KissMeData/168330/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	202300	90773304	1898	1898	1898	1898	304
3	20240904	202200	90773304	1898	1898	1898	1898	0
4	20240904	202100	90773304	1898	1898	1898	1898	0
5	20240904	202000	90773304	1898	1898	1898	1898	0
6	20240904	201900	90773304	1898	1898	1898	1898	0
7	20240904	201800	90773304	1898	1898	1898	1898	0
8	20240904	201700	90773304	1898	1898	1898	1898	0
9	20240904	201600	90773304	1898	1898	1898	1898	0
10	20240904	201500	90773304	1898	1898	1898	1898	0
11	20240904	201400	90773304	1898	1898	1898	1898	0
12	20240904	201300	90773304	1898	1898	1898	1898	0
13	20240904	201200	90773304	1898	1898	1898	1898	0
14	20240904	201100	90773304	1898	1898	1898	1898	0
15	20240904	201000	90773304	1898	1898	1898	1898	0
16	20240904	200900	90773304	1898	1898	1898	1898	0
17	20240904	200800	90773304	1898	1898	1898	1898	0
18	20240904	200700	90773304	1898	1898	1898	1898	0
19	20240904	200600	90773304	1898	1898	1898	1898	0
20	20240904	200500	90773304	1898	1898	1898	1898	0
21	20240904	200400	90773304	1898	1898	1898	1898	0
22	20240904	200300	90773304	1898	1898	1898	1898	0
23	20240904	200200	90773304	1898	1898	1898	1898	0
24	20240904	200100	90773304	1898	1898	1898	1898	0
25	20240904	200000	90773304	1898	1898	1898	1898	0
26	20240904	195900	90773304	1898	1898	1898	1898	0
27	20240904	195800	90773304	1898	1898	1898	1898	0
28	20240904	195700	90773304	1898	1898	1898	1898	0
29	20240904	195600	90773304	1898	1898	1898	1898	0
30	20240904	195500	90773304	1898	1898	1898	1898	0
31	20240904	195400	90773304	1898	1898	1898	1898	0
32	20240904	195300	90773304	1898	1898	1898	1898	304
33	20240904	195200	90773304	1898	1898	1898	1898	0
34	20240904	195100	90773304	1898	1898	1898	1898	0
35	20240904	195000	90773304	1898	1898	1898	1898	0
36	20240904	194900	90773304	1898	1898	1898	1898	0
37	20240904	194800	90773304	1898	1898	1898	1898	0
38	20240904	194700	90773304	1898	1898	1898	1898	0
39	20240904	194600	90773304	1898	1898	1898	1898	0
40	20240904	194500	90773304	1898	1898	1898	1898	0
41	20240904	194400	90773304	1898	1898	1898	1898	0
42	20240904	194300	90773304	1898	1898	1898	1898	0
43	20240904	194200	90773304	1898	1898	1898	1898	0
44	20240904	194100	90773304	1898	1898	1898	1898	0
45	20240904	194000	90773304	1898	1898	1898	1898	0
46	20240904	193900	90773304	1898	1898	1898	1898	0
47	20240904	193800	90773304	1898	1898	1898	1898	0
48	20240904	193700	90773304	1898	1898	1898	1898	0
49	20240904	193600	90773304	1898	1898	1898	1898	0
50	20240904	193500	90773304	1898	1898	1898	1898	0
51	20240904	193400	90773304	1898	1898	1898	1898	0
52	20240904	193300	90773304	1898	1898	1898	1898	0
53	20240904	193200	90773304	1898	1898	1898	1898	0
54	20240904	193100	90773304	1898	1898	1898	1898	0
55	20240904	193000	90773304	1898	1898	1898	1898	0
56	20240904	192900	90773304	1898	1898	1898	1898	0
57	20240904	192800	90773304	1898	1898	1898	1898	0
58	20240904	192700	90773304	1898	1898	1898	1898	0
59	20240904	192600	90773304	1898	1898	1898	1898	0
60	20240904	192500	90773304	1898	1898	1898	1898	0
61	20240904	192400	90773304	1898	1898	1898	1898	0
62	20240904	192300	90773304	1898	1898	1898	1898	304
63	20240904	192200	90773304	1898	1898	1898	1898	0
64	20240904	192100	90773304	1898	1898	1898	1898	0
65	20240904	192000	90773304	1898	1898	1898	1898	0
66	20240904	191900	90773304	1898	1898	1898	1898	0
67	20240904	191800	90773304	1898	1898	1898	1898	0
68	20240904	191700	90773304	1898	1898	1898	1898	0
69	20240904	191600	90773304	1898	1898	1898	1898	0
70	20240904	191500	90773304	1898	1898	1898	1898	0
71	20240904	191400	90773304	1898	1898	1898	1898	0
72	20240904	191300	90773304	1898	1898	1898	1898	0
73	20240904	191200	90773304	1898	1898	1898	1898	0
74	20240904	191100	90773304	1898	1898	1898	1898	0
75	20240904	191000	90773304	1898	1898	1898	1898	0
76	20240904	190900	90773304	1898	1898	1898	1898	0
77	20240904	190800	90773304	1898	1898	1898	1898	0
78	20240904	190700	90773304	1898	1898	1898	1898	0
79	20240904	190600	90773304	1898	1898	1898	1898	0
80	20240904	190500	90773304	1898	1898	1898	1898	0
81	20240904	190400	90773304	1898	1898	1898	1898	0
82	20240904	190300	90773304	1898	1898	1898	1898	0
83	20240904	190200	90773304	1898	1898	1898	1898	0
84	20240904	190100	90773304	1898	1898	1898	1898	0
85	20240904	190000	90773304	1898	1898	1898	1898	0
86	20240904	185900	90773304	1898	1898	1898	1898	0
87	20240904	185800	90773304	1898	1898	1898	1898	0
88	20240904	185700	90773304	1898	1898	1898	1898	0
89	20240904	185600	90773304	1898	1898	1898	1898	0
90	20240904	185500	90773304	1898	1898	1898	1898	0
91	20240904	185400	90773304	1898	1898	1898	1898	0
92	20240904	185300	90773304	1898	1898	1898	1898	304
93	20240904	185200	90773304	1898	1898	1898	1898	0
94	20240904	185100	90773304	1898	1898	1898	1898	0
95	20240904	185000	90773304	1898	1898	1898	1898	0
96	20240904	184900	90773304	1898	1898	1898	1898	0
97	20240904	184800	90773304	1898	1898	1898	1898	0
98	20240904	184700	90773304	1898	1898	1898	1898	0
99	20240904	184600	90773304	1898	1898	1898	1898	0
100	20240904	184500	90773304	1898	1898	1898	1898	0
101	20240904	184400	90773304	1898	1898	1898	1898	0
102	20240904	184300	90773304	1898	1898	1898	1898	0
103	20240904	184200	90773304	1898	1898	1898	1898	0
104	20240904	184100	90773304	1898	1898	1898	1898	0
105	20240904	184000	90773304	1898	1898	1898	1898	0
106	20240904	183900	90773304	1898	1898	1898	1898	0
107	20240904	183800	90773304	1898	1898	1898	1898	0
108	20240904	183700	90773304	1898	1898	1898	1898	0
109	20240904	183600	90773304	1898	1898	1898	1898	0
110	20240904	183500	90773304	1898	1898	1898	1898	0
111	20240904	183400	90773304	1898	1898	1898	1898	0
112	20240904	183300	90773304	1898	1898	1898	1898	0
113	20240904	183200	90773304	1898	1898	1898	1898	0
114	20240904	183100	90773304	1898	1898	1898	1898	0
115	20240904	183000	90773304	1898	1898	1898	1898	0
116	20240904	182900	90773304	1898	1898	1898	1898	0
117	20240904	182800	90773304	1898	1898	1898	1898	0
118	20240904	182700	90773304	1898	1898	1898	1898	0
119	20240904	182600	90773304	1898	1898	1898	1898	0
120	20240904	182500	90773304	1898	1898	1898	1898	0
121	20240904	182400	90773304	1898	1898	1898	1898	0
122	20240904	182300	90773304	1898	1898	1898	1898	304
123	20240904	182200	90773304	1898	1898	1898	1898	0
124	20240904	182100	90773304	1898	1898	1898	1898	0
125	20240904	182000	90773304	1898	1898	1898	1898	0
126	20240904	181900	90773304	1898	1898	1898	1898	0
127	20240904	181800	90773304	1898	1898	1898	1898	0
128	20240904	181700	90773304	1898	1898	1898	1898	0
129	20240904	181600	90773304	1898	1898	1898	1898	0
130	20240904	181500	90773304	1898	1898	1898	1898	0
131	20240904	181400	90773304	1898	1898	1898	1898	0
132	20240904	181300	90773304	1898	1898	1898	1898	0
133	20240904	181200	90773304	1898	1898	1898	1898	0
134	20240904	181100	90773304	1898	1898	1898	1898	0
135	20240904	181000	90773304	1898	1898	1898	1898	0
136	20240904	180900	90773304	1898	1898	1898	1898	0
137	20240904	180800	90773304	1898	1898	1898	1898	0
138	20240904	180700	90773304	1898	1898	1898	1898	0
139	20240904	180600	90773304	1898	1898	1898	1898	0
140	20240904	180500	90773304	1898	1898	1898	1898	0
141	20240904	180400	90773304	1898	1898	1898	1898	0
142	20240904	180300	90773304	1898	1898	1898	1898	0
143	20240904	180200	90773304	1898	1898	1898	1898	0
144	20240904	180100	90773304	1898	1898	1898	1898	0
145	20240904	180000	90773304	1898	1898	1898	1898	0
146	20240904	175900	90773304	1898	1898	1898	1898	0
147	20240904	175800	90773304	1898	1898	1898	1898	0
148	20240904	175700	90773304	1898	1898	1898	1898	0
149	20240904	175600	90773304	1898	1898	1898	1898	0
150	20240904	175500	90773304	1898	1898	1898	1898	0
151	20240904	175400	90773304	1898	1898	1898	1898	0
152	20240904	175300	90773304	1898	1898	1898	1898	304
153	20240904	175200	90773304	1898	1898	1898	1898	0
154	20240904	175100	90773304	1898	1898	1898	1898	0
155	20240904	175000	90773304	1898	1898	1898	1898	0
156	20240904	174900	90773304	1898	1898	1898	1898	0
157	20240904	174800	90773304	1898	1898	1898	1898	0
158	20240904	174700	90773304	1898	1898	1898	1898	0
159	20240904	174600	90773304	1898	1898	1898	1898	0
160	20240904	174500	90773304	1898	1898	1898	1898	0
161	20240904	174400	90773304	1898	1898	1898	1898	0
162	20240904	174300	90773304	1898	1898	1898	1898	0
163	20240904	174200	90773304	1898	1898	1898	1898	0
164	20240904	174100	90773304	1898	1898	1898	1898	0
165	20240904	174000	90773304	1898	1898	1898	1898	0
166	20240904	173900	90773304	1898	1898	1898	1898	0
167	20240904	173800	90773304	1898	1898	1898	1898	0
168	20240904	173700	90773304	1898	1898	1898	1898	0
169	20240904	173600	90773304	1898	1898	1898	1898	0
170	20240904	173500	90773304	1898	1898	1898	1898	0
171	20240904	173400	90773304	1898	1898	1898	1898	0
172	20240904	173300	90773304	1898	1898	1898	1898	0
173	20240904	173200	90773304	1898	1898	1898	1898	0
174	20240904	173100	90773304	1898	1898	1898	1898	0
175	20240904	173000	90773304	1898	1898	1898	1898	0
176	20240904	172900	90773304	1898	1898	1898	1898	0
177	20240904	172800	90773304	1898	1898	1898	1898	0
178	20240904	172700	90773304	1898	1898	1898	1898	0
179	20240904	172600	90773304	1898	1898	1898	1898	0
180	20240904	172500	90773304	1898	1898	1898	1898	0
181	20240904	172400	90773304	1898	1898	1898	1898	0
182	20240904	172300	90773304	1898	1898	1898	1898	304
183	20240904	172200	90773304	1898	1898	1898	1898	0
184	20240904	172100	90773304	1898	1898	1898	1898	0
185	20240904	172000	90773304	1898	1898	1898	1898	0
186	20240904	171900	90773304	1898	1898	1898	1898	0
187	20240904	171800	90773304	1898	1898	1898	1898	0
188	20240904	171700	90773304	1898	1898	1898	1898	0
189	20240904	171600	90773304	1898	1898	1898	1898	0
190	20240904	171500	90773304	1898	1898	1898	1898	0
191	20240904	171400	90773304	1898	1898	1898	1898	0
192	20240904	171300	90773304	1898	1898	1898	1898	0
193	20240904	171200	90773304	1898	1898	1898	1898	0
194	20240904	171100	90773304	1898	1898	1898	1898	0
195	20240904	171000	90773304	1898	1898	1898	1898	0
196	20240904	170900	90773304	1898	1898	1898	1898	0
197	20240904	170800	90773304	1898	1898	1898	1898	0
198	20240904	170700	90773304	1898	1898	1898	1898	0
199	20240904	170600	90773304	1898	1898	1898	1898	0
200	20240904	170500	90773304	1898	1898	1898	1898	0
201	20240904	170400	90773304	1898	1898	1898	1898	0
202	20240904	170300	90773304	1898	1898	1898	1898	0
203	20240904	170200	90773304	1898	1898	1898	1898	0
204	20240904	170100	90773304	1898	1898	1898	1898	0
205	20240904	170000	90773304	1898	1898	1898	1898	0
206	20240904	165900	90773304	1898	1898	1898	1898	0
207	20240904	165800	90773304	1898	1898	1898	1898	0
208	20240904	165700	90773304	1898	1898	1898	1898	0
209	20240904	165600	90773304	1898	1898	1898	1898	0
210	20240904	165500	90773304	1898	1898	1898	1898	0
211	20240904	165400	90773304	1898	1898	1898	1898	0
212	20240904	165300	90773304	1898	1898	1898	1898	304
213	20240904	165200	90773304	1898	1898	1898	1898	0
214	20240904	165100	90773304	1898	1898	1898	1898	0
215	20240904	165000	90773304	1898	1898	1898	1898	0
216	20240904	164900	90773304	1898	1898	1898	1898	0
217	20240904	164800	90773304	1898	1898	1898	1898	0
218	20240904	164700	90773304	1898	1898	1898	1898	0
219	20240904	164600	90773304	1898	1898	1898	1898	0
220	20240904	164500	90773304	1898	1898	1898	1898	0
221	20240904	164400	90773304	1898	1898	1898	1898	0
222	20240904	164300	90773304	1898	1898	1898	1898	0
223	20240904	164200	90773304	1898	1898	1898	1898	0
224	20240904	164100	90773304	1898	1898	1898	1898	0
225	20240904	164000	90773304	1898	1898	1898	1898	0
226	20240904	163900	90773304	1898	1898	1898	1898	0
227	20240904	163800	90773304	1898	1898	1898	1898	0
228	20240904	163700	90773304	1898	1898	1898	1898	0
229	20240904	163600	90773304	1898	1898	1898	1898	0
230	20240904	163500	90773304	1898	1898	1898	1898	0
231	20240904	163400	90773304	1898	1898	1898	1898	0
232	20240904	163300	90773304	1898	1898	1898	1898	0
233	20240904	163200	90773304	1898	1898	1898	1898	0
234	20240904	163100	90773304	1898	1898	1898	1898	0
235	20240904	163000	90773304	1898	1898	1898	1898	0
236	20240904	162900	90773304	1898	1898	1898	1898	0
237	20240904	162800	90773304	1898	1898	1898	1898	0
238	20240904	162700	90773304	1898	1898	1898	1898	0
239	20240904	162600	90773304	1898	1898	1898	1898	0
240	20240904	162500	90773304	1898	1898	1898	1898	0
241	20240904	162400	90773304	1898	1898	1898	1898	0
242	20240904	162300	90773304	1898	1898	1898	1898	304
243	20240904	162200	90773304	1898	1898	1898	1898	0
244	20240904	162100	90773304	1898	1898	1898	1898	0
245	20240904	162000	90773304	1898	1898	1898	1898	0
246	20240904	161900	90773304	1898	1898	1898	1898	0
247	20240904	161800	90773304	1898	1898	1898	1898	0
248	20240904	161700	90773304	1898	1898	1898	1898	0
249	20240904	161600	90773304	1898	1898	1898	1898	0
250	20240904	161500	90773304	1898	1898	1898	1898	0
251	20240904	161400	90773304	1898	1898	1898	1898	0
252	20240904	161300	90773304	1898	1898	1898	1898	0
253	20240904	161200	90773304	1898	1898	1898	1898	0
254	20240904	161100	90773304	1898	1898	1898	1898	0
255	20240904	161000	90773304	1898	1898	1898	1898	0
256	20240904	160900	90773304	1898	1898	1898	1898	0
257	20240904	160800	90773304	1898	1898	1898	1898	0
258	20240904	160700	90773304	1898	1898	1898	1898	0
259	20240904	160600	90773304	1898	1898	1898	1898	0
260	20240904	160500	90773304	1898	1898	1898	1898	0
261	20240904	160400	90773304	1898	1898	1898	1898	0
262	20240904	160300	90773304	1898	1898	1898	1898	0
263	20240904	160200	90773304	1898	1898	1898	1898	0
264	20240904	160100	90773304	1898	1898	1898	1898	0
265	20240904	160000	90773304	1898	1898	1898	1898	0
266	20240904	155900	90773304	1898	1898	1898	1898	0
267	20240904	155800	90773304	1898	1898	1898	1898	0
268	20240904	155700	90773304	1898	1898	1898	1898	0
269	20240904	155600	90773304	1898	1898	1898	1898	0
270	20240904	155500	90773304	1898	1898	1898	1898	0
271	20240904	155400	90773304	1898	1898	1898	1898	0
272	20240904	155300	90773304	1898	1898	1898	1898	304
273	20240904	155200	90773304	1898	1898	1898	1898	0
274	20240904	155100	90773304	1898	1898	1898	1898	0
275	20240904	155000	90773304	1898	1898	1898	1898	0
276	20240904	154900	90773304	1898	1898	1898	1898	0
277	20240904	154800	90773304	1898	1898	1898	1898	0
278	20240904	154700	90773304	1898	1898	1898	1898	0
279	20240904	154600	90773304	1898	1898	1898	1898	0
280	20240904	154500	90773304	1898	1898	1898	1898	0
281	20240904	154400	90773304	1898	1898	1898	1898	0
282	20240904	154300	90773304	1898	1898	1898	1898	0
283	20240904	154200	90773304	1898	1898	1898	1898	0
284	20240904	154100	90773304	1898	1898	1898	1898	0
285	20240904	154000	90773304	1898	1898	1898	1898	0
286	20240904	153900	90773304	1898	1898	1898	1898	0
287	20240904	153800	90773304	1898	1898	1898	1898	0
288	20240904	153700	90773304	1898	1898	1898	1898	0
289	20240904	153600	90773304	1898	1898	1898	1898	0
290	20240904	153500	90773304	1898	1898	1898	1898	0
291	20240904	153400	90773304	1898	1898	1898	1898	0
292	20240904	153300	90773304	1898	1898	1898	1898	0
293	20240904	153200	90773304	1898	1898	1898	1898	0
294	20240904	153100	90773304	1898	1898	1898	1898	0
295	20240904	153000	90773304	1898	1898	1898	1898	304
296	20240904	152900	90196312	1899	1899	1899	1899	0
297	20240904	152800	90196312	1899	1899	1899	1899	0
298	20240904	152700	90196312	1899	1899	1899	1899	0
299	20240904	152600	90196312	1899	1899	1899	1899	0
300	20240904	152500	90196312	1899	1899	1899	1899	0
301	20240904	152400	90196312	1899	1899	1899	1899	0
302	20240904	152300	90196312	1899	1899	1899	1899	0
303	20240904	152200	90196312	1899	1899	1899	1899	0
304	20240904	152100	90196312	1899	1899	1899	1899	0
305	20240904	152000	90196312	1899	1899	1899	1899	0
306	20240904	151900	90196312	1899	1899	1899	1899	0
307	20240904	151800	90196312	1899	1899	1899	1899	0
308	20240904	151700	90196312	1899	1895	1899	1895	13
309	20240904	151600	90171673	1895	1894	1895	1894	52
310	20240904	151500	90073183	1896	1896	1896	1896	0
311	20240904	151400	90073183	1896	1896	1896	1896	0
312	20240904	151300	90073183	1896	1896	1896	1896	100
313	20240904	151200	89883583	1895	1895	1895	1895	0
314	20240904	151100	89883583	1895	1895	1895	1895	0
315	20240904	151000	89883583	1895	1895	1895	1895	0
316	20240904	150900	89883583	1895	1895	1895	1895	100
317	20240904	150800	89694083	1901	1901	1901	1901	0
318	20240904	150700	89694083	1901	1901	1901	1901	0
319	20240904	150600	89694083	1901	1901	1901	1901	0
320	20240904	150500	89694083	1901	1894	1901	1893	1785
321	20240904	150400	86314084	1894	1895	1895	1894	436
322	20240904	150300	85488184	1895	1898	1898	1895	1646
323	20240904	150200	82365699	1898	1900	1900	1898	65
324	20240904	150100	82242282	1902	1902	1902	1902	0
325	20240904	150000	82242282	1902	1902	1902	1902	0
326	20240904	145900	82242282	1902	1902	1902	1902	0
327	20240904	145800	82242282	1902	1902	1902	1902	1
328	20240904	145700	82240380	1902	1902	1902	1902	0
329	20240904	145600	82240380	1902	1902	1902	1902	0
330	20240904	145500	82240380	1902	1902	1902	1902	0
331	20240904	145400	82240380	1902	1902	1902	1902	0
332	20240904	145300	82240380	1902	1902	1902	1902	1
333	20240904	145200	82238478	1902	1902	1902	1902	0
334	20240904	145100	82238478	1902	1902	1902	1902	0
335	20240904	145000	82238478	1902	1902	1902	1902	1
336	20240904	144900	82236576	1899	1899	1899	1899	0
337	20240904	144800	82236576	1899	1899	1899	1899	0
338	20240904	144700	82236576	1899	1899	1899	1899	577
339	20240904	144600	81140853	1896	1896	1896	1896	1080
340	20240904	144500	79093173	1899	1896	1899	1896	2104
341	20240904	144400	75100677	1895	1895	1895	1895	0
342	20240904	144300	75100677	1895	1895	1895	1895	600
343	20240904	144200	73963677	1899	1896	1899	1896	2044
344	20240904	144100	70084941	1896	1896	1896	1896	0
345	20240904	144000	70084941	1896	1896	1896	1896	121
346	20240904	143900	69855525	1896	1896	1896	1896	5
347	20240904	143800	69846045	1896	1896	1896	1896	172
348	20240904	143700	69519933	1897	1899	1899	1897	1110
349	20240904	143600	67412063	1897	1897	1897	1897	0
350	20240904	143500	67412063	1897	1897	1897	1897	764
351	20240904	143400	65962755	1897	1897	1897	1897	0
352	20240904	143300	65962755	1897	1897	1897	1897	0
353	20240904	143200	65962755	1897	1897	1897	1897	0
354	20240904	143100	65962755	1897	1897	1897	1897	0
355	20240904	143000	65962755	1897	1897	1897	1897	0
356	20240904	142900	65962755	1897	1897	1897	1897	0
357	20240904	142800	65962755	1897	1897	1897	1897	0
358	20240904	142700	65962755	1897	1897	1897	1897	0
359	20240904	142600	65962755	1897	1897	1897	1897	0
360	20240904	142500	65962755	1897	1897	1897	1897	0
361	20240904	142400	65962755	1897	1897	1898	1897	12
362	20240904	142300	65939983	1898	1897	1898	1897	6
363	20240904	142200	65928600	1896	1896	1896	1896	0
364	20240904	142100	65928600	1896	1896	1896	1896	0
365	20240904	142000	65928600	1896	1896	1896	1896	100
366	20240904	141900	65739000	1896	1897	1897	1896	700
367	20240904	141800	64411379	1897	1898	1898	1897	300
368	20240904	141700	63842079	1898	1898	1898	1898	1
369	20240904	141600	63840181	1899	1899	1899	1899	0
370	20240904	141500	63840181	1899	1899	1899	1899	100
371	20240904	141400	63650281	1899	1899	1899	1899	0
372	20240904	141300	63650281	1899	1899	1899	1899	0
373	20240904	141200	63650281	1899	1899	1899	1899	0
374	20240904	141100	63650281	1899	1899	1899	1899	0
375	20240904	141000	63650281	1899	1899	1899	1899	0
376	20240904	140900	63650281	1899	1899	1899	1899	0
377	20240904	140800	63650281	1899	1899	1899	1899	1100
378	20240904	140700	61561381	1903	1903	1903	1903	0
379	20240904	140600	61561381	1903	1903	1903	1903	0
380	20240904	140500	61561381	1903	1903	1903	1903	1
381	20240904	140400	61559478	1897	1897	1897	1897	0
382	20240904	140300	61559478	1897	1897	1897	1897	0
383	20240904	140200	61559478	1897	1897	1897	1897	0
384	20240904	140100	61559478	1897	1897	1897	1897	0
385	20240904	140000	61559478	1897	1897	1897	1897	0
386	20240904	135900	61559478	1897	1897	1897	1897	1060
387	20240904	135800	59548658	1897	1897	1897	1897	16
388	20240904	135700	59518306	1897	1897	1897	1897	0
389	20240904	135600	59518306	1897	1897	1897	1897	0
390	20240904	135500	59518306	1897	1899	1899	1897	1365
391	20240904	135400	56926701	1898	1898	1898	1898	0
392	20240904	135300	56926701	1898	1898	1898	1898	1079
393	20240904	135200	54878759	1898	1900	1900	1898	1103
394	20240904	135100	52784136	1903	1903	1903	1903	0
395	20240904	135000	52784136	1903	1903	1903	1903	10
396	20240904	134900	52765106	1901	1901	1901	1901	0
397	20240904	134800	52765106	1901	1901	1901	1901	0
398	20240904	134700	52765106	1901	1901	1901	1901	0
399	20240904	134600	52765106	1901	1901	1901	1901	0
400	20240904	134500	52765106	1901	1901	1901	1901	0
401	20240904	134400	52765106	1901	1901	1901	1901	0
402	20240904	134300	52765106	1901	1901	1901	1901	0
403	20240904	134200	52765106	1901	1901	1901	1901	0
404	20240904	134100	52765106	1901	1901	1901	1901	0
405	20240904	134000	52765106	1901	1901	1901	1901	0
406	20240904	133900	52765106	1901	1901	1901	1901	0
407	20240904	133800	52765106	1901	1901	1901	1901	0
408	20240904	133700	52765106	1901	1901	1901	1901	0
409	20240904	133600	52765106	1901	1901	1901	1901	0
410	20240904	133500	52765106	1901	1901	1901	1901	0
411	20240904	133400	52765106	1901	1901	1901	1901	0
412	20240904	133300	52765106	1901	1901	1901	1901	0
413	20240904	133200	52765106	1901	1901	1901	1901	0
414	20240904	133100	52765106	1901	1901	1901	1901	0
415	20240904	133000	52765106	1901	1901	1901	1901	0
416	20240904	132900	52765106	1901	1901	1901	1901	0
417	20240904	132800	52765106	1901	1901	1901	1901	0
418	20240904	132700	52765106	1901	1901	1901	1901	0
419	20240904	132600	52765106	1901	1901	1901	1901	0
420	20240904	132500	52765106	1901	1901	1901	1901	0
421	20240904	132400	52765106	1901	1901	1901	1901	100
422	20240904	132300	52575006	1902	1902	1902	1902	478
423	20240904	132200	51665850	1902	1902	1902	1902	22
424	20240904	132100	51624006	1902	1902	1902	1902	0
425	20240904	132000	51624006	1902	1902	1902	1902	63
426	20240904	131900	51504180	1901	1901	1901	1901	0
427	20240904	131800	51504180	1901	1901	1901	1901	0
428	20240904	131700	51504180	1901	1901	1901	1901	0
429	20240904	131600	51504180	1901	1901	1901	1901	0
430	20240904	131500	51504180	1901	1901	1901	1901	0
431	20240904	131400	51504180	1901	1901	1901	1901	0
432	20240904	131300	51504180	1901	1901	1901	1901	0
433	20240904	131200	51504180	1901	1901	1901	1901	0
434	20240904	131100	51504180	1901	1901	1901	1901	0
435	20240904	131000	51504180	1901	1901	1901	1901	0
436	20240904	130900	51504180	1901	1901	1901	1901	0
437	20240904	130800	51504180	1901	1901	1901	1901	0
438	20240904	130700	51504180	1901	1901	1901	1901	0
439	20240904	130600	51504180	1901	1901	1901	1901	0
440	20240904	130500	51504180	1901	1901	1901	1901	0
441	20240904	130400	51504180	1901	1901	1901	1901	0
442	20240904	130300	51504180	1901	1901	1901	1901	0
443	20240904	130200	51504180	1901	1901	1901	1901	0
444	20240904	130100	51504180	1901	1901	1901	1901	86
445	20240904	130000	51340694	1901	1901	1901	1901	0
446	20240904	125900	51340694	1901	1901	1901	1901	0
447	20240904	125800	51340694	1901	1901	1901	1901	0
448	20240904	125700	51340694	1901	1901	1901	1901	0
449	20240904	125600	51340694	1901	1901	1901	1901	0
450	20240904	125500	51340694	1901	1901	1901	1901	0
451	20240904	125400	51340694	1901	1901	1901	1901	0
452	20240904	125300	51340694	1901	1901	1901	1901	0
453	20240904	125200	51340694	1901	1901	1901	1901	0
454	20240904	125100	51340694	1901	1901	1901	1901	0
455	20240904	125000	51340694	1901	1901	1901	1901	0
456	20240904	124900	51340694	1901	1901	1901	1901	0
457	20240904	124800	51340694	1901	1901	1901	1901	0
458	20240904	124700	51340694	1901	1901	1901	1901	0
459	20240904	124600	51340694	1901	1901	1901	1901	0
460	20240904	124500	51340694	1901	1901	1901	1901	0
461	20240904	124400	51340694	1901	1901	1901	1901	0
462	20240904	124300	51340694	1901	1901	1901	1901	0
463	20240904	124200	51340694	1901	1901	1901	1901	0
464	20240904	124100	51340694	1901	1901	1901	1901	0
465	20240904	124000	51340694	1901	1901	1901	1901	26
466	20240904	123900	51291268	1900	1900	1900	1900	2567
467	20240904	123800	46413968	1899	1899	1899	1899	0
468	20240904	123700	46413968	1899	1899	1899	1899	0
469	20240904	123600	46413968	1899	1899	1899	1899	0
470	20240904	123500	46413968	1899	1899	1899	1899	1
471	20240904	123400	46412069	1900	1900	1900	1900	0
472	20240904	123300	46412069	1900	1900	1900	1900	0
473	20240904	123200	46412069	1900	1900	1900	1900	0
474	20240904	123100	46412069	1900	1900	1900	1900	21
475	20240904	123000	46372169	1900	1900	1900	1900	0
476	20240904	122900	46372169	1900	1900	1900	1900	0
477	20240904	122800	46372169	1900	1900	1900	1900	0
478	20240904	122700	46372169	1900	1899	1900	1899	276
479	20240904	122600	45847893	1896	1896	1896	1896	0
480	20240904	122500	45847893	1896	1896	1896	1896	0
481	20240904	122400	45847893	1896	1896	1896	1896	0
482	20240904	122300	45847893	1896	1896	1896	1895	1066
483	20240904	122200	43826758	1896	1896	1896	1896	0
484	20240904	122100	43826758	1896	1896	1896	1896	14
485	20240904	122000	43800214	1896	1896	1896	1896	1
486	20240904	121900	43798318	1896	1896	1896	1896	1
487	20240904	121800	43796422	1895	1895	1895	1895	0
488	20240904	121700	43796422	1895	1895	1895	1895	0
489	20240904	121600	43796422	1895	1895	1895	1895	0
490	20240904	121500	43796422	1895	1899	1899	1895	3386
491	20240904	121400	37374000	1899	1899	1899	1899	0
492	20240904	121300	37374000	1899	1899	1899	1899	0
493	20240904	121200	37374000	1899	1899	1899	1899	0
494	20240904	121100	37374000	1899	1899	1899	1899	0
495	20240904	121000	37374000	1899	1899	1899	1899	0
496	20240904	120900	37374000	1899	1899	1899	1899	0
497	20240904	120800	37374000	1899	1899	1899	1899	2
498	20240904	120700	37370202	1899	1899	1899	1899	0
499	20240904	120600	37370202	1899	1899	1899	1899	1
500	20240904	120500	37368303	1900	1900	1900	1900	0
501	20240904	120400	37368303	1900	1900	1900	1900	0
502	20240904	120300	37368303	1900	1900	1900	1900	0
503	20240904	120200	37368303	1900	1900	1900	1900	0
504	20240904	120100	37368303	1900	1900	1900	1900	0
505	20240904	120000	37368303	1900	1900	1900	1900	1
506	20240904	115900	37366403	1898	1898	1898	1898	1
507	20240904	115800	37364505	1900	1900	1900	1900	0
508	20240904	115700	37364505	1900	1900	1900	1900	0
509	20240904	115600	37364505	1900	1900	1900	1900	0
510	20240904	115500	37364505	1900	1900	1900	1899	104
511	20240904	115400	37167005	1900	1900	1900	1900	0
512	20240904	115300	37167005	1900	1900	1900	1900	9
513	20240904	115200	37149905	1900	1900	1900	1900	8
514	20240904	115100	37134705	1900	1900	1900	1900	13
515	20240904	115000	37110005	1899	1899	1900	1899	6
516	20240904	114900	37098610	1899	1899	1899	1899	0
517	20240904	114800	37098610	1899	1899	1899	1899	0
518	20240904	114700	37098610	1899	1899	1899	1899	0
519	20240904	114600	37098610	1899	1899	1899	1899	6
520	20240904	114500	37087216	1900	1900	1900	1900	0
521	20240904	114400	37087216	1900	1900	1900	1900	0
522	20240904	114300	37087216	1900	1900	1900	1900	300
523	20240904	114200	36517216	1900	1900	1900	1900	0
524	20240904	114100	36517216	1900	1900	1900	1900	11
525	20240904	114000	36496316	1900	1900	1900	1900	0
526	20240904	113900	36496316	1900	1900	1900	1900	0
527	20240904	113800	36496316	1900	1900	1900	1900	0
528	20240904	113700	36496316	1900	1900	1900	1900	17
529	20240904	113600	36464016	1900	1900	1900	1900	1
530	20240904	113500	36462116	1900	1899	1900	1899	18
531	20240904	113400	36427932	1898	1899	1899	1898	252
532	20240904	113300	35949615	1900	1900	1900	1900	0
533	20240904	113200	35949615	1900	1900	1900	1900	0
534	20240904	113100	35949615	1900	1900	1900	1900	0
535	20240904	113000	35949615	1900	1900	1900	1900	0
536	20240904	112900	35949615	1900	1900	1900	1900	0
537	20240904	112800	35949615	1900	1900	1900	1900	0
538	20240904	112700	35949615	1900	1900	1900	1900	1
539	20240904	112600	35947715	1899	1899	1899	1899	262
540	20240904	112500	35450177	1900	1900	1900	1900	1
541	20240904	112400	35448277	1900	1899	1900	1899	17
542	20240904	112300	35415978	1900	1900	1900	1900	0
543	20240904	112200	35415978	1900	1900	1900	1900	0
544	20240904	112100	35415978	1900	1900	1900	1900	0
545	20240904	112000	35415978	1900	1900	1900	1900	0
546	20240904	111900	35415978	1900	1900	1900	1900	1
547	20240904	111800	35414078	1900	1900	1900	1900	0
548	20240904	111700	35414078	1900	1900	1900	1900	1
549	20240904	111600	35412178	1900	1900	1900	1900	0
550	20240904	111500	35412178	1900	1900	1900	1900	0
551	20240904	111400	35412178	1900	1900	1900	1900	499
552	20240904	111300	34464078	1900	1900	1900	1900	496
553	20240904	111200	33521678	1900	1900	1900	1900	5
554	20240904	111100	33512178	1898	1898	1898	1898	0
555	20240904	111000	33512178	1898	1898	1898	1898	0
556	20240904	110900	33512178	1898	1898	1898	1898	0
557	20240904	110800	33512178	1898	1898	1898	1898	0
558	20240904	110700	33512178	1898	1898	1898	1898	900
559	20240904	110600	31803978	1900	1900	1900	1900	0
560	20240904	110500	31803978	1900	1900	1900	1900	0
561	20240904	110400	31803978	1900	1900	1900	1900	0
562	20240904	110300	31803978	1900	1900	1900	1900	0
563	20240904	110200	31803978	1900	1900	1900	1900	0
564	20240904	110100	31803978	1900	1900	1900	1900	10
565	20240904	110000	31784978	1901	1901	1901	1901	0
566	20240904	105900	31784978	1901	1901	1901	1901	0
567	20240904	105800	31784978	1901	1901	1901	1901	1
568	20240904	105700	31783077	1900	1900	1900	1900	0
569	20240904	105600	31783077	1900	1900	1900	1900	45
570	20240904	105500	31697577	1900	1900	1900	1900	0
571	20240904	105400	31697577	1900	1900	1900	1900	0
572	20240904	105300	31697577	1900	1900	1900	1900	0
573	20240904	105200	31697577	1900	1900	1900	1900	0
574	20240904	105100	31697577	1900	1900	1900	1900	0
575	20240904	105000	31697577	1900	1900	1900	1900	0
576	20240904	104900	31697577	1900	1900	1900	1900	0
577	20240904	104800	31697577	1900	1900	1900	1900	15
578	20240904	104700	31669077	1900	1900	1900	1900	0
579	20240904	104600	31669077	1900	1900	1900	1900	0
580	20240904	104500	31669077	1900	1900	1900	1900	0
581	20240904	104400	31669077	1900	1900	1900	1900	0
582	20240904	104300	31669077	1900	1900	1900	1900	1
583	20240904	104200	31667177	1895	1895	1895	1895	0
584	20240904	104100	31667177	1895	1895	1895	1895	1081
585	20240904	104000	29618682	1895	1901	1901	1895	3201
586	20240904	103900	23543741	1903	1903	1903	1903	0
587	20240904	103800	23543741	1903	1903	1903	1903	0
588	20240904	103700	23543741	1903	1903	1903	1903	18
589	20240904	103600	23509487	1902	1902	1902	1902	127
590	20240904	103500	23267933	1902	1902	1902	1902	0
591	20240904	103400	23267933	1902	1902	1902	1902	0
592	20240904	103300	23267933	1902	1902	1902	1902	11
593	20240904	103200	23247011	1902	1902	1902	1902	4
594	20240904	103100	23239403	1902	1902	1902	1902	0
595	20240904	103000	23239403	1902	1902	1902	1902	0
596	20240904	102900	23239403	1902	1902	1902	1902	0
597	20240904	102800	23239403	1902	1902	1902	1902	0
598	20240904	102700	23239403	1902	1902	1902	1902	0
599	20240904	102600	23239403	1902	1902	1902	1902	0
600	20240904	102500	23239403	1902	1902	1902	1902	0
601	20240904	102400	23239403	1902	1902	1902	1902	0
602	20240904	102300	23239403	1902	1902	1902	1902	0
603	20240904	102200	23239403	1902	1902	1902	1902	1
604	20240904	102100	23237501	1901	1901	1901	1901	0
605	20240904	102000	23237501	1901	1901	1901	1901	0
606	20240904	101900	23237501	1901	1901	1901	1901	5
607	20240904	101800	23227996	1900	1900	1900	1900	0
608	20240904	101700	23227996	1900	1900	1900	1900	0
609	20240904	101600	23227996	1900	1900	1900	1900	0
610	20240904	101500	23227996	1900	1901	1901	1900	395
611	20240904	101400	22477481	1900	1901	1901	1900	21
612	20240904	101300	22437580	1907	1907	1907	1907	0
613	20240904	101200	22437580	1907	1907	1907	1907	0
614	20240904	101100	22437580	1907	1907	1907	1907	1
615	20240904	101000	22435673	1903	1903	1903	1903	0
616	20240904	100900	22435673	1903	1904	1904	1903	20
617	20240904	100800	22397602	1907	1907	1907	1907	0
618	20240904	100700	22397602	1907	1907	1907	1907	0
619	20240904	100600	22397602	1907	1907	1907	1907	0
620	20240904	100500	22397602	1907	1907	1907	1907	0
621	20240904	100400	22397602	1907	1907	1907	1907	357
622	20240904	100300	21716803	1907	1907	1907	1907	0
623	20240904	100200	21716803	1907	1907	1907	1907	0
624	20240904	100100	21716803	1907	1906	1907	1906	4
625	20240904	100000	21709176	1907	1907	1907	1907	0
626	20240904	095900	21709176	1907	1907	1907	1907	0
627	20240904	095800	21709176	1907	1907	1907	1907	0
628	20240904	095700	21709176	1907	1907	1907	1907	0
629	20240904	095600	21709176	1907	1907	1907	1907	0
630	20240904	095500	21709176	1907	1907	1907	1907	0
631	20240904	095400	21709176	1907	1900	1907	1900	4
632	20240904	095300	21701569	1900	1900	1902	1900	17
633	20240904	095200	21669267	1900	1895	1900	1894	89
634	20240904	095100	21500209	1895	1895	1895	1895	4
635	20240904	095000	21492629	1900	1895	1900	1895	2
636	20240904	094900	21488834	1893	1895	1901	1893	18
637	20240904	094800	21454749	1895	1896	1907	1895	216
638	20240904	094700	21043068	1896	1905	1905	1896	2448
639	20240904	094600	16388364	1906	1906	1907	1906	5
640	20240904	094500	16378832	1907	1916	1916	1903	1121
641	20240904	094400	14240384	1912	1916	1916	1903	1696
642	20240904	094300	11004746	1916	1916	1916	1916	1
643	20240904	094200	11002830	1912	1916	1916	1903	1713
644	20240904	094100	7734750	1916	1916	1916	1916	10
645	20240904	094000	7715590	1916	1916	1916	1916	1028
646	20240904	093900	5745942	1916	1917	1917	1903	1609
647	20240904	093800	2672465	1917	1917	1917	1917	10
648	20240904	093700	2653295	1917	1917	1917	1917	0
649	20240904	093600	2653295	1917	1920	1920	1917	1100
650	20240904	093500	544208	1920	1920	1920	1920	6
651	20240904	093400	532688	1920	1922	1924	1920	24
652	20240904	093300	486596	1921	1921	1921	1921	0
653	20240904	093200	486596	1921	1921	1921	1921	0
654	20240904	093100	486596	1921	1921	1921	1921	41
655	20240904	093000	407835	1923	1923	1923	1923	0
656	20240904	092900	407835	1923	1923	1923	1923	0
657	20240904	092800	407835	1923	1923	1923	1923	0
658	20240904	092700	407835	1923	1923	1923	1923	0
659	20240904	092600	407835	1923	1923	1923	1923	0
660	20240904	092500	407835	1923	1923	1923	1923	0
661	20240904	092400	407835	1923	1923	1923	1923	0
662	20240904	092300	407835	1923	1923	1923	1923	26
663	20240904	092200	357837	1923	1923	1923	1923	24
664	20240904	092100	311685	1921	1921	1921	1921	0
665	20240904	092000	311685	1921	1922	1922	1921	28
666	20240904	091900	257894	1930	1930	1930	1930	0
667	20240904	091800	257894	1930	1930	1930	1930	0
668	20240904	091700	257894	1930	1930	1930	1930	0
669	20240904	091600	257894	1930	1930	1930	1930	0
670	20240904	091500	257894	1930	1930	1930	1930	0
671	20240904	091400	257894	1930	1930	1930	1930	0
672	20240904	091300	257894	1930	1930	1930	1930	6
673	20240904	091200	246314	1930	1930	1930	1930	0
674	20240904	091100	246314	1930	1930	1930	1930	0
675	20240904	091000	246314	1930	1930	1930	1930	1
676	20240904	090900	244384	1930	1932	1932	1930	5
677	20240904	090800	234732	1932	1932	1932	1932	0
678	20240904	090700	234732	1932	1932	1932	1932	0
679	20240904	090600	234732	1932	1932	1932	1932	0
680	20240904	090500	234732	1932	1932	1932	1932	0
681	20240904	090400	234732	1932	1932	1932	1932	0
682	20240904	090300	234732	1932	1932	1932	1932	1
683	20240904	090200	232800	1940	1940	1940	1940	0
684	20240904	090100	232800	1940	1940	1940	1940	0
685	20240904	090000	232800	1940	1940	1940	1940	120