939	1939	1939	1939	0
294	20240910	164100	227670301	1939	1939	1939	1939	0
295	20240910	164000	227670301	1939	1939	1939	1939	0
296	20240910	163900	227670301	1939	1939	1939	1939	0
297	20240910	163800	227670301	1939	1939	1939	1939	0
298	20240910	163700	227670301	1939	1939	1939	1939	0
299	20240910	163600	227670301	1939	1939	1939	1939	0
300	20240910	163500	227670301	1939	1939	1939	1939	0
301	20240910	163400	227670301	1939	1939	1939	1939	0
302	20240910	163300	227670301	1939	1939	1939	1939	81
303	20240910	163200	227670301	1939	1939	1939	1939	0
304	20240910	163100	227670301	1939	1939	1939	1939	0
305	20240910	163000	227670301	1939	1939	1939	1939	0
306	20240910	162900	227670301	1939	1939	1939	1939	0
307	20240910	162800	227670301	1939	1939	1939	1939	0
308	20240910	162700	227670301	1939	1939	1939	1939	0
309	20240910	162600	227670301	1939	1939	1939	1939	0
310	20240910	162500	227670301	1939	1939	1939	1939	0
311	20240910	162400	227670301	1939	1939	1939	1939	0
312	20240910	162300	227670301	1939	1939	1939	1939	0
313	20240910	162200	227670301	1939	1939	1939	1939	0
314	20240910	162100	227670301	1939	1939	1939	1939	0
315	20240910	162000	227670301	1939	1939	1939	1939	0
316	20240910	161900	227670301	1939	1939	1939	1939	0
317	20240910	161800	227670301	1939	1939	1939	1939	0
318	20240910	161700	227670301	1939	1939	1939	1939	0
319	20240910	161600	227670301	1939	1939	1939	1939	0
320	20240910	161500	227670301	1939	1939	1939	1939	0
321	20240910	161400	227670301	1939	1939	1939	1939	0
322	20240910	161300	227670301	1939	1939	1939	1939	0
323	20240910	161200	227670301	1939	1939	1939	1939	0
324	20240910	161100	227670301	1939	1939	1939	1939	0
325	20240910	161000	227670301	1939	1939	1939	1939	0
326	20240910	160900	227670301	1939	1939	1939	1939	0
327	20240910	160800	227670301	1939	1939	1939	1939	0
328	20240910	160700	227670301	1939	1939	1939	1939	0
329	20240910	160600	227670301	1939	1939	1939	1939	0
330	20240910	160500	227670301	1939	1939	1939	1939	0
331	20240910	160400	227670301	1939	1939	1939	1939	0
332	20240910	160300	227670301	1939	1939	1939	1939	81
333	20240910	160200	227670301	1939	1939	1939	1939	0
334	20240910	160100	227670301	1939	1939	1939	1939	0
335	20240910	160000	227670301	1939	1939	1939	1939	0
336	20240910	155900	227670301	1939	1939	1939	1939	0
337	20240910	155800	227670301	1939	1939	1939	1939	0
338	20240910	155700	227670301	1939	1939	1939	1939	0
339	20240910	155600	227670301	1939	1939	1939	1939	0
340	20240910	155500	227670301	1939	1939	1939	1939	0
341	20240910	155400	227670301	1939	1939	1939	1939	0
342	20240910	155300	227670301	1939	1939	1939	1939	0
343	20240910	155200	227670301	1939	1939	1939	1939	0
344	20240910	155100	227670301	1939	1939	1939	1939	0
345	20240910	155000	227670301	1939	1939	1939	1939	0
346	20240910	154900	227670301	1939	1939	1939	1939	0
347	20240910	154800	227670301	1939	1939	1939	1939	0
348	20240910	154700	227670301	1939	1939	1939	1939	0
349	20240910	154600	227670301	1939	1939	1939	1939	0
350	20240910	154500	227670301	1939	1939	1939	1939	0
351	20240910	154400	227670301	1939	1939	1939	1939	0
352	20240910	154300	227670301	1939	1939	1939	1939	0
353	20240910	154200	227670301	1939	1939	1939	1939	0
354	20240910	154100	227670301	1939	1939	1939	1939	0
355	20240910	154000	227670301	1939	1939	1939	1939	0
356	20240910	153900	227670301	1939	1939	1939	1939	0
357	20240910	153800	227670301	1939	1939	1939	1939	0
358	20240910	153700	227670301	1939	1939	1939	1939	0
359	20240910	153600	227670301	1939	1939	1939	1939	0
360	20240910	153500	227670301	1939	1939	1939	1939	0
361	20240910	153400	227670301	1939	1939	1939	1939	0
362	20240910	153300	227670301	1939	1939	1939	1939	81
363	20240910	153200	227670301	1939	1939	1939	1939	0
364	20240910	153100	227670301	1939	1939	1939	1939	0
365	20240910	153000	227670301	1939	1939	1939	1939	81
366	20240910	152900	227513242	1940	1940	1940	1940	0
367	20240910	152800	227513242	1940	1940	1940	1940	0
368	20240910	152700	227513242	1940	1940	1940	1940	0
369	20240910	152600	227513242	1940	1940	1940	1940	0
370	20240910	152500	227513242	1940	1940	1940	1940	0
371	20240910	152400	227513242	1940	1940	1940	1940	0
372	20240910	152300	227513242	1940	1940	1940	1940	0
373	20240910	152200	227513242	1940	1940	1940	1940	0
374	20240910	152100	227513242	1940	1940	1940	1940	0
375	20240910	152000	227513242	1940	1940	1940	1940	0
376	20240910	151900	227513242	1940	1940	1940	1940	0
377	20240910	151800	227513242	1940	1940	1940	1940	20
378	20240910	151700	227474442	1940	1940	1940	1940	1
379	20240910	151600	227472502	1940	1940	1940	1940	0
380	20240910	151500	227472502	1940	1940	1940	1940	200
381	20240910	151400	227084502	1940	1940	1940	1940	0
382	20240910	151300	227084502	1940	1940	1940	1940	52
383	20240910	151200	226983622	1938	1938	1938	1938	0
384	20240910	151100	226983622	1938	1938	1938	1938	0
385	20240910	151000	226983622	1938	1938	1938	1938	163
386	20240910	150900	226667728	1938	1938	1938	1938	0
387	20240910	150800	226667728	1938	1939	1939	1938	254
388	20240910	150700	226175456	1939	1939	1939	1939	70
389	20240910	150600	226039726	1938	1938	1938	1938	162
390	20240910	150500	225725770	1938	1938	1938	1938	166
391	20240910	150400	225404062	1938	1938	1938	1938	162
392	20240910	150300	225090106	1938	1938	1938	1938	163
393	20240910	150200	224774212	1938	1938	1938	1938	162
394	20240910	150100	224460256	1938	1938	1938	1938	162
395	20240910	150000	224146300	1938	1938	1938	1938	163
396	20240910	145900	223830406	1938	1939	1939	1938	295
397	20240910	145800	223258676	1939	1939	1939	1939	30
398	20240910	145700	223200506	1938	1938	1938	1938	162
399	20240910	145600	222886550	1938	1938	1938	1938	162
400	20240910	145500	222572594	1938	1940	1940	1938	1194
401	20240910	145400	220256560	1938	1938	1938	1938	162
402	20240910	145300	219942604	1938	1938	1938	1938	163
403	20240910	145200	219626710	1938	1938	1938	1938	0
404	20240910	145100	219626710	1938	1938	1938	1938	314
405	20240910	145000	219018178	1939	1939	1939	1939	10
406	20240910	144900	218998788	1939	1939	1939	1939	163
407	20240910	144800	218682731	1940	1940	1940	1940	1
408	20240910	144700	218680791	1939	1939	1939	1939	0
409	20240910	144600	218680791	1939	1939	1939	1939	50
410	20240910	144500	218583841	1940	1940	1940	1940	0
411	20240910	144400	218583841	1940	1940	1940	1940	0
412	20240910	144300	218583841	1940	1940	1940	1940	0
413	20240910	144200	218583841	1940	1940	1940	1940	0
414	20240910	144100	218583841	1940	1940	1940	1940	0
415	20240910	144000	218583841	1940	1940	1940	1940	10
416	20240910	143900	218564441	1938	1938	1938	1938	0
417	20240910	143800	218564441	1938	1938	1938	1938	0
418	20240910	143700	218564441	1938	1938	1938	1938	0
419	20240910	143600	218564441	1938	1938	1938	1938	0
420	20240910	143500	218564441	1938	1938	1938	1938	0
421	20240910	143400	218564441	1938	1938	1938	1938	0
422	20240910	143300	218564441	1938	1938	1938	1938	0
423	20240910	143200	218564441	1938	1938	1938	1938	0
424	20240910	143100	218564441	1938	1938	1938	1938	0
425	20240910	143000	218564441	1938	1938	1938	1938	0
426	20240910	142900	218564441	1938	1938	1938	1938	110
427	20240910	142800	218351261	1941	1941	1941	1941	0
428	20240910	142700	218351261	1941	1941	1941	1941	0
429	20240910	142600	218351261	1941	1941	1941	1941	0
430	20240910	142500	218351261	1941	1941	1941	1941	0
431	20240910	142400	218351261	1941	1941	1941	1941	0
432	20240910	142300	218351261	1941	1940	1941	1937	210
433	20240910	142200	217943979	1941	1941	1941	1941	0
434	20240910	142100	217943979	1941	1941	1941	1941	30
435	20240910	142000	217885749	1941	1941	1941	1941	0
436	20240910	141900	217885749	1941	1941	1941	1941	1
437	20240910	141800	217883808	1937	1937	1937	1937	0
438	20240910	141700	217883808	1937	1937	1937	1937	0
439	20240910	141600	217883808	1937	1937	1937	1937	0
440	20240910	141500	217883808	1937	1937	1937	1937	0
441	20240910	141400	217883808	1937	1937	1937	1937	0
442	20240910	141300	217883808	1937	1937	1937	1937	0
443	20240910	141200	217883808	1937	1940	1940	1937	28500
444	20240910	141100	162658636	1941	1941	1941	1941	0
445	20240910	141000	162658636	1941	1941	1941	1941	0
446	20240910	140900	162658636	1941	1941	1941	1941	0
447	20240910	140800	162658636	1941	1941	1941	1941	0
448	20240910	140700	162658636	1941	1941	1941	1941	0
449	20240910	140600	162658636	1941	1941	1941	1941	0
450	20240910	140500	162658636	1941	1941	1941	1941	0
451	20240910	140400	162658636	1941	1941	1941	1941	0
452	20240910	140300	162658636	1941	1941	1941	1941	16
453	20240910	140200	162627580	1940	1940	1940	1940	0
454	20240910	140100	162627580	1940	1940	1940	1940	0
455	20240910	140000	162627580	1940	1940	1940	1940	0
456	20240910	135900	162627580	1940	1940	1940	1940	0
457	20240910	135800	162627580	1940	1940	1940	1940	0
458	20240910	135700	162627580	1940	1940	1940	1940	0
459	20240910	135600	162627580	1940	1940	1940	1940	0
460	20240910	135500	162627580	1940	1940	1940	1940	0
461	20240910	135400	162627580	1940	1940	1940	1940	0
462	20240910	135300	162627580	1940	1941	1941	1940	42
463	20240910	135200	162546079	1940	1940	1940	1940	112
464	20240910	135100	162328799	1939	1939	1939	1939	0
465	20240910	135000	162328799	1939	1939	1939	1939	0
466	20240910	134900	162328799	1939	1940	1940	1939	32
467	20240910	134800	162266735	1940	1940	1940	1940	1000
468	20240910	134700	160326735	1939	1939	1939	1939	0
469	20240910	134600	160326735	1939	1939	1939	1939	0
470	20240910	134500	160326735	1939	1939	1939	1939	0
471	20240910	134400	160326735	1939	1939	1939	1939	16
472	20240910	134300	160295711	1940	1940	1940	1940	16
473	20240910	134200	160264671	1939	1939	1939	1939	0
474	20240910	134100	160264671	1939	1939	1939	1939	0
475	20240910	134000	160264671	1939	1939	1939	1939	0
476	20240910	133900	160264671	1939	1939	1939	1939	0
477	20240910	133800	160264671	1939	1939	1939	1939	35
478	20240910	133700	160196806	1939	1939	1939	1939	0
479	20240910	133600	160196806	1939	1939	1939	1939	50
480	20240910	133500	160099856	1939	1939	1939	1939	0
481	20240910	133400	160099856	1939	1939	1939	1939	0
482	20240910	133300	160099856	1939	1939	1939	1939	0
483	20240910	133200	160099856	1939	1939	1939	1939	0
484	20240910	133100	160099856	1939	1939	1939	1939	0
485	20240910	133000	160099856	1939	1939	1939	1939	300
486	20240910	132900	159518156	1939	1939	1939	1939	200
487	20240910	132800	159130356	1938	1938	1938	1938	0
488	20240910	132700	159130356	1938	1938	1938	1938	0
489	20240910	132600	159130356	1938	1938	1938	1938	0
490	20240910	132500	159130356	1938	1938	1938	1938	0
491	20240910	132400	159130356	1938	1938	1938	1938	500
492	20240910	132300	158161356	1939	1939	1939	1939	0
493	20240910	132200	158161356	1939	1939	1939	1939	0
494	20240910	132100	158161356	1939	1939	1939	1939	105
495	20240910	132000	157957761	1939	1939	1939	1939	710
496	20240910	131900	156581071	1940	1940	1940	1940	0
497	20240910	131800	156581071	1940	1940	1940	1940	0
498	20240910	131700	156581071	1940	1940	1940	1940	0
499	20240910	131600	156581071	1940	1940	1940	1940	0
500	20240910	131500	156581071	1940	1940	1940	1940	0
501	20240910	131400	156581071	1940	1940	1940	1940	0
502	20240910	131300	156581071	1940	1940	1940	1940	0
503	20240910	131200	156581071	1940	1940	1940	1940	5
504	20240910	131100	156571371	1939	1939	1939	1939	0
505	20240910	131000	156571371	1939	1939	1939	1939	0
506	20240910	130900	156571371	1939	1939	1939	1939	0
507	20240910	130800	156571371	1939	1939	1939	1939	0
508	20240910	130700	156571371	1939	1939	1939	1939	0
509	20240910	130600	156571371	1939	1939	1939	1939	0
510	20240910	130500	156571371	1939	1939	1939	1939	0
511	20240910	130400	156571371	1939	1939	1939	1939	0
512	20240910	130300	156571371	1939	1939	1939	1939	0
513	20240910	130200	156571371	1939	1939	1939	1939	0
514	20240910	130100	156571371	1939	1939	1939	1939	0
515	20240910	130000	156571371	1939	1939	1939	1939	100
516	20240910	125900	156377471	1939	1939	1939	1939	0
517	20240910	125800	156377471	1939	1939	1939	1939	0
518	20240910	125700	156377471	1939	1939	1939	1939	0
519	20240910	125600	156377471	1939	1939	1939	1939	0
520	20240910	125500	156377471	1939	1939	1939	1939	500
521	20240910	125400	155407971	1940	1940	1940	1940	0
522	20240910	125300	155407971	1940	1940	1940	1940	500
523	20240910	125200	154437971	1938	1938	1938	1938	0
524	20240910	125100	154437971	1938	1938	1938	1938	0
525	20240910	125000	154437971	1938	1938	1938	1938	0
526	20240910	124900	154437971	1938	1938	1938	1938	154
527	20240910	124800	154139519	1940	1939	1940	1938	308
528	20240910	124700	153542257	1940	1940	1940	1940	156
529	20240910	124600	153239617	1938	1938	1938	1938	1162
530	20240910	124500	150987661	1938	1938	1938	1938	0
531	20240910	124400	150987661	1938	1938	1938	1938	500
532	20240910	124300	150018661	1938	1938	1938	1938	0
533	20240910	124200	150018661	1938	1938	1938	1938	516
534	20240910	124100	149018653	1938	1938	1938	1938	0
535	20240910	124000	149018653	1938	1940	1940	1938	1049
536	20240910	123900	146984659	1938	1938	1938	1938	0
537	20240910	123800	146984659	1938	1938	1938	1938	5622
538	20240910	123700	136089223	1939	1939	1939	1939	0
539	20240910	123600	136089223	1939	1939	1939	1939	21
540	20240910	123500	136048504	1937	1937	1937	1937	0
541	20240910	123400	136048504	1937	1937	1937	1937	0
542	20240910	123300	136048504	1937	1937	1937	1937	0
543	20240910	123200	136048504	1937	1937	1937	1937	0
544	20240910	123100	136048504	1937	1937	1937	1937	0
545	20240910	123000	136048504	1937	1937	1937	1937	0
546	20240910	122900	136048504	1937	1937	1937	1937	0
547	20240910	122800	136048504	1937	1937	1937	1937	0
548	20240910	122700	136048504	1937	1938	1938	1937	13078
549	20240910	122600	110716351	1938	1938	1938	1938	1000
550	20240910	122500	108778351	1937	1937	1937	1937	0
551	20240910	122400	108778351	1937	1937	1937	1937	0
552	20240910	122300	108778351	1937	1937	1937	1937	0
553	20240910	122200	108778351	1937	1937	1937	1937	0
554	20240910	122100	108778351	1937	1937	1937	1937	0
555	20240910	122000	108778351	1937	1937	1937	1937	6351
556	20240910	121900	96476464	1938	1938	1938	1938	62
557	20240910	121800	96356308	1938	1940	1940	1938	719
558	20240910	121700	94962867	1938	1938	1938	1938	0
559	20240910	121600	94962867	1938	1938	1938	1938	0
560	20240910	121500	94962867	1938	1938	1938	1938	0
561	20240910	121400	94962867	1938	1938	1938	1938	0
562	20240910	121300	94962867	1938	1938	1938	1938	0
563	20240910	121200	94962867	1938	1938	1938	1938	0
564	20240910	121100	94962867	1938	1938	1938	1938	0
565	20240910	121000	94962867	1938	1941	1941	1938	660
566	20240910	120900	93682543	1940	1940	1940	1940	0
567	20240910	120800	93682543	1940	1940	1940	1940	0
568	20240910	120700	93682543	1940	1940	1940	1940	0
569	20240910	120600	93682543	1940	1940	1940	1940	3000
570	20240910	120500	87862543	1941	1941	1941	1941	0
571	20240910	120400	87862543	1941	1941	1941	1941	0
572	20240910	120300	87862543	1941	1941	1941	1941	0
573	20240910	120200	87862543	1941	1941	1941	1941	10
574	20240910	120100	87843133	1937	1940	1940	1937	19481
575	20240910	120000	50075781	1941	1941	1941	1941	6220
576	20240910	115900	38002761	1941	1941	1941	1941	0
577	20240910	115800	38002761	1941	1941	1941	1941	0
578	20240910	115700	38002761	1941	1943	1943	1941	3500
579	20240910	115600	31206407	1944	1944	1944	1944	0
580	20240910	115500	31206407	1944	1944	1944	1944	0
581	20240910	115400	31206407	1944	1944	1944	1944	0
582	20240910	115300	31206407	1944	1944	1944	1944	0
583	20240910	115200	31206407	1944	1944	1944	1944	0
584	20240910	115100	31206407	1944	1944	1944	1944	0
585	20240910	115000	31206407	1944	1944	1944	1944	0
586	20240910	114900	31206407	1944	1944	1944	1944	0
587	20240910	114800	31206407	1944	1944	1944	1944	0
588	20240910	114700	31206407	1944	1944	1944	1944	0
589	20240910	114600	31206407	1944	1944	1944	1944	0
590	20240910	114500	31206407	1944	1944	1944	1944	0
591	20240910	114400	31206407	1944	1944	1944	1944	0
592	20240910	114300	31206407	1944	1944	1944	1944	0
593	20240910	114200	31206407	1944	1944	1944	1944	0
594	20240910	114100	31206407	1944	1944	1944	1944	0
595	20240910	114000	31206407	1944	1944	1944	1944	0
596	20240910	113900	31206407	1944	1944	1944	1944	0
597	20240910	113800	31206407	1944	1944	1944	1944	0
598	20240910	113700	31206407	1944	1944	1944	1944	0
599	20240910	113600	31206407	1944	1944	1944	1944	0
600	20240910	113500	31206407	1944	1944	1944	1944	0
601	20240910	113400	31206407	1944	1944	1944	1944	0
602	20240910	113300	31206407	1944	1944	1944	1944	0
603	20240910	113200	31206407	1944	1944	1944	1944	0
604	20240910	113100	31206407	1944	1944	1944	1944	0
605	20240910	113000	31206407	1944	1944	1944	1944	0
606	20240910	112900	31206407	1944	1944	1944	1944	0
607	20240910	112800	31206407	1944	1944	1944	1944	0
608	20240910	112700	31206407	1944	1944	1944	1944	0
609	20240910	112600	31206407	1944	1944	1944	1944	0
610	20240910	112500	31206407	1944	1944	1944	1944	10
611	20240910	112400	31186967	1944	1944	1944	1944	70
612	20240910	112300	31050887	1942	1942	1942	1942	0
613	20240910	112200	31050887	1942	1942	1942	1942	0
614	20240910	112100	31050887	1942	1942	1942	1942	0
615	20240910	112000	31050887	1942	1942	1942	1942	0
616	20240910	111900	31050887	1942	1942	1942	1942	0
617	20240910	111800	31050887	1942	1942	1942	1942	0
618	20240910	111700	31050887	1942	1942	1942	1942	0
619	20240910	111600	31050887	1942	1942	1942	1942	0
620	20240910	111500	31050887	1942	1942	1942	1942	0
621	20240910	111400	31050887	1942	1942	1942	1942	0
622	20240910	111300	31050887	1942	1942	1942	1942	0
623	20240910	111200	31050887	1942	1942	1942	1942	0
624	20240910	111100	31050887	1942	1942	1942	1942	0
625	20240910	111000	31050887	1942	1942	1942	1942	0
626	20240910	110900	31050887	1942	1942	1942	1942	0
627	20240910	110800	31050887	1942	1942	1942	1942	0
628	20240910	110700	31050887	1942	1942	1942	1942	0
629	20240910	110600	31050887	1942	1942	1942	1942	0
630	20240910	110500	31050887	1942	1942	1942	1942	0
631	20240910	110400	31050887	1942	1942	1942	1942	1440
632	20240910	110300	28254407	1941	1941	1941	1941	0
633	20240910	110200	28254407	1941	1941	1941	1941	0
634	20240910	110100	28254407	1941	1941	1941	1941	0
635	20240910	110000	28254407	1941	1941	1941	1941	0
636	20240910	105900	28254407	1941	1941	1941	1941	0
637	20240910	105800	28254407	1941	1941	1941	1941	0
638	20240910	105700	28254407	1941	1941	1941	1941	0
639	20240910	105600	28254407	1941	1941	1941	1941	0
640	20240910	105500	28254407	1941	1941	1941	1941	0
641	20240910	105400	28254407	1941	1941	1941	1941	0
642	20240910	105300	28254407	1941	1941	1941	1941	0
643	20240910	105200	28254407	1941	1941	1941	1941	0
644	20240910	105100	28254407	1941	1941	1941	1941	0
645	20240910	105000	28254407	1941	1941	1941	1941	0
646	20240910	104900	28254407	1941	1941	1941	1941	0
647	20240910	104800	28254407	1941	1941	1941	1941	0
648	20240910	104700	28254407	1941	1941	1941	1941	0
649	20240910	104600	28254407	1941	1941	1941	1941	0
650	20240910	104500	28254407	1941	1941	1941	1941	0
651	20240910	104400	28254407	1941	1941	1941	1941	0
652	20240910	104300	28254407	1941	1941	1941	1941	0
653	20240910	104200	28254407	1941	1941	1941	1941	0
654	20240910	104100	28254407	1941	1941	1941	1941	0
655	20240910	104000	28254407	1941	1941	1941	1941	0
656	20240910	103900	28254407	1941	1941	1941	1941	0
657	20240910	103800	28254407	1941	1941	1941	1941	0
658	20240910	103700	28254407	1941	1941	1941	1941	0
659	20240910	103600	28254407	1941	1941	1941	1941	0
660	20240910	103500	28254407	1941	1941	1941	1941	0
661	20240910	103400	28254407	1941	1941	1941	1941	0
662	20240910	103300	28254407	1941	1941	1941	1941	0
663	20240910	103200	28254407	1941	1941	1941	1941	0
664	20240910	103100	28254407	1941	1941	1941	1941	0
665	20240910	103000	28254407	1941	1941	1941	1941	0
666	20240910	102900	28254407	1941	1941	1941	1941	0
667	20240910	102800	28254407	1941	1941	1941	1941	0
668	20240910	102700	28254407	1941	1941	1941	1941	0
669	20240910	102600	28254407	1941	1941	1941	1941	0
670	20240910	102500	28254407	1941	1941	1941	1941	0
671	20240910	102400	28254407	1941	1941	1941	1941	0
672	20240910	102300	28254407	1941	1941	1941	1941	0
673	20240910	102200	28254407	1941	1941	1941	1941	0
674	20240910	102100	28254407	1941	1943	1943	1941	2659
675	20240910	102000	23090185	1943	1943	1943	1943	0
676	20240910	101900	23090185	1943	1943	1943	1943	0
677	20240910	101800	23090185	1943	1943	1943	1943	0
678	20240910	101700	23090185	1943	1943	1943	1943	0
679	20240910	101600	23090185	1943	1943	1943	1943	0
680	20240910	101500	23090185	1943	1943	1943	1943	0
681	20240910	101400	23090185	1943	1943	1943	1943	0
682	20240910	101300	23090185	1943	1943	1943	1943	0
683	20240910	101200	23090185	1943	1943	1943	1943	0
684	20240910	101100	23090185	1943	1943	1943	1943	0
685	20240910	101000	23090185	1943	1943	1943	1943	0
686	20240910	100900	23090185	1943	1943	1943	1943	51
687	20240910	100800	22991092	1943	1943	1943	1943	512
688	20240910	100700	21996276	1943	1943	1943	1943	50
689	20240910	100600	21899126	1943	1943	1943	1943	0
690	20240910	100500	21899126	1943	1943	1943	1943	4
691	20240910	100400	21891354	1943	1943	1943	1943	0
692	20240910	100300	21891354	1943	1943	1943	1943	0
693	20240910	100200	21891354	1943	1943	1943	1943	0
694	20240910	100100	21891354	1943	1943	1943	1943	0
695	20240910	100000	21891354	1943	1943	1943	1943	0
696	20240910	095900	21891354	1943	1943	1943	1943	357
697	20240910	095800	21197703	1944	1944	1944	1944	0
698	20240910	095700	21197703	1944	1944	1944	1944	0
699	20240910	095600	21197703	1944	1944	1944	1944	0
700	20240910	095500	21197703	1944	1944	1944	1944	0
701	20240910	095400	21197703	1944	1944	1944	1944	0
702	20240910	095300	21197703	1944	1944	1944	1944	0
703	20240910	095200	21197703	1944	1944	1944	1944	0
704	20240910	095100	21197703	1944	1944	1944	1944	0
705	20240910	095000	21197703	1944	1944	1944	1944	0
706	20240910	094900	21197703	1944	1944	1944	1944	0
707	20240910	094800	21197703	1944	1944	1944	1944	0
708	20240910	094700	21197703	1944	1944	1944	1944	0
709	20240910	094600	21197703	1944	1944	1944	1944	16
710	20240910	094500	21166599	1944	1944	1944	1944	32
711	20240910	094400	21104391	1943	1943	1943	1943	21
712	20240910	094300	21063588	1944	1944	1944	1944	3
713	20240910	094200	21057756	1944	1944	1944	1944	0
714	20240910	094100	21057756	1944	1944	1944	1944	5
715	20240910	094000	21048036	1944	1944	1944	1944	1
716	20240910	093900	21046092	1944	1944	1944	1944	1
717	20240910	093800	21044148	1944	1944	1944	1944	0
718	20240910	093700	21044148	1944	1944	1944	1944	34
719	20240910	093600	20978052	1944	1944	1944	1944	20
720	20240910	093500	20939172	1942	1942	1942	1942	0
721	20240910	093400	20939172	1942	1942	1942	1942	0
722	20240910	093300	20939172	1942	1942	1942	1942	0
723	20240910	093200	20939172	1942	1942	1942	1942	0
724	20240910	093100	20939172	1942	1942	1942	1942	0
725	20240910	093000	20939172	1942	1942	1942	1942	0
726	20240910	092900	20939172	1942	1942	1942	1942	0
727	20240910	092800	20939172	1942	1942	1942	1942	0
728	20240910	092700	20939172	1942	1942	1942	1942	0
729	20240910	092600	20939172	1942	1942	1942	1942	0
730	20240910	092500	20939172	1942	1942	1942	1942	0
731	20240910	092400	20939172	1942	1945	1945	1942	8739
732	20240910	092300	3960110	1946	1946	1946	1946	0
733	20240910	092200	3960110	1946	1946	1946	1946	0
734	20240910	092100	3960110	1946	1946	1946	1946	0
735	20240910	092000	3960110	1946	1946	1946	1946	900
736	20240910	091900	2208710	1946	1946	1946	1946	1005
737	20240910	091800	252980	1946	1946	1946	1946	0
738	20240910	091700	252980	1946	1946	1946	1946	53
739	20240910	091600	149842	1946	1946	1946	1946	0
740	20240910	091500	149842	1946	1946	1946	1946	0
741	20240910	091400	149842	1946	1946	1946	1946	0
742	20240910	091300	149842	1946	1946	1946	1946	0
743	20240910	091200	149842	1946	1946	1946	1946	0
744	20240910	091100	149842	1946	1946	1946	1946	0
745	20240910	091000	149842	1946	1946	1946	1946	0
746	20240910	090900	149842	1946	1946	1946	1946	21
747	20240910	090800	108976	1946	1946	1946	1946	25
748	20240910	090700	60326	1946	1946	1946	1946	0
749	20240910	090600	60326	1946	1946	1946	1946	0
750	20240910	090500	60326	1946	1946	1946	1946	0
751	20240910	090400	60326	1946	1946	1946	1946	0
752	20240910	090300	60326	1946	1946	1946	1946	5
753	20240910	090200	50596	1946	1946	1946	1946	0
754	20240910	090100	50596	1946	1946	1946	1946	0
755	20240910	090000	50596	1946	1946	1946	1946	26