KissMeData/168330/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	202300	54803791	1939	1939	1939	1939	53
3	20240903	202200	54803791	1939	1939	1939	1939	0
4	20240903	202100	54803791	1939	1939	1939	1939	0
5	20240903	202000	54803791	1939	1939	1939	1939	0
6	20240903	201900	54803791	1939	1939	1939	1939	0
7	20240903	201800	54803791	1939	1939	1939	1939	0
8	20240903	201700	54803791	1939	1939	1939	1939	0
9	20240903	201600	54803791	1939	1939	1939	1939	0
10	20240903	201500	54803791	1939	1939	1939	1939	0
11	20240903	201400	54803791	1939	1939	1939	1939	0
12	20240903	201300	54803791	1939	1939	1939	1939	0
13	20240903	201200	54803791	1939	1939	1939	1939	0
14	20240903	201100	54803791	1939	1939	1939	1939	0
15	20240903	201000	54803791	1939	1939	1939	1939	0
16	20240903	200900	54803791	1939	1939	1939	1939	0
17	20240903	200800	54803791	1939	1939	1939	1939	0
18	20240903	200700	54803791	1939	1939	1939	1939	0
19	20240903	200600	54803791	1939	1939	1939	1939	0
20	20240903	200500	54803791	1939	1939	1939	1939	0
21	20240903	200400	54803791	1939	1939	1939	1939	0
22	20240903	200300	54803791	1939	1939	1939	1939	0
23	20240903	200200	54803791	1939	1939	1939	1939	0
24	20240903	200100	54803791	1939	1939	1939	1939	0
25	20240903	200000	54803791	1939	1939	1939	1939	0
26	20240903	195900	54803791	1939	1939	1939	1939	0
27	20240903	195800	54803791	1939	1939	1939	1939	0
28	20240903	195700	54803791	1939	1939	1939	1939	0
29	20240903	195600	54803791	1939	1939	1939	1939	0
30	20240903	195500	54803791	1939	1939	1939	1939	0
31	20240903	195400	54803791	1939	1939	1939	1939	0
32	20240903	195300	54803791	1939	1939	1939	1939	53
33	20240903	195200	54803791	1939	1939	1939	1939	0
34	20240903	195100	54803791	1939	1939	1939	1939	0
35	20240903	195000	54803791	1939	1939	1939	1939	0
36	20240903	194900	54803791	1939	1939	1939	1939	0
37	20240903	194800	54803791	1939	1939	1939	1939	0
38	20240903	194700	54803791	1939	1939	1939	1939	0
39	20240903	194600	54803791	1939	1939	1939	1939	0
40	20240903	194500	54803791	1939	1939	1939	1939	0
41	20240903	194400	54803791	1939	1939	1939	1939	0
42	20240903	194300	54803791	1939	1939	1939	1939	0
43	20240903	194200	54803791	1939	1939	1939	1939	0
44	20240903	194100	54803791	1939	1939	1939	1939	0
45	20240903	194000	54803791	1939	1939	1939	1939	0
46	20240903	193900	54803791	1939	1939	1939	1939	0
47	20240903	193800	54803791	1939	1939	1939	1939	0
48	20240903	193700	54803791	1939	1939	1939	1939	0
49	20240903	193600	54803791	1939	1939	1939	1939	0
50	20240903	193500	54803791	1939	1939	1939	1939	0
51	20240903	193400	54803791	1939	1939	1939	1939	0
52	20240903	193300	54803791	1939	1939	1939	1939	0
53	20240903	193200	54803791	1939	1939	1939	1939	0
54	20240903	193100	54803791	1939	1939	1939	1939	0
55	20240903	193000	54803791	1939	1939	1939	1939	0
56	20240903	192900	54803791	1939	1939	1939	1939	0
57	20240903	192800	54803791	1939	1939	1939	1939	0
58	20240903	192700	54803791	1939	1939	1939	1939	0
59	20240903	192600	54803791	1939	1939	1939	1939	0
60	20240903	192500	54803791	1939	1939	1939	1939	0
61	20240903	192400	54803791	1939	1939	1939	1939	0
62	20240903	192300	54803791	1939	1939	1939	1939	53
63	20240903	192200	54803791	1939	1939	1939	1939	0
64	20240903	192100	54803791	1939	1939	1939	1939	0
65	20240903	192000	54803791	1939	1939	1939	1939	0
66	20240903	191900	54803791	1939	1939	1939	1939	0
67	20240903	191800	54803791	1939	1939	1939	1939	0
68	20240903	191700	54803791	1939	1939	1939	1939	0
69	20240903	191600	54803791	1939	1939	1939	1939	0
70	20240903	191500	54803791	1939	1939	1939	1939	0
71	20240903	191400	54803791	1939	1939	1939	1939	0
72	20240903	191300	54803791	1939	1939	1939	1939	0
73	20240903	191200	54803791	1939	1939	1939	1939	0
74	20240903	191100	54803791	1939	1939	1939	1939	0
75	20240903	191000	54803791	1939	1939	1939	1939	0
76	20240903	190900	54803791	1939	1939	1939	1939	0
77	20240903	190800	54803791	1939	1939	1939	1939	0
78	20240903	190700	54803791	1939	1939	1939	1939	0
79	20240903	190600	54803791	1939	1939	1939	1939	0
80	20240903	190500	54803791	1939	1939	1939	1939	0
81	20240903	190400	54803791	1939	1939	1939	1939	0
82	20240903	190300	54803791	1939	1939	1939	1939	0
83	20240903	190200	54803791	1939	1939	1939	1939	0
84	20240903	190100	54803791	1939	1939	1939	1939	0
85	20240903	190000	54803791	1939	1939	1939	1939	0
86	20240903	185900	54803791	1939	1939	1939	1939	0
87	20240903	185800	54803791	1939	1939	1939	1939	0
88	20240903	185700	54803791	1939	1939	1939	1939	0
89	20240903	185600	54803791	1939	1939	1939	1939	0
90	20240903	185500	54803791	1939	1939	1939	1939	0
91	20240903	185400	54803791	1939	1939	1939	1939	0
92	20240903	185300	54803791	1939	1939	1939	1939	53
93	20240903	185200	54803791	1939	1939	1939	1939	0
94	20240903	185100	54803791	1939	1939	1939	1939	0
95	20240903	185000	54803791	1939	1939	1939	1939	0
96	20240903	184900	54803791	1939	1939	1939	1939	0
97	20240903	184800	54803791	1939	1939	1939	1939	0
98	20240903	184700	54803791	1939	1939	1939	1939	0
99	20240903	184600	54803791	1939	1939	1939	1939	0
100	20240903	184500	54803791	1939	1939	1939	1939	0
101	20240903	184400	54803791	1939	1939	1939	1939	0
102	20240903	184300	54803791	1939	1939	1939	1939	0
103	20240903	184200	54803791	1939	1939	1939	1939	0
104	20240903	184100	54803791	1939	1939	1939	1939	0
105	20240903	184000	54803791	1939	1939	1939	1939	0
106	20240903	183900	54803791	1939	1939	1939	1939	0
107	20240903	183800	54803791	1939	1939	1939	1939	0
108	20240903	183700	54803791	1939	1939	1939	1939	0
109	20240903	183600	54803791	1939	1939	1939	1939	0
110	20240903	183500	54803791	1939	1939	1939	1939	0
111	20240903	183400	54803791	1939	1939	1939	1939	0
112	20240903	183300	54803791	1939	1939	1939	1939	0
113	20240903	183200	54803791	1939	1939	1939	1939	0
114	20240903	183100	54803791	1939	1939	1939	1939	0
115	20240903	183000	54803791	1939	1939	1939	1939	0
116	20240903	182900	54803791	1939	1939	1939	1939	0
117	20240903	182800	54803791	1939	1939	1939	1939	0
118	20240903	182700	54803791	1939	1939	1939	1939	0
119	20240903	182600	54803791	1939	1939	1939	1939	0
120	20240903	182500	54803791	1939	1939	1939	1939	0
121	20240903	182400	54803791	1939	1939	1939	1939	0
122	20240903	182300	54803791	1939	1939	1939	1939	53
123	20240903	182200	54803791	1939	1939	1939	1939	0
124	20240903	182100	54803791	1939	1939	1939	1939	0
125	20240903	182000	54803791	1939	1939	1939	1939	0
126	20240903	181900	54803791	1939	1939	1939	1939	0
127	20240903	181800	54803791	1939	1939	1939	1939	0
128	20240903	181700	54803791	1939	1939	1939	1939	0
129	20240903	181600	54803791	1939	1939	1939	1939	0
130	20240903	181500	54803791	1939	1939	1939	1939	0
131	20240903	181400	54803791	1939	1939	1939	1939	0
132	20240903	181300	54803791	1939	1939	1939	1939	0
133	20240903	181200	54803791	1939	1939	1939	1939	0
134	20240903	181100	54803791	1939	1939	1939	1939	0
135	20240903	181000	54803791	1939	1939	1939	1939	0
136	20240903	180900	54803791	1939	1939	1939	1939	0
137	20240903	180800	54803791	1939	1939	1939	1939	0
138	20240903	180700	54803791	1939	1939	1939	1939	0
139	20240903	180600	54803791	1939	1939	1939	1939	0
140	20240903	180500	54803791	1939	1939	1939	1939	0
141	20240903	180400	54803791	1939	1939	1939	1939	0
142	20240903	180300	54803791	1939	1939	1939	1939	0
143	20240903	180200	54803791	1939	1939	1939	1939	0
144	20240903	180100	54803791	1939	1939	1939	1939	0
145	20240903	180000	54803791	1939	1939	1939	1939	0
146	20240903	175900	54803791	1939	1939	1939	1939	0
147	20240903	175800	54803791	1939	1939	1939	1939	0
148	20240903	175700	54803791	1939	1939	1939	1939	0
149	20240903	175600	54803791	1939	1939	1939	1939	0
150	20240903	175500	54803791	1939	1939	1939	1939	0
151	20240903	175400	54803791	1939	1939	1939	1939	0
152	20240903	175300	54803791	1939	1939	1939	1939	53
153	20240903	175200	54803791	1939	1939	1939	1939	0
154	20240903	175100	54803791	1939	1939	1939	1939	0
155	20240903	175000	54803791	1939	1939	1939	1939	0
156	20240903	174900	54803791	1939	1939	1939	1939	0
157	20240903	174800	54803791	1939	1939	1939	1939	0
158	20240903	174700	54803791	1939	1939	1939	1939	0
159	20240903	174600	54803791	1939	1939	1939	1939	0
160	20240903	174500	54803791	1939	1939	1939	1939	0
161	20240903	174400	54803791	1939	1939	1939	1939	0
162	20240903	174300	54803791	1939	1939	1939	1939	0
163	20240903	174200	54803791	1939	1939	1939	1939	0
164	20240903	174100	54803791	1939	1939	1939	1939	0
165	20240903	174000	54803791	1939	1939	1939	1939	0
166	20240903	173900	54803791	1939	1939	1939	1939	0
167	20240903	173800	54803791	1939	1939	1939	1939	0
168	20240903	173700	54803791	1939	1939	1939	1939	0
169	20240903	173600	54803791	1939	1939	1939	1939	0
170	20240903	173500	54803791	1939	1939	1939	1939	0
171	20240903	173400	54803791	1939	1939	1939	1939	0
172	20240903	173300	54803791	1939	1939	1939	1939	0
173	20240903	173200	54803791	1939	1939	1939	1939	0
174	20240903	173100	54803791	1939	1939	1939	1939	0
175	20240903	173000	54803791	1939	1939	1939	1939	0
176	20240903	172900	54803791	1939	1939	1939	1939	0
177	20240903	172800	54803791	1939	1939	1939	1939	0
178	20240903	172700	54803791	1939	1939	1939	1939	0
179	20240903	172600	54803791	1939	1939	1939	1939	0
180	20240903	172500	54803791	1939	1939	1939	1939	0
181	20240903	172400	54803791	1939	1939	1939	1939	0
182	20240903	172300	54803791	1939	1939	1939	1939	53
183	20240903	172200	54803791	1939	1939	1939	1939	0
184	20240903	172100	54803791	1939	1939	1939	1939	0
185	20240903	172000	54803791	1939	1939	1939	1939	0
186	20240903	171900	54803791	1939	1939	1939	1939	0
187	20240903	171800	54803791	1939	1939	1939	1939	0
188	20240903	171700	54803791	1939	1939	1939	1939	0
189	20240903	171600	54803791	1939	1939	1939	1939	0
190	20240903	171500	54803791	1939	1939	1939	1939	0
191	20240903	171400	54803791	1939	1939	1939	1939	0
192	20240903	171300	54803791	1939	1939	1939	1939	0
193	20240903	171200	54803791	1939	1939	1939	1939	0
194	20240903	171100	54803791	1939	1939	1939	1939	0
195	20240903	171000	54803791	1939	1939	1939	1939	0
196	20240903	170900	54803791	1939	1939	1939	1939	0
197	20240903	170800	54803791	1939	1939	1939	1939	0
198	20240903	170700	54803791	1939	1939	1939	1939	0
199	20240903	170600	54803791	1939	1939	1939	1939	0
200	20240903	170500	54803791	1939	1939	1939	1939	0
201	20240903	170400	54803791	1939	1939	1939	1939	0
202	20240903	170300	54803791	1939	1939	1939	1939	0
203	20240903	170200	54803791	1939	1939	1939	1939	0
204	20240903	170100	54803791	1939	1939	1939	1939	0
205	20240903	170000	54803791	1939	1939	1939	1939	0
206	20240903	165900	54803791	1939	1939	1939	1939	0
207	20240903	165800	54803791	1939	1939	1939	1939	0
208	20240903	165700	54803791	1939	1939	1939	1939	0
209	20240903	165600	54803791	1939	1939	1939	1939	0
210	20240903	165500	54803791	1939	1939	1939	1939	0
211	20240903	165400	54803791	1939	1939	1939	1939	0
212	20240903	165300	54803791	1939	1939	1939	1939	53
213	20240903	165200	54803791	1939	1939	1939	1939	0
214	20240903	165100	54803791	1939	1939	1939	1939	0
215	20240903	165000	54803791	1939	1939	1939	1939	0
216	20240903	164900	54803791	1939	1939	1939	1939	0
217	20240903	164800	54803791	1939	1939	1939	1939	0
218	20240903	164700	54803791	1939	1939	1939	1939	0
219	20240903	164600	54803791	1939	1939	1939	1939	0
220	20240903	164500	54803791	1939	1939	1939	1939	0
221	20240903	164400	54803791	1939	1939	1939	1939	0
222	20240903	164300	54803791	1939	1939	1939	1939	0
223	20240903	164200	54803791	1939	1939	1939	1939	0
224	20240903	164100	54803791	1939	1939	1939	1939	0
225	20240903	164000	54803791	1939	1939	1939	1939	0
226	20240903	163900	54803791	1939	1939	1939	1939	0
227	20240903	163800	54803791	1939	1939	1939	1939	0
228	20240903	163700	54803791	1939	1939	1939	1939	0
229	20240903	163600	54803791	1939	1939	1939	1939	0
230	20240903	163500	54803791	1939	1939	1939	1939	0
231	20240903	163400	54803791	1939	1939	1939	1939	0
232	20240903	163300	54803791	1939	1939	1939	1939	0
233	20240903	163200	54803791	1939	1939	1939	1939	0
234	20240903	163100	54803791	1939	1939	1939	1939	0
235	20240903	163000	54803791	1939	1939	1939	1939	0
236	20240903	162900	54803791	1939	1939	1939	1939	0
237	20240903	162800	54803791	1939	1939	1939	1939	0
238	20240903	162700	54803791	1939	1939	1939	1939	0
239	20240903	162600	54803791	1939	1939	1939	1939	0
240	20240903	162500	54803791	1939	1939	1939	1939	0
241	20240903	162400	54803791	1939	1939	1939	1939	0
242	20240903	162300	54803791	1939	1939	1939	1939	53
243	20240903	162200	54803791	1939	1939	1939	1939	0
244	20240903	162100	54803791	1939	1939	1939	1939	0
245	20240903	162000	54803791	1939	1939	1939	1939	0
246	20240903	161900	54803791	1939	1939	1939	1939	0
247	20240903	161800	54803791	1939	1939	1939	1939	0
248	20240903	161700	54803791	1939	1939	1939	1939	0
249	20240903	161600	54803791	1939	1939	1939	1939	0
250	20240903	161500	54803791	1939	1939	1939	1939	0
251	20240903	161400	54803791	1939	1939	1939	1939	0
252	20240903	161300	54803791	1939	1939	1939	1939	0
253	20240903	161200	54803791	1939	1939	1939	1939	0
254	20240903	161100	54803791	1939	1939	1939	1939	0
255	20240903	161000	54803791	1939	1939	1939	1939	0
256	20240903	160900	54803791	1939	1939	1939	1939	0
257	20240903	160800	54803791	1939	1939	1939	1939	0
258	20240903	160700	54803791	1939	1939	1939	1939	0
259	20240903	160600	54803791	1939	1939	1939	1939	0
260	20240903	160500	54803791	1939	1939	1939	1939	0
261	20240903	160400	54803791	1939	1939	1939	1939	0
262	20240903	160300	54803791	1939	1939	1939	1939	0
263	20240903	160200	54803791	1939	1939	1939	1939	0
264	20240903	160100	54803791	1939	1939	1939	1939	0
265	20240903	160000	54803791	1939	1939	1939	1939	0
266	20240903	155900	54803791	1939	1939	1939	1939	0
267	20240903	155800	54803791	1939	1939	1939	1939	0
268	20240903	155700	54803791	1939	1939	1939	1939	0
269	20240903	155600	54803791	1939	1939	1939	1939	0
270	20240903	155500	54803791	1939	1939	1939	1939	0
271	20240903	155400	54803791	1939	1939	1939	1939	0
272	20240903	155300	54803791	1939	1939	1939	1939	53
273	20240903	155200	54803791	1939	1939	1939	1939	0
274	20240903	155100	54803791	1939	1939	1939	1939	0
275	20240903	155000	54803791	1939	1939	1939	1939	0
276	20240903	154900	54803791	1939	1939	1939	1939	0
277	20240903	154800	54803791	1939	1939	1939	1939	0
278	20240903	154700	54803791	1939	1939	1939	1939	0
279	20240903	154600	54803791	1939	1939	1939	1939	0
280	20240903	154500	54803791	1939	1939	1939	1939	0
281	20240903	154400	54803791	1939	1939	1939	1939	0
282	20240903	154300	54803791	1939	1939	1939	1939	0
283	20240903	154200	54803791	1939	1939	1939	1939	0
284	20240903	154100	54803791	1939	1939	1939	1939	0
285	20240903	154000	54803791	1939	1939	1939	1939	0
286	20240903	153900	54803791	1939	1939	1939	1939	0
287	20240903	153800	54803791	1939	1939	1939	1939	0
288	20240903	153700	54803791	1939	1939	1939	1939	0
289	20240903	153600	54803791	1939	1939	1939	1939	0
290	20240903	153500	54803791	1939	1939	1939	1939	0
291	20240903	153400	54803791	1939	1939	1939	1939	0
292	20240903	153300	54803791	1939	1939	1939	1939	0
293	20240903	153200	54803791	1939	1939	1939	1939	0
294	20240903	153100	54803791	1939	1939	1939	1939	0
295	20240903	153000	54803791	1939	1939	1939	1939	53
296	20240903	152900	54701024	1937	1937	1937	1937	0
297	20240903	152800	54701024	1937	1937	1937	1937	0
298	20240903	152700	54701024	1937	1937	1937	1937	0
299	20240903	152600	54701024	1937	1937	1937	1937	0
300	20240903	152500	54701024	1937	1937	1937	1937	0
301	20240903	152400	54701024	1937	1937	1937	1937	0
302	20240903	152300	54701024	1937	1937	1937	1937	0
303	20240903	152200	54701024	1937	1937	1937	1937	0
304	20240903	152100	54701024	1937	1937	1937	1937	0
305	20240903	152000	54701024	1937	1937	1937	1937	0
306	20240903	151900	54701024	1937	1933	1937	1933	78
307	20240903	151800	54550246	1933	1933	1933	1933	500
308	20240903	151700	53583746	1933	1933	1933	1933	0
309	20240903	151600	53583746	1933	1933	1933	1933	0
310	20240903	151500	53583746	1933	1933	1933	1933	0
311	20240903	151400	53583746	1933	1933	1933	1933	0
312	20240903	151300	53583746	1933	1933	1933	1933	0
313	20240903	151200	53583746	1933	1933	1933	1933	1
314	20240903	151100	53581813	1924	1924	1924	1924	0
315	20240903	151000	53581813	1924	1924	1924	1924	0
316	20240903	150900	53581813	1924	1924	1924	1924	0
317	20240903	150800	53581813	1924	1924	1924	1924	1
318	20240903	150700	53579889	1924	1924	1924	1924	0
319	20240903	150600	53579889	1924	1924	1924	1924	0
320	20240903	150500	53579889	1924	1924	1924	1924	0
321	20240903	150400	53579889	1924	1924	1924	1924	0
322	20240903	150300	53579889	1924	1924	1924	1924	0
323	20240903	150200	53579889	1924	1924	1924	1924	0
324	20240903	150100	53579889	1924	1924	1924	1924	0
325	20240903	150000	53579889	1924	1926	1926	1924	17
326	20240903	145900	53547175	1937	1937	1937	1937	0
327	20240903	145800	53547175	1937	1937	1937	1937	0
328	20240903	145700	53547175	1937	1937	1937	1937	0
329	20240903	145600	53547175	1937	1937	1937	1937	0
330	20240903	145500	53547175	1937	1937	1937	1937	0
331	20240903	145400	53547175	1937	1937	1937	1937	0
332	20240903	145300	53547175	1937	1937	1937	1937	0
333	20240903	145200	53547175	1937	1937	1937	1937	0
334	20240903	145100	53547175	1937	1937	1937	1937	0
335	20240903	145000	53547175	1937	1937	1937	1937	0
336	20240903	144900	53547175	1937	1937	1937	1937	0
337	20240903	144800	53547175	1937	1937	1937	1937	0
338	20240903	144700	53547175	1937	1937	1937	1937	0
339	20240903	144600	53547175	1937	1931	1937	1931	700
340	20240903	144500	52194759	1923	1923	1923	1923	0
341	20240903	144400	52194759	1923	1923	1923	1923	0
342	20240903	144300	52194759	1923	1923	1923	1923	0
343	20240903	144200	52194759	1923	1923	1923	1923	0
344	20240903	144100	52194759	1923	1924	1924	1923	60
345	20240903	144000	52079349	1925	1925	1925	1925	0
346	20240903	143900	52079349	1925	1925	1925	1925	25
347	20240903	143800	52031224	1926	1926	1926	1926	0
348	20240903	143700	52031224	1926	1926	1926	1926	0
349	20240903	143600	52031224	1926	1926	1926	1926	0
350	20240903	143500	52031224	1926	1926	1926	1926	0
351	20240903	143400	52031224	1926	1926	1926	1926	0
352	20240903	143300	52031224	1926	1926	1926	1926	10
353	20240903	143200	52011964	1930	1930	1930	1930	0
354	20240903	143100	52011964	1930	1930	1930	1930	20
355	20240903	143000	51973364	1933	1933	1933	1933	0
356	20240903	142900	51973364	1933	1933	1933	1933	0
357	20240903	142800	51973364	1933	1933	1933	1933	0
358	20240903	142700	51973364	1933	1933	1933	1933	0
359	20240903	142600	51973364	1933	1933	1933	1933	0
360	20240903	142500	51973364	1933	1933	1933	1933	0
361	20240903	142400	51973364	1933	1933	1933	1933	0
362	20240903	142300	51973364	1933	1933	1933	1933	10
363	20240903	142200	51954034	1923	1923	1923	1923	0
364	20240903	142100	51954034	1923	1923	1923	1923	0
365	20240903	142000	51954034	1923	1923	1923	1923	0
366	20240903	141900	51954034	1923	1923	1923	1923	0
367	20240903	141800	51954034	1923	1923	1923	1923	0
368	20240903	141700	51954034	1923	1923	1923	1923	0
369	20240903	141600	51954034	1923	1923	1923	1923	0
370	20240903	141500	51954034	1923	1923	1923	1923	0
371	20240903	141400	51954034	1923	1923	1923	1923	0
372	20240903	141300	51954034	1923	1923	1923	1923	0
373	20240903	141200	51954034	1923	1923	1923	1923	0
374	20240903	141100	51954034	1923	1923	1923	1923	0
375	20240903	141000	51954034	1923	1923	1923	1923	0
376	20240903	140900	51954034	1923	1923	1923	1923	0
377	20240903	140800	51954034	1923	1923	1923	1923	0
378	20240903	140700	51954034	1923	1923	1923	1923	0
379	20240903	140600	51954034	1923	1923	1923	1923	0
380	20240903	140500	51954034	1923	1923	1923	1923	0
381	20240903	140400	51954034	1923	1923	1923	1923	0
382	20240903	140300	51954034	1923	1923	1923	1923	0
383	20240903	140200	51954034	1923	1923	1923	1923	0
384	20240903	140100	51954034	1923	1923	1923	1923	0
385	20240903	140000	51954034	1923	1923	1923	1923	0
386	20240903	135900	51954034	1923	1923	1923	1923	0
387	20240903	135800	51954034	1923	1923	1923	1923	0
388	20240903	135700	51954034	1923	1923	1923	1923	0
389	20240903	135600	51954034	1923	1923	1923	1923	0
390	20240903	135500	51954034	1923	1923	1923	1923	0
391	20240903	135400	51954034	1923	1923	1923	1923	0
392	20240903	135300	51954034	1923	1923	1923	1923	0
393	20240903	135200	51954034	1923	1923	1923	1923	0
394	20240903	135100	51954034	1923	1923	1923	1923	0
395	20240903	135000	51954034	1923	1923	1923	1923	0
396	20240903	134900	51954034	1923	1923	1923	1923	0
397	20240903	134800	51954034	1923	1923	1923	1923	0
398	20240903	134700	51954034	1923	1923	1923	1923	1
399	20240903	134600	51952111	1930	1930	1930	1930	0
400	20240903	134500	51952111	1930	1930	1932	1930	4
401	20240903	134400	51944388	1923	1923	1923	1923	0
402	20240903	134300	51944388	1923	1923	1923	1923	0
403	20240903	134200	51944388	1923	1923	1923	1923	0
404	20240903	134100	51944388	1923	1923	1923	1923	0
405	20240903	134000	51944388	1923	1923	1923	1923	0
406	20240903	133900	51944388	1923	1923	1923	1923	0
407	20240903	133800	51944388	1923	1923	1923	1923	0
408	20240903	133700	51944388	1923	1923	1923	1923	0
409	20240903	133600	51944388	1923	1923	1923	1923	0
410	20240903	133500	51944388	1923	1923	1923	1923	0
411	20240903	133400	51944388	1923	1923	1923	1923	0
412	20240903	133300	51944388	1923	1924	1924	1923	400
413	20240903	133200	51175153	1924	1924	1924	1924	0
414	20240903	133100	51175153	1924	1924	1924	1924	0
415	20240903	133000	51175153	1924	1924	1924	1924	1
416	20240903	132900	51173229	1945	1945	1945	1945	0
417	20240903	132800	51173229	1945	1945	1945	1945	0
418	20240903	132700	51173229	1945	1945	1945	1945	0
419	20240903	132600	51173229	1945	1945	1945	1945	0
420	20240903	132500	51173229	1945	1945	1945	1945	0
421	20240903	132400	51173229	1945	1945	1945	1945	0
422	20240903	132300	51173229	1945	1945	1945	1945	0
423	20240903	132200	51173229	1945	1945	1945	1945	0
424	20240903	132100	51173229	1945	1945	1945	1945	0
425	20240903	132000	51173229	1945	1945	1945	1945	0
426	20240903	131900	51173229	1945	1945	1945	1945	0
427	20240903	131800	51173229	1945	1945	1945	1945	0
428	20240903	131700	51173229	1945	1945	1945	1945	0
429	20240903	131600	51173229	1945	1945	1945	1945	0
430	20240903	131500	51173229	1945	1945	1945	1945	0
431	20240903	131400	51173229	1945	1945	1945	1945	0
432	20240903	131300	51173229	1945	1945	1945	1945	0
433	20240903	131200	51173229	1945	1945	1945	1945	0
434	20240903	131100	51173229	1945	1945	1945	1945	0
435	20240903	131000	51173229	1945	1945	1945	1945	0
436	20240903	130900	51173229	1945	1945	1945	1945	0
437	20240903	130800	51173229	1945	1945	1945	1945	0
438	20240903	130700	51173229	1945	1945	1945	1945	0
439	20240903	130600	51173229	1945	1945	1945	1945	0
440	20240903	130500	51173229	1945	1945	1945	1945	0
441	20240903	130400	51173229	1945	1945	1945	1945	0
442	20240903	130300	51173229	1945	1945	1945	1945	0
443	20240903	130200	51173229	1945	1945	1945	1945	0
444	20240903	130100	51173229	1945	1945	1945	1945	0
445	20240903	130000	51173229	1945	1945	1945	1945	0
446	20240903	125900	51173229	1945	1945	1945	1945	0
447	20240903	125800	51173229	1945	1945	1945	1945	0
448	20240903	125700	51173229	1945	1945	1945	1945	0
449	20240903	125600	51173229	1945	1945	1945	1945	0
450	20240903	125500	51173229	1945	1945	1945	1945	0
451	20240903	125400	51173229	1945	1945	1945	1945	0
452	20240903	125300	51173229	1945	1945	1945	1945	0
453	20240903	125200	51173229	1945	1945	1945	1945	0
454	20240903	125100	51173229	1945	1945	1945	1945	0
455	20240903	125000	51173229	1945	1945	1945	1945	0
456	20240903	124900	51173229	1945	1945	1945	1945	0
457	20240903	124800	51173229	1945	1945	1945	1945	0
458	20240903	124700	51173229	1945	1932	1945	1932	200
459	20240903	124600	50786306	1922	1922	1922	1922	0
460	20240903	124500	50786306	1922	1922	1922	1922	0
461	20240903	124400	50786306	1922	1922	1922	1922	0
462	20240903	124300	50786306	1922	1922	1922	1922	0
463	20240903	124200	50786306	1922	1922	1922	1922	0
464	20240903	124100	50786306	1922	1922	1922	1922	0
465	20240903	124000	50786306	1922	1922	1922	1922	0
466	20240903	123900	50786306	1922	1922	1922	1922	0
467	20240903	123800	50786306	1922	1922	1922	1922	0
468	20240903	123700	50786306	1922	1922	1922	1922	0
469	20240903	123600	50786306	1922	1922	1922	1922	0
470	20240903	123500	50786306	1922	1922	1922	1922	0
471	20240903	123400	50786306	1922	1922	1922	1922	0
472	20240903	123300	50786306	1922	1922	1922	1922	0
473	20240903	123200	50786306	1922	1922	1922	1922	1
474	20240903	123100	50784384	1932	1932	1932	1932	23
475	20240903	123000	50739948	1922	1922	1922	1922	0
476	20240903	122900	50739948	1922	1928	1928	1922	3529
477	20240903	122800	43948661	1929	1929	1929	1929	0
478	20240903	122700	43948661	1929	1929	1929	1929	0
479	20240903	122600	43948661	1929	1929	1929	1929	0
480	20240903	122500	43948661	1929	1929	1929	1929	0
481	20240903	122400	43948661	1929	1929	1929	1929	0
482	20240903	122300	43948661	1929	1929	1929	1929	0
483	20240903	122200	43948661	1929	1929	1929	1929	0
484	20240903	122100	43948661	1929	1929	1929	1929	0
485	20240903	122000	43948661	1929	1929	1929	1929	0
486	20240903	121900	43948661	1929	1929	1929	1929	0
487	20240903	121800	43948661	1929	1929	1929	1929	530
488	20240903	121700	42926291	1929	1929	1929	1929	0
489	20240903	121600	42926291	1929	1929	1929	1929	0
490	20240903	121500	42926291	1929	1929	1929	1929	0
491	20240903	121400	42926291	1929	1929	1929	1929	0
492	20240903	121300	42926291	1929	1929	1929	1929	0
493	20240903	121200	42926291	1929	1930	1930	1929	502
494	20240903	121100	41957632	1930	1930	1930	1930	116
495	20240903	121000	41733752	1929	1929	1929	1929	0
496	20240903	120900	41733752	1929	1929	1929	1929	0
497	20240903	120800	41733752	1929	1929	1929	1929	0
498	20240903	120700	41733752	1929	1929	1929	1929	0
499	20240903	120600	41733752	1929	1929	1929	1929	0
500	20240903	120500	41733752	1929	1929	1929	1929	0
501	20240903	120400	41733752	1929	1929	1929	1929	0
502	20240903	120300	41733752	1929	1929	1929	1929	0
503	20240903	120200	41733752	1929	1929	1929	1929	0
504	20240903	120100	41733752	1929	1929	1929	1929	0
505	20240903	120000	41733752	1929	1929	1929	1929	0
506	20240903	115900	41733752	1929	1929	1929	1929	0
507	20240903	115800	41733752	1929	1929	1929	1929	0
508	20240903	115700	41733752	1929	1929	1929	1929	0
509	20240903	115600	41733752	1929	1929	1929	1929	0
510	20240903	115500	41733752	1929	1929	1929	1929	0
511	20240903	115400	41733752	1929	1929	1929	1929	0
512	20240903	115300	41733752	1929	1929	1929	1929	0
513	20240903	115200	41733752	1929	1929	1929	1929	1
514	20240903	115100	41731823	1935	1935	1935	1935	1
515	20240903	115000	41729888	1929	1929	1929	1929	0
516	20240903	114900	41729888	1929	1929	1929	1929	0
517	20240903	114800	41729888	1929	1929	1929	1929	0
518	20240903	114700	41729888	1929	1929	1929	1929	0
519	20240903	114600	41729888	1929	1929	1929	1929	0
520	20240903	114500	41729888	1929	1929	1929	1929	0
521	20240903	114400	41729888	1929	1929	1929	1929	0
522	20240903	114300	41729888	1929	1929	1929	1929	0
523	20240903	114200	41729888	1929	1929	1929	1929	0
524	20240903	114100	41729888	1929	1929	1929	1929	0
525	20240903	114000	41729888	1929	1929	1929	1929	0
526	20240903	113900	41729888	1929	1929	1929	1929	0
527	20240903	113800	41729888	1929	1929	1929	1929	0
528	20240903	113700	41729888	1929	1929	1929	1929	1
529	20240903	113600	41727959	1935	1934	1935	1933	4
530	20240903	113500	41720223	1934	1934	1935	1933	12
531	20240903	113400	41697007	1929	1929	1929	1929	0
532	20240903	113300	41697007	1929	1929	1929	1929	0
533	20240903	113200	41697007	1929	1929	1929	1929	0
534	20240903	113100	41697007	1929	1929	1929	1929	0
535	20240903	113000	41697007	1929	1929	1929	1929	0
536	20240903	112900	41697007	1929	1929	1929	1929	0
537	20240903	112800	41697007	1929	1929	1929	1929	0
538	20240903	112700	41697007	1929	1929	1929	1929	0
539	20240903	112600	41697007	1929	1929	1929	1929	0
540	20240903	112500	41697007	1929	1929	1929	1929	0
541	20240903	112400	41697007	1929	1929	1929	1929	0
542	20240903	112300	41697007	1929	1929	1929	1929	0
543	20240903	112200	41697007	1929	1931	1931	1929	446
544	20240903	112100	40835783	1929	1929	1929	1929	0
545	20240903	112000	40835783	1929	1929	1929	1929	40
546	20240903	111900	40758623	1929	1930	1930	1929	65
547	20240903	111800	40633183	1929	1929	1929	1929	58
548	20240903	111700	40521301	1930	1930	1930	1930	1020
549	20240903	111600	38552701	1930	1930	1930	1930	0
550	20240903	111500	38552701	1930	1930	1930	1930	0
551	20240903	111400	38552701	1930	1930	1930	1930	0
552	20240903	111300	38552701	1930	1930	1930	1930	1
553	20240903	111200	38550771	1929	1929	1929	1929	0
554	20240903	111100	38550771	1929	1929	1929	1929	0
555	20240903	111000	38550771	1929	1929	1929	1929	0
556	20240903	110900	38550771	1929	1929	1929	1929	0
557	20240903	110800	38550771	1929	1929	1929	1929	98
558	20240903	110700	38361729	1929	1929	1929	1929	0
559	20240903	110600	38361729	1929	1929	1929	1929	0
560	20240903	110500	38361729	1929	1929	1929	1929	0
561	20240903	110400	38361729	1929	1929	1929	1929	0
562	20240903	110300	38361729	1929	1929	1929	1929	0
563	20240903	110200	38361729	1929	1929	1929	1929	0
564	20240903	110100	38361729	1929	1930	1930	1929	2100
565	20240903	110000	34309721	1940	1940	1940	1940	0
566	20240903	105900	34309721	1940	1940	1940	1940	0
567	20240903	105800	34309721	1940	1940	1940	1940	0
568	20240903	105700	34309721	1940	1940	1940	1940	0
569	20240903	105600	34309721	1940	1930	1940	1930	510
570	20240903	105500	33323739	1933	1933	1933	1933	916
571	20240903	105400	31553111	1944	1944	1944	1944	1
572	20240903	105300	31551167	1933	1933	1933	1933	0
573	20240903	105200	31551167	1933	1933	1933	1933	0
574	20240903	105100	31551167	1933	1933	1933	1933	0
575	20240903	105000	31551167	1933	1933	1933	1933	1
576	20240903	104900	31549234	1944	1944	1944	1944	0
577	20240903	104800	31549234	1944	1944	1944	1944	0
578	20240903	104700	31549234	1944	1944	1944	1944	0
579	20240903	104600	31549234	1944	1944	1944	1944	0
580	20240903	104500	31549234	1944	1944	1944	1944	0
581	20240903	104400	31549234	1944	1944	1944	1944	0
582	20240903	104300	31549234	1944	1944	1944	1944	0
583	20240903	104200	31549234	1944	1944	1944	1944	0
584	20240903	104100	31549234	1944	1944	1944	1944	0
585	20240903	104000	31549234	1944	1944	1944	1944	0
586	20240903	103900	31549234	1944	1944	1944	1944	0
587	20240903	103800	31549234	1944	1944	1944	1944	0
588	20240903	103700	31549234	1944	1944	1944	1944	0
589	20240903	103600	31549234	1944	1944	1944	1944	0
590	20240903	103500	31549234	1944	1944	1944	1944	0
591	20240903	103400	31549234	1944	1944	1944	1944	1
592	20240903	103300	31547290	1933	1933	1933	1933	0
593	20240903	103200	31547290	1933	1933	1933	1933	0
594	20240903	103100	31547290	1933	1933	1933	1933	0
595	20240903	103000	31547290	1933	1933	1933	1933	0
596	20240903	102900	31547290	1933	1933	1933	1933	0
597	20240903	102800	31547290	1933	1933	1933	1933	0
598	20240903	102700	31547290	1933	1933	1933	1933	0
599	20240903	102600	31547290	1933	1933	1933	1933	0
600	20240903	102500	31547290	1933	1933	1933	1933	0
601	20240903	102400	31547290	1933	1933	1933	1933	1
602	20240903	102300	31545357	1945	1945	1945	1945	0
603	20240903	102200	31545357	1945	1945	1945	1945	0
604	20240903	102100	31545357	1945	1945	1945	1945	0
605	20240903	102000	31545357	1945	1945	1945	1945	0
606	20240903	101900	31545357	1945	1945	1945	1945	0
607	20240903	101800	31545357	1945	1945	1945	1945	0
608	20240903	101700	31545357	1945	1945	1945	1945	0
609	20240903	101600	31545357	1945	1945	1945	1945	0
610	20240903	101500	31545357	1945	1945	1945	1945	90
611	20240903	101400	31370307	1933	1933	1933	1933	0
612	20240903	101300	31370307	1933	1933	1933	1933	0
613	20240903	101200	31370307	1933	1933	1933	1933	0
614	20240903	101100	31370307	1933	1933	1933	1933	1
615	20240903	101000	31368374	1950	1950	1950	1950	0
616	20240903	100900	31368374	1950	1950	1950	1950	0
617	20240903	100800	31368374	1950	1950	1950	1950	0
618	20240903	100700	31368374	1950	1950	1950	1950	0
619	20240903	100600	31368374	1950	1950	1950	1950	0
620	20240903	100500	31368374	1950	1950	1950	1950	0
621	20240903	100400	31368374	1950	1945	1950	1945	510
622	20240903	100300	30376374	1950	1950	1950	1950	0
623	20240903	100200	30376374	1950	1950	1950	1950	0
624	20240903	100100	30376374	1950	1950	1950	1950	0
625	20240903	100000	30376374	1950	1950	1950	1950	71
626	20240903	095900	30237924	1950	1950	1950	1950	0
627	20240903	095800	30237924	1950	1950	1950	1950	0
628	20240903	095700	30237924	1950	1950	1950	1950	0
629	20240903	095600	30237924	1950	1950	1950	1950	0
630	20240903	095500	30237924	1950	1950	1950	1950	0
631	20240903	095400	30237924	1950	1950	1950	1950	0
632	20240903	095300	30237924	1950	1950	1950	1950	0
633	20240903	095200	30237924	1950	1950	1950	1950	0
634	20240903	095100	30237924	1950	1949	1950	1949	2
635	20240903	095000	30234025	1933	1933	1933	1933	0
636	20240903	094900	30234025	1933	1933	1933	1933	0
637	20240903	094800	30234025	1933	1933	1933	1933	1
638	20240903	094700	30232092	1956	1956	1956	1956	0
639	20240903	094600	30232092	1956	1956	1956	1956	0
640	20240903	094500	30232092	1956	1956	1956	1956	0
641	20240903	094400	30232092	1956	1956	1956	1956	255
642	20240903	094300	29733312	1955	1931	1955	1931	535
643	20240903	094200	28687507	1931	1932	1932	1928	574
644	20240903	094100	27580801	1951	1955	1955	1951	1078
645	20240903	094000	25475981	1934	1942	1942	1934	588
646	20240903	093900	24334256	1943	1944	1944	1943	13
647	20240903	093800	24308995	1957	1964	1964	1957	1110
648	20240903	093700	22135064	1947	1947	1949	1946	1086
649	20240903	093600	20021162	1949	1949	1949	1949	0
650	20240903	093500	20021162	1949	1949	1949	1949	542
651	20240903	093400	18964804	1970	1948	1970	1948	655
652	20240903	093300	17688823	1949	1949	1949	1949	0
653	20240903	093200	17688823	1949	1949	1949	1949	0
654	20240903	093100	17688823	1949	1949	1949	1949	0
655	20240903	093000	17688823	1949	1949	1949	1949	535
656	20240903	092900	16646108	1948	1949	1949	1948	542
657	20240903	092800	15590291	1949	1949	1949	1949	0
658	20240903	092700	15590291	1949	1951	1957	1949	3
659	20240903	092600	15584434	1947	1973	1978	1947	202
660	20240903	092500	15185909	1971	1971	1971	1971	0
661	20240903	092400	15185909	1971	1971	1971	1971	185
662	20240903	092300	14821274	1945	1971	1971	1945	30
663	20240903	092200	14762531	1970	1940	1970	1940	97
664	20240903	092100	14571501	1940	1970	1970	1940	28
665	20240903	092000	14516726	1940	1940	1940	1940	8
666	20240903	091900	14501206	1940	1940	1940	1940	7
667	20240903	091800	14487626	1970	1970	1970	1970	0
668	20240903	091700	14487626	1970	1960	1970	1960	829
669	20240903	091600	12856486	1960	1960	1960	1960	0
670	20240903	091500	12856486	1960	1960	1960	1960	1
671	20240903	091400	12854526	1960	1959	1960	1959	1200
672	20240903	091300	10503226	1950	1950	1950	1950	0
673	20240903	091200	10503226	1950	1950	1950	1950	0
674	20240903	091100	10503226	1950	1941	1950	1941	1000
675	20240903	091000	8553235	1945	1945	1945	1945	10
676	20240903	090900	8533785	1960	1948	1960	1948	1500
677	20240903	090800	5604785	1970	1935	1970	1935	371
678	20240903	090700	4886550	1969	1935	1969	1935	231
679	20240903	090600	4436476	1930	1930	1930	1928	200
680	20240903	090500	4050673	1945	1943	1945	1943	1963
681	20240903	090400	233760	1948	1948	1948	1948	0
682	20240903	090300	233760	1948	1948	1948	1948	0
683	20240903	090200	233760	1948	1948	1948	1948	0
684	20240903	090100	233760	1948	1948	1948	1948	0
685	20240903	090000	233760	1948	1948	1948	1948	120