KissMeData/405000/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	212200	47938235	1916	1916	1916	1916	2
3	20240909	212100	47938235	1916	1916	1916	1916	0
4	20240909	212000	47938235	1916	1916	1916	1916	0
5	20240909	211900	47938235	1916	1916	1916	1916	0
6	20240909	211800	47938235	1916	1916	1916	1916	0
7	20240909	211700	47938235	1916	1916	1916	1916	0
8	20240909	211600	47938235	1916	1916	1916	1916	0
9	20240909	211500	47938235	1916	1916	1916	1916	0
10	20240909	211400	47938235	1916	1916	1916	1916	0
11	20240909	211300	47938235	1916	1916	1916	1916	0
12	20240909	211200	47938235	1916	1916	1916	1916	0
13	20240909	211100	47938235	1916	1916	1916	1916	0
14	20240909	211000	47938235	1916	1916	1916	1916	0
15	20240909	210900	47938235	1916	1916	1916	1916	0
16	20240909	210800	47938235	1916	1916	1916	1916	0
17	20240909	210700	47938235	1916	1916	1916	1916	0
18	20240909	210600	47938235	1916	1916	1916	1916	0
19	20240909	210500	47938235	1916	1916	1916	1916	0
20	20240909	210400	47938235	1916	1916	1916	1916	0
21	20240909	210300	47938235	1916	1916	1916	1916	0
22	20240909	210200	47938235	1916	1916	1916	1916	0
23	20240909	210100	47938235	1916	1916	1916	1916	0
24	20240909	210000	47938235	1916	1916	1916	1916	0
25	20240909	205900	47938235	1916	1916	1916	1916	0
26	20240909	205800	47938235	1916	1916	1916	1916	0
27	20240909	205700	47938235	1916	1916	1916	1916	0
28	20240909	205600	47938235	1916	1916	1916	1916	0
29	20240909	205500	47938235	1916	1916	1916	1916	0
30	20240909	205400	47938235	1916	1916	1916	1916	0
31	20240909	205300	47938235	1916	1916	1916	1916	0
32	20240909	205200	47938235	1916	1916	1916	1916	2
33	20240909	205100	47938235	1916	1916	1916	1916	0
34	20240909	205000	47938235	1916	1916	1916	1916	0
35	20240909	204900	47938235	1916	1916	1916	1916	0
36	20240909	204800	47938235	1916	1916	1916	1916	0
37	20240909	204700	47938235	1916	1916	1916	1916	0
38	20240909	204600	47938235	1916	1916	1916	1916	0
39	20240909	204500	47938235	1916	1916	1916	1916	0
40	20240909	204400	47938235	1916	1916	1916	1916	0
41	20240909	204300	47938235	1916	1916	1916	1916	0
42	20240909	204200	47938235	1916	1916	1916	1916	0
43	20240909	204100	47938235	1916	1916	1916	1916	0
44	20240909	204000	47938235	1916	1916	1916	1916	0
45	20240909	203900	47938235	1916	1916	1916	1916	0
46	20240909	203800	47938235	1916	1916	1916	1916	0
47	20240909	203700	47938235	1916	1916	1916	1916	0
48	20240909	203600	47938235	1916	1916	1916	1916	0
49	20240909	203500	47938235	1916	1916	1916	1916	0
50	20240909	203400	47938235	1916	1916	1916	1916	0
51	20240909	203300	47938235	1916	1916	1916	1916	0
52	20240909	203200	47938235	1916	1916	1916	1916	0
53	20240909	203100	47938235	1916	1916	1916	1916	0
54	20240909	203000	47938235	1916	1916	1916	1916	0
55	20240909	202900	47938235	1916	1916	1916	1916	0
56	20240909	202800	47938235	1916	1916	1916	1916	0
57	20240909	202700	47938235	1916	1916	1916	1916	0
58	20240909	202600	47938235	1916	1916	1916	1916	0
59	20240909	202500	47938235	1916	1916	1916	1916	0
60	20240909	202400	47938235	1916	1916	1916	1916	0
61	20240909	202300	47938235	1916	1916	1916	1916	0
62	20240909	202200	47938235	1916	1916	1916	1916	2
63	20240909	202100	47938235	1916	1916	1916	1916	0
64	20240909	202000	47938235	1916	1916	1916	1916	0
65	20240909	201900	47938235	1916	1916	1916	1916	0
66	20240909	201800	47938235	1916	1916	1916	1916	0
67	20240909	201700	47938235	1916	1916	1916	1916	0
68	20240909	201600	47938235	1916	1916	1916	1916	0
69	20240909	201500	47938235	1916	1916	1916	1916	0
70	20240909	201400	47938235	1916	1916	1916	1916	0
71	20240909	201300	47938235	1916	1916	1916	1916	0
72	20240909	201200	47938235	1916	1916	1916	1916	0
73	20240909	201100	47938235	1916	1916	1916	1916	0
74	20240909	201000	47938235	1916	1916	1916	1916	0
75	20240909	200900	47938235	1916	1916	1916	1916	0
76	20240909	200800	47938235	1916	1916	1916	1916	0
77	20240909	200700	47938235	1916	1916	1916	1916	0
78	20240909	200600	47938235	1916	1916	1916	1916	0
79	20240909	200500	47938235	1916	1916	1916	1916	0
80	20240909	200400	47938235	1916	1916	1916	1916	0
81	20240909	200300	47938235	1916	1916	1916	1916	0
82	20240909	200200	47938235	1916	1916	1916	1916	0
83	20240909	200100	47938235	1916	1916	1916	1916	0
84	20240909	200000	47938235	1916	1916	1916	1916	0
85	20240909	195900	47938235	1916	1916	1916	1916	0
86	20240909	195800	47938235	1916	1916	1916	1916	0
87	20240909	195700	47938235	1916	1916	1916	1916	0
88	20240909	195600	47938235	1916	1916	1916	1916	0
89	20240909	195500	47938235	1916	1916	1916	1916	0
90	20240909	195400	47938235	1916	1916	1916	1916	0
91	20240909	195300	47938235	1916	1916	1916	1916	0
92	20240909	195200	47938235	1916	1916	1916	1916	2
93	20240909	195100	47938235	1916	1916	1916	1916	0
94	20240909	195000	47938235	1916	1916	1916	1916	0
95	20240909	194900	47938235	1916	1916	1916	1916	0
96	20240909	194800	47938235	1916	1916	1916	1916	0
97	20240909	194700	47938235	1916	1916	1916	1916	0
98	20240909	194600	47938235	1916	1916	1916	1916	0
99	20240909	194500	47938235	1916	1916	1916	1916	0
100	20240909	194400	47938235	1916	1916	1916	1916	0
101	20240909	194300	47938235	1916	1916	1916	1916	0
102	20240909	194200	47938235	1916	1916	1916	1916	0
103	20240909	194100	47938235	1916	1916	1916	1916	0
104	20240909	194000	47938235	1916	1916	1916	1916	0
105	20240909	193900	47938235	1916	1916	1916	1916	0
106	20240909	193800	47938235	1916	1916	1916	1916	0
107	20240909	193700	47938235	1916	1916	1916	1916	0
108	20240909	193600	47938235	1916	1916	1916	1916	0
109	20240909	193500	47938235	1916	1916	1916	1916	0
110	20240909	193400	47938235	1916	1916	1916	1916	0
111	20240909	193300	47938235	1916	1916	1916	1916	0
112	20240909	193200	47938235	1916	1916	1916	1916	0
113	20240909	193100	47938235	1916	1916	1916	1916	0
114	20240909	193000	47938235	1916	1916	1916	1916	0
115	20240909	192900	47938235	1916	1916	1916	1916	0
116	20240909	192800	47938235	1916	1916	1916	1916	0
117	20240909	192700	47938235	1916	1916	1916	1916	0
118	20240909	192600	47938235	1916	1916	1916	1916	0
119	20240909	192500	47938235	1916	1916	1916	1916	0
120	20240909	192400	47938235	1916	1916	1916	1916	0
121	20240909	192300	47938235	1916	1916	1916	1916	0
122	20240909	192200	47938235	1916	1916	1916	1916	2
123	20240909	192100	47938235	1916	1916	1916	1916	0
124	20240909	192000	47938235	1916	1916	1916	1916	0
125	20240909	191900	47938235	1916	1916	1916	1916	0
126	20240909	191800	47938235	1916	1916	1916	1916	0
127	20240909	191700	47938235	1916	1916	1916	1916	0
128	20240909	191600	47938235	1916	1916	1916	1916	0
129	20240909	191500	47938235	1916	1916	1916	1916	0
130	20240909	191400	47938235	1916	1916	1916	1916	0
131	20240909	191300	47938235	1916	1916	1916	1916	0
132	20240909	191200	47938235	1916	1916	1916	1916	0
133	20240909	191100	47938235	1916	1916	1916	1916	0
134	20240909	191000	47938235	1916	1916	1916	1916	0
135	20240909	190900	47938235	1916	1916	1916	1916	0
136	20240909	190800	47938235	1916	1916	1916	1916	0
137	20240909	190700	47938235	1916	1916	1916	1916	0
138	20240909	190600	47938235	1916	1916	1916	1916	0
139	20240909	190500	47938235	1916	1916	1916	1916	0
140	20240909	190400	47938235	1916	1916	1916	1916	0
141	20240909	190300	47938235	1916	1916	1916	1916	0
142	20240909	190200	47938235	1916	1916	1916	1916	0
143	20240909	190100	47938235	1916	1916	1916	1916	0
144	20240909	190000	47938235	1916	1916	1916	1916	0
145	20240909	185900	47938235	1916	1916	1916	1916	0
146	20240909	185800	47938235	1916	1916	1916	1916	0
147	20240909	185700	47938235	1916	1916	1916	1916	0
148	20240909	185600	47938235	1916	1916	1916	1916	0
149	20240909	185500	47938235	1916	1916	1916	1916	0
150	20240909	185400	47938235	1916	1916	1916	1916	0
151	20240909	185300	47938235	1916	1916	1916	1916	0
152	20240909	185200	47938235	1916	1916	1916	1916	2
153	20240909	185100	47938235	1916	1916	1916	1916	0
154	20240909	185000	47938235	1916	1916	1916	1916	0
155	20240909	184900	47938235	1916	1916	1916	1916	0
156	20240909	184800	47938235	1916	1916	1916	1916	0
157	20240909	184700	47938235	1916	1916	1916	1916	0
158	20240909	184600	47938235	1916	1916	1916	1916	0
159	20240909	184500	47938235	1916	1916	1916	1916	0
160	20240909	184400	47938235	1916	1916	1916	1916	0
161	20240909	184300	47938235	1916	1916	1916	1916	0
162	20240909	184200	47938235	1916	1916	1916	1916	0
163	20240909	184100	47938235	1916	1916	1916	1916	0
164	20240909	184000	47938235	1916	1916	1916	1916	0
165	20240909	183900	47938235	1916	1916	1916	1916	0
166	20240909	183800	47938235	1916	1916	1916	1916	0
167	20240909	183700	47938235	1916	1916	1916	1916	0
168	20240909	183600	47938235	1916	1916	1916	1916	0
169	20240909	183500	47938235	1916	1916	1916	1916	0
170	20240909	183400	47938235	1916	1916	1916	1916	0
171	20240909	183300	47938235	1916	1916	1916	1916	0
172	20240909	183200	47938235	1916	1916	1916	1916	0
173	20240909	183100	47938235	1916	1916	1916	1916	0
174	20240909	183000	47938235	1916	1916	1916	1916	0
175	20240909	182900	47938235	1916	1916	1916	1916	0
176	20240909	182800	47938235	1916	1916	1916	1916	0
177	20240909	182700	47938235	1916	1916	1916	1916	0
178	20240909	182600	47938235	1916	1916	1916	1916	0
179	20240909	182500	47938235	1916	1916	1916	1916	0
180	20240909	182400	47938235	1916	1916	1916	1916	0
181	20240909	182300	47938235	1916	1916	1916	1916	0
182	20240909	182200	47938235	1916	1916	1916	1916	2
183	20240909	182100	47938235	1916	1916	1916	1916	0
184	20240909	182000	47938235	1916	1916	1916	1916	0
185	20240909	181900	47938235	1916	1916	1916	1916	0
186	20240909	181800	47938235	1916	1916	1916	1916	0
187	20240909	181700	47938235	1916	1916	1916	1916	0
188	20240909	181600	47938235	1916	1916	1916	1916	0
189	20240909	181500	47938235	1916	1916	1916	1916	0
190	20240909	181400	47938235	1916	1916	1916	1916	0
191	20240909	181300	47938235	1916	1916	1916	1916	0
192	20240909	181200	47938235	1916	1916	1916	1916	0
193	20240909	181100	47938235	1916	1916	1916	1916	0
194	20240909	181000	47938235	1916	1916	1916	1916	0
195	20240909	180900	47938235	1916	1916	1916	1916	0
196	20240909	180800	47938235	1916	1916	1916	1916	0
197	20240909	180700	47938235	1916	1916	1916	1916	0
198	20240909	180600	47938235	1916	1916	1916	1916	0
199	20240909	180500	47938235	1916	1916	1916	1916	0
200	20240909	180400	47938235	1916	1916	1916	1916	0
201	20240909	180300	47938235	1916	1916	1916	1916	0
202	20240909	180200	47938235	1916	1916	1916	1916	0
203	20240909	180100	47938235	1916	1916	1916	1916	0
204	20240909	180000	47938235	1916	1916	1916	1916	0
205	20240909	175900	47938235	1916	1916	1916	1916	0
206	20240909	175800	47938235	1916	1916	1916	1916	0
207	20240909	175700	47938235	1916	1916	1916	1916	0
208	20240909	175600	47938235	1916	1916	1916	1916	0
209	20240909	175500	47938235	1916	1916	1916	1916	0
210	20240909	175400	47938235	1916	1916	1916	1916	0
211	20240909	175300	47938235	1916	1916	1916	1916	0
212	20240909	175200	47938235	1916	1916	1916	1916	2
213	20240909	175100	47938235	1916	1916	1916	1916	0
214	20240909	175000	47938235	1916	1916	1916	1916	0
215	20240909	174900	47938235	1916	1916	1916	1916	0
216	20240909	174800	47938235	1916	1916	1916	1916	0
217	20240909	174700	47938235	1916	1916	1916	1916	0
218	20240909	174600	47938235	1916	1916	1916	1916	0
219	20240909	174500	47938235	1916	1916	1916	1916	0
220	20240909	174400	47938235	1916	1916	1916	1916	0
221	20240909	174300	47938235	1916	1916	1916	1916	0
222	20240909	174200	47938235	1916	1916	1916	1916	0
223	20240909	174100	47938235	1916	1916	1916	1916	0
224	20240909	174000	47938235	1916	1916	1916	1916	0
225	20240909	173900	47938235	1916	1916	1916	1916	0
226	20240909	173800	47938235	1916	1916	1916	1916	0
227	20240909	173700	47938235	1916	1916	1916	1916	0
228	20240909	173600	47938235	1916	1916	1916	1916	0
229	20240909	173500	47938235	1916	1916	1916	1916	0
230	20240909	173400	47938235	1916	1916	1916	1916	0
231	20240909	173300	47938235	1916	1916	1916	1916	0
232	20240909	173200	47938235	1916	1916	1916	1916	0
233	20240909	173100	47938235	1916	1916	1916	1916	0
234	20240909	173000	47938235	1916	1916	1916	1916	0
235	20240909	172900	47938235	1916	1916	1916	1916	0
236	20240909	172800	47938235	1916	1916	1916	1916	0
237	20240909	172700	47938235	1916	1916	1916	1916	0
238	20240909	172600	47938235	1916	1916	1916	1916	0
239	20240909	172500	47938235	1916	1916	1916	1916	0
240	20240909	172400	47938235	1916	1916	1916	1916	0
241	20240909	172300	47938235	1916	1916	1916	1916	0
242	20240909	172200	47938235	1916	1916	1916	1916	2
243	20240909	172100	47938235	1916	1916	1916	1916	0
244	20240909	172000	47938235	1916	1916	1916	1916	0
245	20240909	171900	47938235	1916	1916	1916	1916	0
246	20240909	171800	47938235	1916	1916	1916	1916	0
247	20240909	171700	47938235	1916	1916	1916	1916	0
248	20240909	171600	47938235	1916	1916	1916	1916	0
249	20240909	171500	47938235	1916	1916	1916	1916	0
250	20240909	171400	47938235	1916	1916	1916	1916	0
251	20240909	171300	47938235	1916	1916	1916	1916	0
252	20240909	171200	47938235	1916	1916	1916	1916	0
253	20240909	171100	47938235	1916	1916	1916	1916	0
254	20240909	171000	47938235	1916	1916	1916	1916	0
255	20240909	170900	47938235	1916	1916	1916	1916	0
256	20240909	170800	47938235	1916	1916	1916	1916	0
257	20240909	170700	47938235	1916	1916	1916	1916	0
258	20240909	170600	47938235	1916	1916	1916	1916	0
259	20240909	170500	47938235	1916	1916	1916	1916	0
260	20240909	170400	47938235	1916	1916	1916	1916	0
261	20240909	170300	47938235	1916	1916	1916	1916	0
262	20240909	170200	47938235	1916	1916	1916	1916	0
263	20240909	170100	47938235	1916	1916	1916	1916	0
264	20240909	170000	47938235	1916	1916	1916	1916	0
265	20240909	165900	47938235	1916	1916	1916	1916	0
266	20240909	165800	47938235	1916	1916	1916	1916	0
267	20240909	165700	47938235	1916	1916	1916	1916	0
268	20240909	165600	47938235	1916	1916	1916	1916	0
269	20240909	165500	47938235	1916	1916	1916	1916	0
270	20240909	165400	47938235	1916	1916	1916	1916	0
271	20240909	165300	47938235	1916	1916	1916	1916	0
272	20240909	165200	47938235	1916	1916	1916	1916	2
273	20240909	165100	47938235	1916	1916	1916	1916	0
274	20240909	165000	47938235	1916	1916	1916	1916	0
275	20240909	164900	47938235	1916	1916	1916	1916	0
276	20240909	164800	47938235	1916	1916	1916	1916	0
277	20240909	164700	47938235	1916	1916	1916	1916	0
278	20240909	164600	47938235	1916	1916	1916	1916	0
279	20240909	164500	47938235	1916	1916	1916	1916	0
280	20240909	164400	47938235	1916	1916	1916	1916	0
281	20240909	164300	47938235	1916	1916	1916	1916	0
282	20240909	164200	47938235	1916	1916	1916	1916	0
283	20240909	164100	47938235	1916	1916	1916	1916	0
284	20240909	164000	47938235	1916	1916	1916	1916	0
285	20240909	163900	47938235	1916	1916	1916	1916	0
286	20240909	163800	47938235	1916	1916	1916	1916	0
287	20240909	163700	47938235	1916	1916	1916	1916	0
288	20240909	163600	47938235	1916	1916	1916	1916	0
289	20240909	163500	47938235	1916	1916	1916	1916	0
290	20240909	163400	47938235	1916	1916	1916	1916	0
291	20240909	163300	47938235	1916	1916	1916	1916	0
292	20240909	163200	47938235	1916	1916	1916	1916	0
293	20240909	163100	47938235	1916	1916	1916	1916	0
294	20240909	163000	47938235	1916	1916	1916	1916	0
295	20240909	162900	47938235	1916	1916	1916	1916	0
296	20240909	162800	47938235	1916	1916	1916	1916	0
297	20240909	162700	47938235	1916	1916	1916	1916	0
298	20240909	162600	47938235	1916	1916	1916	1916	0
299	20240909	162500	47938235	1916	1916	1916	1916	0
300	20240909	162400	47938235	1916	1916	1916	1916	0
301	20240909	162300	47938235	1916	1916	1916	1916	0
302	20240909	162200	47938235	1916	1916	1916	1916	2
303	20240909	162100	47938235	1916	1916	1916	1916	0
304	20240909	162000	47938235	1916	1916	1916	1916	0
305	20240909	161900	47938235	1916	1916	1916	1916	0
306	20240909	161800	47938235	1916	1916	1916	1916	0
307	20240909	161700	47938235	1916	1916	1916	1916	0
308	20240909	161600	47938235	1916	1916	1916	1916	0
309	20240909	161500	47938235	1916	1916	1916	1916	0
310	20240909	161400	47938235	1916	1916	1916	1916	0
311	20240909	161300	47938235	1916	1916	1916	1916	0
312	20240909	161200	47938235	1916	1916	1916	1916	0
313	20240909	161100	47938235	1916	1916	1916	1916	0
314	20240909	161000	47938235	1916	1916	1916	1916	0
315	20240909	160900	47938235	1916	1916	1916	1916	0
316	20240909	160800	47938235	1916	1916	1916	1916	0
317	20240909	160700	47938235	1916	1916	1916	1916	0
318	20240909	160600	47938235	1916	1916	1916	1916	0
319	20240909	160500	47938235	1916	1916	1916	1916	0
320	20240909	160400	47938235	1916	1916	1916	1916	0
321	20240909	160300	47938235	1916	1916	1916	1916	0
322	20240909	160200	47938235	1916	1916	1916	1916	0
323	20240909	160100	47938235	1916	1916	1916	1916	0
324	20240909	160000	47938235	1916	1916	1916	1916	0
325	20240909	155900	47938235	1916	1916	1916	1916	0
326	20240909	155800	47938235	1916	1916	1916	1916	0
327	20240909	155700	47938235	1916	1916	1916	1916	0
328	20240909	155600	47938235	1916	1916	1916	1916	0
329	20240909	155500	47938235	1916	1916	1916	1916	0
330	20240909	155400	47938235	1916	1916	1916	1916	0
331	20240909	155300	47938235	1916	1916	1916	1916	0
332	20240909	155200	47938235	1916	1916	1916	1916	2
333	20240909	155100	47938235	1916	1916	1916	1916	0
334	20240909	155000	47938235	1916	1916	1916	1916	0
335	20240909	154900	47938235	1916	1916	1916	1916	0
336	20240909	154800	47938235	1916	1916	1916	1916	0
337	20240909	154700	47938235	1916	1916	1916	1916	0
338	20240909	154600	47938235	1916	1916	1916	1916	0
339	20240909	154500	47938235	1916	1916	1916	1916	0
340	20240909	154400	47938235	1916	1916	1916	1916	0
341	20240909	154300	47938235	1916	1916	1916	1916	0
342	20240909	154200	47938235	1916	1916	1916	1916	0
343	20240909	154100	47938235	1916	1916	1916	1916	0
344	20240909	154000	47938235	1916	1916	1916	1916	0
345	20240909	153900	47938235	1916	1916	1916	1916	0
346	20240909	153800	47938235	1916	1916	1916	1916	0
347	20240909	153700	47938235	1916	1916	1916	1916	0
348	20240909	153600	47938235	1916	1916	1916	1916	0
349	20240909	153500	47938235	1916	1916	1916	1916	0
350	20240909	153400	47938235	1916	1916	1916	1916	0
351	20240909	153300	47938235	1916	1916	1916	1916	0
352	20240909	153200	47938235	1916	1916	1916	1916	0
353	20240909	153100	47938235	1916	1916	1916	1916	0
354	20240909	153000	47938235	1916	1916	1916	1916	2
355	20240909	152900	47934403	1915	1915	1915	1915	0
356	20240909	152800	47934403	1915	1915	1915	1915	0
357	20240909	152700	47934403	1915	1915	1915	1915	0
358	20240909	152600	47934403	1915	1915	1915	1915	0
359	20240909	152500	47934403	1915	1915	1915	1915	0
360	20240909	152400	47934403	1915	1915	1915	1915	0
361	20240909	152300	47934403	1915	1915	1915	1915	0
362	20240909	152200	47934403	1915	1915	1915	1915	0
363	20240909	152100	47934403	1915	1915	1915	1915	0
364	20240909	152000	47934403	1915	1915	1915	1915	0
365	20240909	151900	47934403	1915	1915	1915	1915	8
366	20240909	151800	47919083	1915	1915	1915	1915	0
367	20240909	151700	47919083	1915	1915	1916	1915	238
368	20240909	151600	47463300	1916	1915	1916	1915	11
369	20240909	151500	47442234	1916	1916	1916	1916	0
370	20240909	151400	47442234	1916	1916	1916	1916	0
371	20240909	151300	47442234	1916	1911	1916	1911	3
372	20240909	151200	47436496	1916	1916	1916	1916	0
373	20240909	151100	47436496	1916	1916	1916	1916	2
374	20240909	151000	47432664	1916	1916	1916	1916	0
375	20240909	150900	47432664	1916	1916	1916	1916	0
376	20240909	150800	47432664	1916	1916	1916	1916	0
377	20240909	150700	47432664	1916	1911	1916	1911	2
378	20240909	150600	47428837	1910	1910	1910	1910	0
379	20240909	150500	47428837	1910	1910	1910	1910	0
380	20240909	150400	47428837	1910	1910	1910	1910	0
381	20240909	150300	47428837	1910	1910	1910	1910	0
382	20240909	150200	47428837	1910	1910	1910	1910	150
383	20240909	150100	47142337	1917	1910	1917	1910	2
384	20240909	150000	47138510	1910	1910	1910	1910	0
385	20240909	145900	47138510	1910	1910	1910	1910	0
386	20240909	145800	47138510	1910	1910	1910	1910	0
387	20240909	145700	47138510	1910	1910	1910	1910	203
388	20240909	145600	46750780	1917	1917	1917	1917	0
389	20240909	145500	46750780	1917	1900	1917	1900	3895
390	20240909	145400	39326571	1900	1900	1900	1900	0
391	20240909	145300	39326571	1900	1900	1900	1900	1
392	20240909	145200	39324671	1900	1900	1900	1900	0
393	20240909	145100	39324671	1900	1895	1900	1895	16
394	20240909	145000	39294326	1895	1895	1895	1895	0
395	20240909	144900	39294326	1895	1895	1895	1895	0
396	20240909	144800	39294326	1895	1894	1895	1894	280
397	20240909	144700	38763750	1882	1882	1882	1882	0
398	20240909	144600	38763750	1882	1882	1882	1882	0
399	20240909	144500	38763750	1882	1882	1882	1882	0
400	20240909	144400	38763750	1882	1882	1882	1882	0
401	20240909	144300	38763750	1882	1882	1882	1882	3
402	20240909	144200	38758104	1882	1882	1882	1882	0
403	20240909	144100	38758104	1882	1882	1882	1882	0
404	20240909	144000	38758104	1882	1882	1882	1882	0
405	20240909	143900	38758104	1882	1882	1882	1882	19
406	20240909	143800	38722346	1880	1880	1880	1880	0
407	20240909	143700	38722346	1880	1880	1880	1880	0
408	20240909	143600	38722346	1880	1885	1885	1880	1672
409	20240909	143500	35576617	1885	1891	1891	1885	99
410	20240909	143400	35389966	1895	1895	1895	1895	0
411	20240909	143300	35389966	1895	1895	1895	1895	0
412	20240909	143200	35389966	1895	1895	1895	1895	0
413	20240909	143100	35389966	1895	1895	1895	1895	0
414	20240909	143000	35389966	1895	1895	1895	1895	59
415	20240909	142900	35278161	1895	1895	1895	1895	0
416	20240909	142800	35278161	1895	1895	1895	1895	0
417	20240909	142700	35278161	1895	1895	1895	1895	0
418	20240909	142600	35278161	1895	1895	1895	1895	0
419	20240909	142500	35278161	1895	1895	1895	1895	0
420	20240909	142400	35278161	1895	1895	1895	1895	0
421	20240909	142300	35278161	1895	1895	1895	1895	0
422	20240909	142200	35278161	1895	1895	1895	1895	0
423	20240909	142100	35278161	1895	1895	1895	1895	0
424	20240909	142000	35278161	1895	1895	1895	1895	0
425	20240909	141900	35278161	1895	1895	1895	1895	0
426	20240909	141800	35278161	1895	1895	1895	1895	10
427	20240909	141700	35259211	1900	1900	1900	1900	0
428	20240909	141600	35259211	1900	1900	1900	1900	0
429	20240909	141500	35259211	1900	1900	1900	1900	0
430	20240909	141400	35259211	1900	1900	1900	1900	0
431	20240909	141300	35259211	1900	1900	1900	1900	0
432	20240909	141200	35259211	1900	1900	1900	1900	0
433	20240909	141100	35259211	1900	1900	1900	1900	0
434	20240909	141000	35259211	1900	1900	1900	1900	0
435	20240909	140900	35259211	1900	1900	1900	1900	0
436	20240909	140800	35259211	1900	1900	1900	1900	0
437	20240909	140700	35259211	1900	1900	1900	1900	0
438	20240909	140600	35259211	1900	1900	1900	1900	0
439	20240909	140500	35259211	1900	1900	1900	1900	0
440	20240909	140400	35259211	1900	1900	1900	1900	27
441	20240909	140300	35207911	1891	1891	1891	1891	0
442	20240909	140200	35207911	1891	1891	1891	1891	0
443	20240909	140100	35207911	1891	1891	1891	1891	0
444	20240909	140000	35207911	1891	1891	1891	1891	0
445	20240909	135900	35207911	1891	1891	1891	1891	0
446	20240909	135800	35207911	1891	1891	1891	1891	0
447	20240909	135700	35207911	1891	1891	1891	1891	0
448	20240909	135600	35207911	1891	1891	1891	1891	0
449	20240909	135500	35207911	1891	1891	1891	1891	22
450	20240909	135400	35166309	1885	1885	1885	1885	0
451	20240909	135300	35166309	1885	1885	1885	1885	0
452	20240909	135200	35166309	1885	1885	1885	1885	0
453	20240909	135100	35166309	1885	1885	1885	1885	0
454	20240909	135000	35166309	1885	1885	1885	1885	0
455	20240909	134900	35166309	1885	1885	1885	1885	0
456	20240909	134800	35166309	1885	1885	1885	1885	0
457	20240909	134700	35166309	1885	1885	1885	1885	600
458	20240909	134600	34035309	1885	1885	1885	1885	0
459	20240909	134500	34035309	1885	1885	1885	1885	0
460	20240909	134400	34035309	1885	1885	1885	1885	0
461	20240909	134300	34035309	1885	1885	1885	1885	0
462	20240909	134200	34035309	1885	1885	1885	1885	0
463	20240909	134100	34035309	1885	1885	1885	1885	0
464	20240909	134000	34035309	1885	1885	1885	1885	921
465	20240909	133900	32299224	1886	1886	1886	1886	221
466	20240909	133800	31882418	1886	1886	1886	1886	8
467	20240909	133700	31867330	1886	1886	1886	1886	23
468	20240909	133600	31823952	1886	1886	1886	1886	0
469	20240909	133500	31823952	1886	1886	1886	1886	0
470	20240909	133400	31823952	1886	1886	1886	1886	800
471	20240909	133300	30315152	1891	1891	1891	1891	0
472	20240909	133200	30315152	1891	1897	1897	1891	300
473	20240909	133100	29747367	1892	1892	1892	1892	0
474	20240909	133000	29747367	1892	1892	1892	1892	0
475	20240909	132900	29747367	1892	1892	1892	1892	0
476	20240909	132800	29747367	1892	1892	1892	1892	0
477	20240909	132700	29747367	1892	1892	1892	1892	0
478	20240909	132600	29747367	1892	1892	1892	1892	0
479	20240909	132500	29747367	1892	1892	1892	1892	0
480	20240909	132400	29747367	1892	1892	1892	1892	0
481	20240909	132300	29747367	1892	1892	1892	1892	0
482	20240909	132200	29747367	1892	1892	1892	1892	0
483	20240909	132100	29747367	1892	1892	1892	1892	0
484	20240909	132000	29747367	1892	1892	1892	1892	0
485	20240909	131900	29747367	1892	1892	1892	1892	0
486	20240909	131800	29747367	1892	1892	1892	1892	0
487	20240909	131700	29747367	1892	1892	1892	1892	0
488	20240909	131600	29747367	1892	1892	1892	1892	0
489	20240909	131500	29747367	1892	1892	1892	1892	0
490	20240909	131400	29747367	1892	1892	1892	1892	0
491	20240909	131300	29747367	1892	1892	1892	1892	0
492	20240909	131200	29747367	1892	1892	1892	1892	0
493	20240909	131100	29747367	1892	1892	1892	1892	0
494	20240909	131000	29747367	1892	1892	1892	1892	0
495	20240909	130900	29747367	1892	1892	1892	1892	0
496	20240909	130800	29747367	1892	1892	1892	1892	0
497	20240909	130700	29747367	1892	1892	1892	1892	0
498	20240909	130600	29747367	1892	1892	1892	1892	0
499	20240909	130500	29747367	1892	1892	1892	1892	0
500	20240909	130400	29747367	1892	1892	1892	1892	0
501	20240909	130300	29747367	1892	1892	1892	1892	13
502	20240909	130200	29722771	1892	1892	1892	1892	0
503	20240909	130100	29722771	1892	1892	1892	1892	0
504	20240909	130000	29722771	1892	1892	1892	1892	0
505	20240909	125900	29722771	1892	1892	1892	1892	0
506	20240909	125800	29722771	1892	1892	1892	1892	0
507	20240909	125700	29722771	1892	1892	1892	1892	0
508	20240909	125600	29722771	1892	1892	1892	1892	0
509	20240909	125500	29722771	1892	1892	1892	1892	0
510	20240909	125400	29722771	1892	1892	1892	1892	0
511	20240909	125300	29722771	1892	1892	1892	1892	1000
512	20240909	125200	27830771	1892	1892	1892	1892	0
513	20240909	125100	27830771	1892	1892	1892	1892	0
514	20240909	125000	27830771	1892	1892	1892	1892	0
515	20240909	124900	27830771	1892	1892	1892	1892	0
516	20240909	124800	27830771	1892	1892	1892	1892	0
517	20240909	124700	27830771	1892	1892	1892	1892	0
518	20240909	124600	27830771	1892	1892	1892	1892	357
519	20240909	124500	27155327	1902	1902	1902	1902	0
520	20240909	124400	27155327	1902	1902	1902	1902	0
521	20240909	124300	27155327	1902	1902	1902	1902	0
522	20240909	124200	27155327	1902	1902	1902	1902	0
523	20240909	124100	27155327	1902	1902	1902	1902	0
524	20240909	124000	27155327	1902	1902	1902	1902	0
525	20240909	123900	27155327	1902	1902	1902	1902	0
526	20240909	123800	27155327	1902	1902	1902	1902	0
527	20240909	123700	27155327	1902	1902	1902	1902	10
528	20240909	123600	27136307	1909	1909	1909	1909	0
529	20240909	123500	27136307	1909	1909	1909	1909	0
530	20240909	123400	27136307	1909	1909	1909	1909	0
531	20240909	123300	27136307	1909	1909	1909	1909	0
532	20240909	123200	27136307	1909	1909	1909	1909	0
533	20240909	123100	27136307	1909	1909	1909	1909	0
534	20240909	123000	27136307	1909	1909	1909	1909	0
535	20240909	122900	27136307	1909	1909	1909	1909	0
536	20240909	122800	27136307	1909	1893	1909	1893	110
537	20240909	122700	26927997	1892	1886	1892	1886	422
538	20240909	122600	26129789	1885	1886	1886	1885	946
539	20240909	122500	24346414	1892	1892	1892	1892	0
540	20240909	122400	24346414	1892	1892	1892	1892	0
541	20240909	122300	24346414	1892	1892	1892	1892	0
542	20240909	122200	24346414	1892	1892	1892	1892	10
543	20240909	122100	24327494	1892	1892	1892	1892	0
544	20240909	122000	24327494	1892	1892	1892	1892	0
545	20240909	121900	24327494	1892	1892	1892	1892	0
546	20240909	121800	24327494	1892	1892	1892	1892	0
547	20240909	121700	24327494	1892	1892	1892	1892	0
548	20240909	121600	24327494	1892	1892	1892	1892	0
549	20240909	121500	24327494	1892	1892	1892	1892	0
550	20240909	121400	24327494	1892	1892	1892	1892	0
551	20240909	121300	24327494	1892	1892	1892	1892	0
552	20240909	121200	24327494	1892	1892	1892	1892	0
553	20240909	121100	24327494	1892	1892	1892	1892	17
554	20240909	121000	24295330	1892	1892	1892	1892	0
555	20240909	120900	24295330	1892	1892	1892	1892	0
556	20240909	120800	24295330	1892	1892	1892	1892	0
557	20240909	120700	24295330	1892	1892	1892	1892	0
558	20240909	120600	24295330	1892	1892	1892	1892	0
559	20240909	120500	24295330	1892	1892	1892	1892	0
560	20240909	120400	24295330	1892	1892	1892	1892	0
561	20240909	120300	24295330	1892	1892	1892	1892	0
562	20240909	120200	24295330	1892	1892	1892	1892	0
563	20240909	120100	24295330	1892	1892	1892	1892	0
564	20240909	120000	24295330	1892	1892	1892	1892	0
565	20240909	115900	24295330	1892	1892	1892	1892	0
566	20240909	115800	24295330	1892	1892	1892	1892	0
567	20240909	115700	24295330	1892	1892	1892	1892	0
568	20240909	115600	24295330	1892	1892	1892	1892	0
569	20240909	115500	24295330	1892	1892	1892	1892	0
570	20240909	115400	24295330	1892	1892	1892	1892	0
571	20240909	115300	24295330	1892	1892	1892	1892	0
572	20240909	115200	24295330	1892	1892	1892	1892	0
573	20240909	115100	24295330	1892	1892	1892	1892	2
574	20240909	115000	24291546	1892	1892	1892	1892	0
575	20240909	114900	24291546	1892	1892	1892	1892	0
576	20240909	114800	24291546	1892	1892	1892	1892	0
577	20240909	114700	24291546	1892	1892	1892	1892	0
578	20240909	114600	24291546	1892	1892	1892	1892	0
579	20240909	114500	24291546	1892	1892	1892	1892	0
580	20240909	114400	24291546	1892	1892	1892	1892	10
581	20240909	114300	24272626	1890	1890	1890	1890	184
582	20240909	114200	23924866	1883	1883	1883	1883	0
583	20240909	114100	23924866	1883	1883	1883	1883	0
584	20240909	114000	23924866	1883	1883	1883	1883	0
585	20240909	113900	23924866	1883	1879	1883	1879	1901
586	20240909	113800	20347599	1879	1879	1879	1879	0
587	20240909	113700	20347599	1879	1879	1879	1879	0
588	20240909	113600	20347599	1879	1879	1879	1879	0
589	20240909	113500	20347599	1879	1879	1879	1879	21
590	20240909	113400	20308140	1879	1879	1879	1879	0
591	20240909	113300	20308140	1879	1879	1879	1879	0
592	20240909	113200	20308140	1879	1879	1879	1879	0
593	20240909	113100	20308140	1879	1879	1879	1879	0
594	20240909	113000	20308140	1879	1879	1879	1879	0
595	20240909	112900	20308140	1879	1879	1879	1879	0
596	20240909	112800	20308140	1879	1879	1879	1879	0
597	20240909	112700	20308140	1879	1879	1879	1879	0
598	20240909	112600	20308140	1879	1879	1879	1879	0
599	20240909	112500	20308140	1879	1879	1879	1879	0
600	20240909	112400	20308140	1879	1879	1879	1879	0
601	20240909	112300	20308140	1879	1879	1879	1879	0
602	20240909	112200	20308140	1879	1879	1879	1879	0
603	20240909	112100	20308140	1879	1879	1879	1879	0
604	20240909	112000	20308140	1879	1879	1879	1879	0
605	20240909	111900	20308140	1879	1879	1879	1879	616
606	20240909	111800	19150676	1879	1879	1879	1879	0
607	20240909	111700	19150676	1879	1879	1879	1879	0
608	20240909	111600	19150676	1879	1879	1879	1879	0
609	20240909	111500	19150676	1879	1879	1879	1879	0
610	20240909	111400	19150676	1879	1879	1879	1879	324
611	20240909	111300	18541880	1879	1879	1879	1879	0
612	20240909	111200	18541880	1879	1879	1879	1879	0
613	20240909	111100	18541880	1879	1879	1879	1879	0
614	20240909	111000	18541880	1879	1879	1879	1879	0
615	20240909	110900	18541880	1879	1879	1879	1879	5
616	20240909	110800	18532485	1879	1879	1879	1879	0
617	20240909	110700	18532485	1879	1879	1879	1879	0
618	20240909	110600	18532485	1879	1879	1879	1879	0
619	20240909	110500	18532485	1879	1879	1879	1879	0
620	20240909	110400	18532485	1879	1879	1879	1879	0
621	20240909	110300	18532485	1879	1879	1879	1879	0
622	20240909	110200	18532485	1879	1877	1879	1877	688
623	20240909	110100	17240373	1870	1870	1870	1870	0
624	20240909	110000	17240373	1870	1870	1870	1870	0
625	20240909	105900	17240373	1870	1870	1870	1870	0
626	20240909	105800	17240373	1870	1870	1870	1870	0
627	20240909	105700	17240373	1870	1870	1870	1870	0
628	20240909	105600	17240373	1870	1870	1870	1870	0
629	20240909	105500	17240373	1870	1870	1870	1870	0
630	20240909	105400	17240373	1870	1870	1870	1870	0
631	20240909	105300	17240373	1870	1870	1870	1870	0
632	20240909	105200	17240373	1870	1870	1870	1870	0
633	20240909	105100	17240373	1870	1870	1870	1870	0
634	20240909	105000	17240373	1870	1870	1870	1870	0
635	20240909	104900	17240373	1870	1870	1870	1870	0
636	20240909	104800	17240373	1870	1870	1870	1870	0
637	20240909	104700	17240373	1870	1870	1870	1870	0
638	20240909	104600	17240373	1870	1870	1870	1870	0
639	20240909	104500	17240373	1870	1870	1870	1870	0
640	20240909	104400	17240373	1870	1870	1870	1870	0
641	20240909	104300	17240373	1870	1870	1870	1870	0
642	20240909	104200	17240373	1870	1870	1870	1870	0
643	20240909	104100	17240373	1870	1870	1870	1870	0
644	20240909	104000	17240373	1870	1875	1875	1870	23
645	20240909	103900	17197348	1878	1878	1878	1878	0
646	20240909	103800	17197348	1878	1878	1878	1878	0
647	20240909	103700	17197348	1878	1878	1878	1878	0
648	20240909	103600	17197348	1878	1878	1878	1878	0
649	20240909	103500	17197348	1878	1874	1878	1874	112
650	20240909	103400	16987456	1874	1874	1874	1874	2
651	20240909	103300	16983708	1874	1874	1874	1874	480
652	20240909	103200	16084188	1874	1874	1874	1874	300
653	20240909	103100	15521988	1881	1881	1881	1881	0
654	20240909	103000	15521988	1881	1881	1881	1881	0
655	20240909	102900	15521988	1881	1881	1881	1881	0
656	20240909	102800	15521988	1881	1881	1881	1881	0
657	20240909	102700	15521988	1881	1881	1881	1881	0
658	20240909	102600	15521988	1881	1881	1881	1881	0
659	20240909	102500	15521988	1881	1881	1881	1881	0
660	20240909	102400	15521988	1881	1881	1881	1881	0
661	20240909	102300	15521988	1881	1881	1881	1881	0
662	20240909	102200	15521988	1881	1881	1881	1881	0
663	20240909	102100	15521988	1881	1881	1881	1881	0
664	20240909	102000	15521988	1881	1881	1881	1881	0
665	20240909	101900	15521988	1881	1881	1881	1881	0
666	20240909	101800	15521988	1881	1881	1881	1881	0
667	20240909	101700	15521988	1881	1881	1881	1881	0
668	20240909	101600	15521988	1881	1881	1881	1881	0
669	20240909	101500	15521988	1881	1881	1881	1881	0
670	20240909	101400	15521988	1881	1875	1881	1875	32
671	20240909	101300	15461867	1875	1875	1875	1875	100
672	20240909	101200	15274367	1880	1880	1880	1880	0
673	20240909	101100	15274367	1880	1880	1880	1880	0
674	20240909	101000	15274367	1880	1880	1880	1880	0
675	20240909	100900	15274367	1880	1880	1880	1880	0
676	20240909	100800	15274367	1880	1880	1880	1880	0
677	20240909	100700	15274367	1880	1880	1880	1880	0
678	20240909	100600	15274367	1880	1875	1880	1875	32
679	20240909	100500	15214352	1875	1875	1875	1875	0
680	20240909	100400	15214352	1875	1875	1875	1875	1
681	20240909	100300	15212477	1875	1875	1875	1875	0
682	20240909	100200	15212477	1875	1875	1875	1875	1
683	20240909	100100	15210602	1870	1870	1870	1870	0
684	20240909	100000	15210602	1870	1870	1870	1870	0
685	20240909	095900	15210602	1870	1870	1870	1870	0
686	20240909	095800	15210602	1870	1870	1870	1870	0
687	20240909	095700	15210602	1870	1870	1870	1870	0
688	20240909	095600	15210602	1870	1870	1870	1870	0
689	20240909	095500	15210602	1870	1870	1870	1870	0
690	20240909	095400	15210602	1870	1870	1870	1870	0
691	20240909	095300	15210602	1870	1870	1870	1870	0
692	20240909	095200	15210602	1870	1870	1870	1870	0
693	20240909	095100	15210602	1870	1870	1870	1870	0
694	20240909	095000	15210602	1870	1873	1873	1870	92
695	20240909	094900	15038467	1873	1875	1875	1871	235
696	20240909	094800	14597936	1875	1875	1875	1875	0
697	20240909	094700	14597936	1875	1876	1876	1875	43
698	20240909	094600	14517277	1880	1883	1883	1880	6
699	20240909	094500	14505994	1885	1885	1885	1885	1
700	20240909	094400	14504109	1893	1893	1893	1893	8
701	20240909	094300	14488965	1893	1889	1893	1887	32
702	20240909	094200	14428513	1893	1893	1893	1893	12
703	20240909	094100	14405797	1893	1893	1893	1893	1
704	20240909	094000	14403904	1889	1889	1889	1889	0
705	20240909	093900	14403904	1889	1889	1889	1889	0
706	20240909	093800	14403904	1889	1889	1889	1889	0
707	20240909	093700	14403904	1889	1889	1889	1889	0
708	20240909	093600	14403904	1889	1889	1889	1889	0
709	20240909	093500	14403904	1889	1889	1889	1889	0
710	20240909	093400	14403904	1889	1889	1889	1889	0
711	20240909	093300	14403904	1889	1889	1889	1889	0
712	20240909	093200	14403904	1889	1889	1889	1889	0
713	20240909	093100	14403904	1889	1889	1889	1889	3
714	20240909	093000	14398237	1889	1889	1889	1889	0
715	20240909	092900	14398237	1889	1889	1889	1889	0
716	20240909	092800	14398237	1889	1889	1889	1889	100
717	20240909	092700	14209337	1889	1889	1889	1889	0
718	20240909	092600	14209337	1889	1889	1889	1889	0
719	20240909	092500	14209337	1889	1889	1889	1889	100
720	20240909	092400	14020437	1889	1987	1987	1889	10
721	20240909	092300	14001155	1883	1883	1883	1883	0
722	20240909	092200	14001155	1883	1883	1883	1883	0
723	20240909	092100	14001155	1883	1883	1883	1883	0
724	20240909	092000	14001155	1883	1883	1883	1883	0
725	20240909	091900	14001155	1883	1880	1883	1880	165
726	20240909	091800	13690880	1875	1875	1875	1875	140
727	20240909	091700	13428380	1870	1866	1870	1866	866
728	20240909	091600	11811006	1866	1865	1866	1865	3000
729	20240909	091500	6213263	1850	1850	1850	1850	0
730	20240909	091400	6213263	1850	1850	1850	1850	0
731	20240909	091300	6213263	1850	1850	1850	1850	0
732	20240909	091200	6213263	1850	1850	1850	1850	0
733	20240909	091100	6213263	1850	1850	1850	1850	90
734	20240909	091000	6046763	1851	1851	1851	1851	150
735	20240909	090900	5769113	1851	1846	1853	1846	198
736	20240909	090800	5402983	1840	1840	1840	1840	0
737	20240909	090700	5402983	1840	1840	1840	1840	289
738	20240909	090600	4871223	1846	1846	1846	1846	0
739	20240909	090500	4871223	1846	1846	1846	1846	0
740	20240909	090400	4871223	1846	1854	1854	1846	401
741	20240909	090300	4127777	1850	1862	1862	1850	1244
742	20240909	090200	1817739	1860	1860	1860	1860	0
743	20240909	090100	1817739	1860	1861	1861	1860	976
744	20240909	090000	1876	1876	1876	1876	1876	1