KissMeData/025890/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	190800	15723146	1961	1961	1961	1961	125
3	20240909	190700	15723146	1961	1961	1961	1961	0
4	20240909	190600	15723146	1961	1961	1961	1961	0
5	20240909	190500	15723146	1961	1961	1961	1961	0
6	20240909	190400	15723146	1961	1961	1961	1961	0
7	20240909	190300	15723146	1961	1961	1961	1961	0
8	20240909	190200	15723146	1961	1961	1961	1961	0
9	20240909	190100	15723146	1961	1961	1961	1961	0
10	20240909	190000	15723146	1961	1961	1961	1961	0
11	20240909	185900	15723146	1961	1961	1961	1961	0
12	20240909	185800	15723146	1961	1961	1961	1961	0
13	20240909	185700	15723146	1961	1961	1961	1961	0
14	20240909	185600	15723146	1961	1961	1961	1961	0
15	20240909	185500	15723146	1961	1961	1961	1961	0
16	20240909	185400	15723146	1961	1961	1961	1961	0
17	20240909	185300	15723146	1961	1961	1961	1961	0
18	20240909	185200	15723146	1961	1961	1961	1961	0
19	20240909	185100	15723146	1961	1961	1961	1961	0
20	20240909	185000	15723146	1961	1961	1961	1961	0
21	20240909	184900	15723146	1961	1961	1961	1961	0
22	20240909	184800	15723146	1961	1961	1961	1961	0
23	20240909	184700	15723146	1961	1961	1961	1961	0
24	20240909	184600	15723146	1961	1961	1961	1961	0
25	20240909	184500	15723146	1961	1961	1961	1961	0
26	20240909	184400	15723146	1961	1961	1961	1961	0
27	20240909	184300	15723146	1961	1961	1961	1961	0
28	20240909	184200	15723146	1961	1961	1961	1961	0
29	20240909	184100	15723146	1961	1961	1961	1961	0
30	20240909	184000	15723146	1961	1961	1961	1961	0
31	20240909	183900	15723146	1961	1961	1961	1961	0
32	20240909	183800	15723146	1961	1961	1961	1961	125
33	20240909	183700	15723146	1961	1961	1961	1961	0
34	20240909	183600	15723146	1961	1961	1961	1961	0
35	20240909	183500	15723146	1961	1961	1961	1961	0
36	20240909	183400	15723146	1961	1961	1961	1961	0
37	20240909	183300	15723146	1961	1961	1961	1961	0
38	20240909	183200	15723146	1961	1961	1961	1961	0
39	20240909	183100	15723146	1961	1961	1961	1961	0
40	20240909	183000	15723146	1961	1961	1961	1961	0
41	20240909	182900	15723146	1961	1961	1961	1961	0
42	20240909	182800	15723146	1961	1961	1961	1961	0
43	20240909	182700	15723146	1961	1961	1961	1961	0
44	20240909	182600	15723146	1961	1961	1961	1961	0
45	20240909	182500	15723146	1961	1961	1961	1961	0
46	20240909	182400	15723146	1961	1961	1961	1961	0
47	20240909	182300	15723146	1961	1961	1961	1961	0
48	20240909	182200	15723146	1961	1961	1961	1961	0
49	20240909	182100	15723146	1961	1961	1961	1961	0
50	20240909	182000	15723146	1961	1961	1961	1961	0
51	20240909	181900	15723146	1961	1961	1961	1961	0
52	20240909	181800	15723146	1961	1961	1961	1961	0
53	20240909	181700	15723146	1961	1961	1961	1961	0
54	20240909	181600	15723146	1961	1961	1961	1961	0
55	20240909	181500	15723146	1961	1961	1961	1961	0
56	20240909	181400	15723146	1961	1961	1961	1961	0
57	20240909	181300	15723146	1961	1961	1961	1961	0
58	20240909	181200	15723146	1961	1961	1961	1961	0
59	20240909	181100	15723146	1961	1961	1961	1961	0
60	20240909	181000	15723146	1961	1961	1961	1961	0
61	20240909	180900	15723146	1961	1961	1961	1961	0
62	20240909	180800	15723146	1961	1961	1961	1961	125
63	20240909	180700	15723146	1961	1961	1961	1961	0
64	20240909	180600	15723146	1961	1961	1961	1961	0
65	20240909	180500	15723146	1961	1961	1961	1961	0
66	20240909	180400	15723146	1961	1961	1961	1961	0
67	20240909	180300	15723146	1961	1961	1961	1961	0
68	20240909	180200	15723146	1961	1961	1961	1961	0
69	20240909	180100	15723146	1961	1961	1961	1961	0
70	20240909	180000	15723146	1961	1961	1961	1961	0
71	20240909	175900	15723146	1961	1961	1961	1961	0
72	20240909	175800	15723146	1961	1961	1961	1961	0
73	20240909	175700	15723146	1961	1961	1961	1961	0
74	20240909	175600	15723146	1961	1961	1961	1961	0
75	20240909	175500	15723146	1961	1961	1961	1961	0
76	20240909	175400	15723146	1961	1961	1961	1961	0
77	20240909	175300	15723146	1961	1961	1961	1961	0
78	20240909	175200	15723146	1961	1961	1961	1961	0
79	20240909	175100	15723146	1961	1961	1961	1961	0
80	20240909	175000	15723146	1961	1961	1961	1961	0
81	20240909	174900	15723146	1961	1961	1961	1961	0
82	20240909	174800	15723146	1961	1961	1961	1961	0
83	20240909	174700	15723146	1961	1961	1961	1961	0
84	20240909	174600	15723146	1961	1961	1961	1961	0
85	20240909	174500	15723146	1961	1961	1961	1961	0
86	20240909	174400	15723146	1961	1961	1961	1961	0
87	20240909	174300	15723146	1961	1961	1961	1961	0
88	20240909	174200	15723146	1961	1961	1961	1961	0
89	20240909	174100	15723146	1961	1961	1961	1961	0
90	20240909	174000	15723146	1961	1961	1961	1961	0
91	20240909	173900	15723146	1961	1961	1961	1961	0
92	20240909	173800	15723146	1961	1961	1961	1961	125
93	20240909	173700	15723146	1961	1961	1961	1961	0
94	20240909	173600	15723146	1961	1961	1961	1961	0
95	20240909	173500	15723146	1961	1961	1961	1961	0
96	20240909	173400	15723146	1961	1961	1961	1961	0
97	20240909	173300	15723146	1961	1961	1961	1961	0
98	20240909	173200	15723146	1961	1961	1961	1961	0
99	20240909	173100	15723146	1961	1961	1961	1961	0
100	20240909	173000	15723146	1961	1961	1961	1961	0
101	20240909	172900	15723146	1961	1961	1961	1961	0
102	20240909	172800	15723146	1961	1961	1961	1961	0
103	20240909	172700	15723146	1961	1961	1961	1961	0
104	20240909	172600	15723146	1961	1961	1961	1961	0
105	20240909	172500	15723146	1961	1961	1961	1961	0
106	20240909	172400	15723146	1961	1961	1961	1961	0
107	20240909	172300	15723146	1961	1961	1961	1961	0
108	20240909	172200	15723146	1961	1961	1961	1961	0
109	20240909	172100	15723146	1961	1961	1961	1961	0
110	20240909	172000	15723146	1961	1961	1961	1961	0
111	20240909	171900	15723146	1961	1961	1961	1961	0
112	20240909	171800	15723146	1961	1961	1961	1961	0
113	20240909	171700	15723146	1961	1961	1961	1961	0
114	20240909	171600	15723146	1961	1961	1961	1961	0
115	20240909	171500	15723146	1961	1961	1961	1961	0
116	20240909	171400	15723146	1961	1961	1961	1961	0
117	20240909	171300	15723146	1961	1961	1961	1961	0
118	20240909	171200	15723146	1961	1961	1961	1961	0
119	20240909	171100	15723146	1961	1961	1961	1961	0
120	20240909	171000	15723146	1961	1961	1961	1961	0
121	20240909	170900	15723146	1961	1961	1961	1961	0
122	20240909	170800	15723146	1961	1961	1961	1961	125
123	20240909	170700	15723146	1961	1961	1961	1961	0
124	20240909	170600	15723146	1961	1961	1961	1961	0
125	20240909	170500	15723146	1961	1961	1961	1961	0
126	20240909	170400	15723146	1961	1961	1961	1961	0
127	20240909	170300	15723146	1961	1961	1961	1961	0
128	20240909	170200	15723146	1961	1961	1961	1961	0
129	20240909	170100	15723146	1961	1961	1961	1961	0
130	20240909	170000	15723146	1961	1961	1961	1961	0
131	20240909	165900	15723146	1961	1961	1961	1961	0
132	20240909	165800	15723146	1961	1961	1961	1961	0
133	20240909	165700	15723146	1961	1961	1961	1961	0
134	20240909	165600	15723146	1961	1961	1961	1961	0
135	20240909	165500	15723146	1961	1961	1961	1961	0
136	20240909	165400	15723146	1961	1961	1961	1961	0
137	20240909	165300	15723146	1961	1961	1961	1961	0
138	20240909	165200	15723146	1961	1961	1961	1961	0
139	20240909	165100	15723146	1961	1961	1961	1961	0
140	20240909	165000	15723146	1961	1961	1961	1961	0
141	20240909	164900	15723146	1961	1961	1961	1961	0
142	20240909	164800	15723146	1961	1961	1961	1961	0
143	20240909	164700	15723146	1961	1961	1961	1961	0
144	20240909	164600	15723146	1961	1961	1961	1961	0
145	20240909	164500	15723146	1961	1961	1961	1961	0
146	20240909	164400	15723146	1961	1961	1961	1961	0
147	20240909	164300	15723146	1961	1961	1961	1961	0
148	20240909	164200	15723146	1961	1961	1961	1961	0
149	20240909	164100	15723146	1961	1961	1961	1961	0
150	20240909	164000	15723146	1961	1961	1961	1961	0
151	20240909	163900	15723146	1961	1961	1961	1961	0
152	20240909	163800	15723146	1961	1961	1961	1961	125
153	20240909	163700	15723146	1961	1961	1961	1961	0
154	20240909	163600	15723146	1961	1961	1961	1961	0
155	20240909	163500	15723146	1961	1961	1961	1961	0
156	20240909	163400	15723146	1961	1961	1961	1961	0
157	20240909	163300	15723146	1961	1961	1961	1961	0
158	20240909	163200	15723146	1961	1961	1961	1961	0
159	20240909	163100	15723146	1961	1961	1961	1961	0
160	20240909	163000	15723146	1961	1961	1961	1961	0
161	20240909	162900	15723146	1961	1961	1961	1961	0
162	20240909	162800	15723146	1961	1961	1961	1961	0
163	20240909	162700	15723146	1961	1961	1961	1961	0
164	20240909	162600	15723146	1961	1961	1961	1961	0
165	20240909	162500	15723146	1961	1961	1961	1961	0
166	20240909	162400	15723146	1961	1961	1961	1961	0
167	20240909	162300	15723146	1961	1961	1961	1961	0
168	20240909	162200	15723146	1961	1961	1961	1961	0
169	20240909	162100	15723146	1961	1961	1961	1961	0
170	20240909	162000	15723146	1961	1961	1961	1961	0
171	20240909	161900	15723146	1961	1961	1961	1961	0
172	20240909	161800	15723146	1961	1961	1961	1961	0
173	20240909	161700	15723146	1961	1961	1961	1961	0
174	20240909	161600	15723146	1961	1961	1961	1961	0
175	20240909	161500	15723146	1961	1961	1961	1961	0
176	20240909	161400	15723146	1961	1961	1961	1961	0
177	20240909	161300	15723146	1961	1961	1961	1961	0
178	20240909	161200	15723146	1961	1961	1961	1961	0
179	20240909	161100	15723146	1961	1961	1961	1961	0
180	20240909	161000	15723146	1961	1961	1961	1961	0
181	20240909	160900	15723146	1961	1961	1961	1961	0
182	20240909	160800	15723146	1961	1961	1961	1961	125
183	20240909	160700	15723146	1961	1961	1961	1961	0
184	20240909	160600	15723146	1961	1961	1961	1961	0
185	20240909	160500	15723146	1961	1961	1961	1961	0
186	20240909	160400	15723146	1961	1961	1961	1961	0
187	20240909	160300	15723146	1961	1961	1961	1961	0
188	20240909	160200	15723146	1961	1961	1961	1961	0
189	20240909	160100	15723146	1961	1961	1961	1961	0
190	20240909	160000	15723146	1961	1961	1961	1961	0
191	20240909	155900	15723146	1961	1961	1961	1961	0
192	20240909	155800	15723146	1961	1961	1961	1961	0
193	20240909	155700	15723146	1961	1961	1961	1961	0
194	20240909	155600	15723146	1961	1961	1961	1961	0
195	20240909	155500	15723146	1961	1961	1961	1961	0
196	20240909	155400	15723146	1961	1961	1961	1961	0
197	20240909	155300	15723146	1961	1961	1961	1961	0
198	20240909	155200	15723146	1961	1961	1961	1961	0
199	20240909	155100	15723146	1961	1961	1961	1961	0
200	20240909	155000	15723146	1961	1961	1961	1961	0
201	20240909	154900	15723146	1961	1961	1961	1961	0
202	20240909	154800	15723146	1961	1961	1961	1961	0
203	20240909	154700	15723146	1961	1961	1961	1961	0
204	20240909	154600	15723146	1961	1961	1961	1961	0
205	20240909	154500	15723146	1961	1961	1961	1961	0
206	20240909	154400	15723146	1961	1961	1961	1961	0
207	20240909	154300	15723146	1961	1961	1961	1961	0
208	20240909	154200	15723146	1961	1961	1961	1961	0
209	20240909	154100	15723146	1961	1961	1961	1961	0
210	20240909	154000	15723146	1961	1961	1961	1961	0
211	20240909	153900	15723146	1961	1961	1961	1961	0
212	20240909	153800	15723146	1961	1961	1961	1961	125
213	20240909	153700	15723146	1961	1961	1961	1961	0
214	20240909	153600	15723146	1961	1961	1961	1961	0
215	20240909	153500	15723146	1961	1961	1961	1961	0
216	20240909	153400	15723146	1961	1961	1961	1961	0
217	20240909	153300	15723146	1961	1961	1961	1961	0
218	20240909	153200	15723146	1961	1961	1961	1961	0
219	20240909	153100	15723146	1961	1961	1961	1961	0
220	20240909	153000	15723146	1961	1961	1961	1961	125
221	20240909	152900	15478021	1963	1963	1963	1963	0
222	20240909	152800	15478021	1963	1963	1963	1963	0
223	20240909	152700	15478021	1963	1963	1963	1963	0
224	20240909	152600	15478021	1963	1963	1963	1963	0
225	20240909	152500	15478021	1963	1963	1963	1963	0
226	20240909	152400	15478021	1963	1963	1963	1963	0
227	20240909	152300	15478021	1963	1963	1963	1963	0
228	20240909	152200	15478021	1963	1963	1963	1963	0
229	20240909	152100	15478021	1963	1963	1963	1963	0
230	20240909	152000	15478021	1963	1963	1963	1963	0
231	20240909	151900	15478021	1963	1963	1963	1963	0
232	20240909	151800	15478021	1963	1963	1963	1963	0
233	20240909	151700	15478021	1963	1963	1963	1963	0
234	20240909	151600	15478021	1963	1963	1963	1963	0
235	20240909	151500	15478021	1963	1963	1963	1963	0
236	20240909	151400	15478021	1963	1963	1963	1963	0
237	20240909	151300	15478021	1963	1963	1963	1963	0
238	20240909	151200	15478021	1963	1963	1963	1963	2
239	20240909	151100	15474095	1963	1963	1963	1963	0
240	20240909	151000	15474095	1963	1963	1963	1963	0
241	20240909	150900	15474095	1963	1963	1963	1963	4
242	20240909	150800	15466243	1963	1963	1963	1963	0
243	20240909	150700	15466243	1963	1963	1963	1963	0
244	20240909	150600	15466243	1963	1963	1963	1963	0
245	20240909	150500	15466243	1963	1963	1963	1963	0
246	20240909	150400	15466243	1963	1963	1963	1963	0
247	20240909	150300	15466243	1963	1963	1963	1963	0
248	20240909	150200	15466243	1963	1963	1963	1963	0
249	20240909	150100	15466243	1963	1963	1963	1963	0
250	20240909	150000	15466243	1963	1963	1963	1963	0
251	20240909	145900	15466243	1963	1963	1963	1963	0
252	20240909	145800	15466243	1963	1963	1963	1963	0
253	20240909	145700	15466243	1963	1963	1963	1963	2
254	20240909	145600	15462317	1963	1962	1963	1962	20
255	20240909	145500	15423075	1962	1962	1962	1962	2
256	20240909	145400	15419151	1961	1961	1961	1961	4
257	20240909	145300	15411307	1961	1961	1961	1961	0
258	20240909	145200	15411307	1961	1961	1961	1961	2
259	20240909	145100	15407385	1961	1961	1961	1961	2
260	20240909	145000	15403463	1961	1961	1961	1961	0
261	20240909	144900	15403463	1961	1961	1961	1961	0
262	20240909	144800	15403463	1961	1961	1961	1961	0
263	20240909	144700	15403463	1961	1961	1961	1961	0
264	20240909	144600	15403463	1961	1961	1961	1961	0
265	20240909	144500	15403463	1961	1961	1961	1961	0
266	20240909	144400	15403463	1961	1961	1961	1961	0
267	20240909	144300	15403463	1961	1961	1961	1961	2
268	20240909	144200	15399541	1961	1961	1961	1961	0
269	20240909	144100	15399541	1961	1960	1961	1960	6
270	20240909	144000	15387779	1960	1960	1960	1960	0
271	20240909	143900	15387779	1960	1960	1960	1960	2
272	20240909	143800	15383859	1959	1959	1959	1959	24
273	20240909	143700	15336843	1959	1959	1959	1959	0
274	20240909	143600	15336843	1959	1959	1959	1959	0
275	20240909	143500	15336843	1959	1959	1959	1959	7
276	20240909	143400	15323130	1960	1960	1960	1960	2
277	20240909	143300	15319210	1960	1960	1960	1960	0
278	20240909	143200	15319210	1960	1960	1960	1960	2
279	20240909	143100	15315290	1960	1960	1960	1960	0
280	20240909	143000	15315290	1960	1960	1960	1960	0
281	20240909	142900	15315290	1960	1959	1960	1959	7
282	20240909	142800	15301576	1959	1959	1959	1959	0
283	20240909	142700	15301576	1959	1959	1959	1959	4
284	20240909	142600	15293740	1958	1957	1958	1957	376
285	20240909	142500	14557558	1957	1957	1957	1957	0
286	20240909	142400	14557558	1957	1957	1957	1957	0
287	20240909	142300	14557558	1957	1957	1957	1957	2
288	20240909	142200	14553644	1957	1957	1957	1957	20
289	20240909	142100	14514504	1957	1957	1957	1957	0
290	20240909	142000	14514504	1957	1957	1957	1957	0
291	20240909	141900	14514504	1957	1955	1957	1955	30
292	20240909	141800	14455850	1955	1955	1955	1955	27
293	20240909	141700	14403065	1955	1955	1955	1955	0
294	20240909	141600	14403065	1955	1955	1955	1955	10
295	20240909	141500	14383515	1955	1954	1955	1954	33
296	20240909	141400	14319031	1955	1955	1955	1955	0
297	20240909	141300	14319031	1955	1955	1955	1955	2
298	20240909	141200	14315121	1955	1955	1955	1955	2
299	20240909	141100	14311211	1955	1955	1955	1955	29
300	20240909	141000	14254516	1955	1955	1955	1955	0
301	20240909	140900	14254516	1955	1955	1955	1955	4
302	20240909	140800	14246696	1955	1954	1955	1954	580
303	20240909	140700	13113374	1954	1954	1954	1954	0
304	20240909	140600	13113374	1954	1954	1954	1954	0
305	20240909	140500	13113374	1954	1954	1954	1954	100
306	20240909	140400	12917974	1954	1954	1954	1954	0
307	20240909	140300	12917974	1954	1954	1954	1954	0
308	20240909	140200	12917974	1954	1954	1954	1954	0
309	20240909	140100	12917974	1954	1954	1954	1954	0
310	20240909	140000	12917974	1954	1954	1954	1954	0
311	20240909	135900	12917974	1954	1954	1954	1954	0
312	20240909	135800	12917974	1954	1954	1954	1954	0
313	20240909	135700	12917974	1954	1954	1954	1954	0
314	20240909	135600	12917974	1954	1954	1954	1954	26
315	20240909	135500	12867170	1953	1953	1953	1953	31
316	20240909	135400	12806627	1954	1954	1954	1954	0
317	20240909	135300	12806627	1954	1954	1954	1954	0
318	20240909	135200	12806627	1954	1954	1954	1954	0
319	20240909	135100	12806627	1954	1954	1954	1954	26
320	20240909	135000	12755823	1954	1954	1954	1954	0
321	20240909	134900	12755823	1954	1954	1954	1954	0
322	20240909	134800	12755823	1954	1954	1954	1954	26
323	20240909	134700	12705019	1954	1954	1954	1954	0
324	20240909	134600	12705019	1954	1954	1954	1954	0
325	20240909	134500	12705019	1954	1954	1954	1954	0
326	20240909	134400	12705019	1954	1954	1954	1954	0
327	20240909	134300	12705019	1954	1954	1954	1954	0
328	20240909	134200	12705019	1954	1954	1954	1954	0
329	20240909	134100	12705019	1954	1954	1954	1954	26
330	20240909	134000	12654215	1953	1953	1953	1953	0
331	20240909	133900	12654215	1953	1953	1953	1953	0
332	20240909	133800	12654215	1953	1953	1953	1953	0
333	20240909	133700	12654215	1953	1953	1953	1953	0
334	20240909	133600	12654215	1953	1953	1953	1953	5
335	20240909	133500	12644450	1953	1953	1953	1953	26
336	20240909	133400	12593672	1954	1954	1954	1954	0
337	20240909	133300	12593672	1954	1954	1954	1954	27
338	20240909	133200	12540914	1954	1954	1954	1954	0
339	20240909	133100	12540914	1954	1954	1954	1954	0
340	20240909	133000	12540914	1954	1954	1954	1954	0
341	20240909	132900	12540914	1954	1954	1954	1954	0
342	20240909	132800	12540914	1954	1954	1954	1954	0
343	20240909	132700	12540914	1954	1954	1954	1954	0
344	20240909	132600	12540914	1954	1954	1954	1954	27
345	20240909	132500	12488156	1954	1954	1954	1954	0
346	20240909	132400	12488156	1954	1954	1954	1954	0
347	20240909	132300	12488156	1954	1954	1954	1954	0
348	20240909	132200	12488156	1954	1954	1954	1954	0
349	20240909	132100	12488156	1954	1954	1954	1954	27
350	20240909	132000	12435398	1953	1953	1953	1953	1
351	20240909	131900	12433445	1952	1952	1952	1952	0
352	20240909	131800	12433445	1952	1952	1952	1952	0
353	20240909	131700	12433445	1952	1952	1952	1952	0
354	20240909	131600	12433445	1952	1952	1952	1952	0
355	20240909	131500	12433445	1952	1952	1952	1952	31
356	20240909	131400	12372933	1954	1954	1954	1954	0
357	20240909	131300	12372933	1954	1954	1954	1954	0
358	20240909	131200	12372933	1954	1954	1954	1954	0
359	20240909	131100	12372933	1954	1954	1954	1954	0
360	20240909	131000	12372933	1954	1954	1954	1954	0
361	20240909	130900	12372933	1954	1954	1954	1951	1312
362	20240909	130800	9810911	1951	1951	1951	1951	0
363	20240909	130700	9810911	1951	1951	1951	1951	0
364	20240909	130600	9810911	1951	1951	1951	1951	0
365	20240909	130500	9810911	1951	1951	1951	1951	0
366	20240909	130400	9810911	1951	1951	1951	1951	0
367	20240909	130300	9810911	1951	1951	1951	1951	0
368	20240909	130200	9810911	1951	1951	1951	1951	0
369	20240909	130100	9810911	1951	1951	1951	1951	0
370	20240909	130000	9810911	1951	1951	1951	1951	0
371	20240909	125900	9810911	1951	1951	1951	1951	0
372	20240909	125800	9810911	1951	1951	1951	1951	0
373	20240909	125700	9810911	1951	1951	1951	1951	0
374	20240909	125600	9810911	1951	1951	1951	1951	0
375	20240909	125500	9810911	1951	1951	1951	1951	31
376	20240909	125400	9750430	1951	1951	1951	1951	0
377	20240909	125300	9750430	1951	1951	1951	1951	0
378	20240909	125200	9750430	1951	1951	1951	1951	0
379	20240909	125100	9750430	1951	1951	1951	1951	140
380	20240909	125000	9477290	1954	1954	1954	1954	0
381	20240909	124900	9477290	1954	1954	1954	1954	0
382	20240909	124800	9477290	1954	1954	1954	1954	0
383	20240909	124700	9477290	1954	1954	1954	1954	431
384	20240909	124600	8635116	1951	1951	1951	1951	0
385	20240909	124500	8635116	1951	1951	1951	1951	0
386	20240909	124400	8635116	1951	1951	1951	1951	0
387	20240909	124300	8635116	1951	1951	1951	1951	0
388	20240909	124200	8635116	1951	1951	1951	1951	0
389	20240909	124100	8635116	1951	1951	1951	1951	0
390	20240909	124000	8635116	1951	1951	1951	1951	140
391	20240909	123900	8361976	1951	1951	1951	1951	0
392	20240909	123800	8361976	1951	1951	1951	1951	140
393	20240909	123700	8088836	1950	1950	1950	1950	0
394	20240909	123600	8088836	1950	1950	1950	1950	0
395	20240909	123500	8088836	1950	1950	1950	1950	31
396	20240909	123400	8028386	1953	1953	1953	1953	0
397	20240909	123300	8028386	1953	1953	1953	1953	0
398	20240909	123200	8028386	1953	1953	1953	1953	0
399	20240909	123100	8028386	1953	1953	1953	1953	200
400	20240909	123000	7637786	1949	1949	1949	1949	100
401	20240909	122900	7442886	1949	1949	1949	1949	27
402	20240909	122800	7390263	1949	1949	1949	1949	0
403	20240909	122700	7390263	1949	1949	1949	1949	0
404	20240909	122600	7390263	1949	1949	1949	1949	0
405	20240909	122500	7390263	1949	1949	1949	1949	0
406	20240909	122400	7390263	1949	1949	1949	1949	0
407	20240909	122300	7390263	1949	1949	1949	1949	0
408	20240909	122200	7390263	1949	1949	1949	1949	0
409	20240909	122100	7390263	1949	1949	1949	1949	0
410	20240909	122000	7390263	1949	1949	1949	1949	0
411	20240909	121900	7390263	1949	1949	1949	1949	0
412	20240909	121800	7390263	1949	1949	1949	1949	0
413	20240909	121700	7390263	1949	1949	1949	1949	1
414	20240909	121600	7388314	1949	1949	1949	1949	2
415	20240909	121500	7384416	1948	1948	1948	1948	31
416	20240909	121400	7324028	1948	1948	1948	1948	0
417	20240909	121300	7324028	1948	1948	1948	1948	0
418	20240909	121200	7324028	1948	1948	1948	1948	0
419	20240909	121100	7324028	1948	1948	1948	1948	0
420	20240909	121000	7324028	1948	1948	1948	1948	0
421	20240909	120900	7324028	1948	1948	1948	1948	0
422	20240909	120800	7324028	1948	1948	1948	1948	0
423	20240909	120700	7324028	1948	1948	1948	1948	0
424	20240909	120600	7324028	1948	1948	1948	1948	0
425	20240909	120500	7324028	1948	1948	1948	1948	0
426	20240909	120400	7324028	1948	1948	1948	1948	20
427	20240909	120300	7285068	1948	1948	1948	1948	50
428	20240909	120200	7187668	1948	1948	1948	1948	50
429	20240909	120100	7090268	1948	1948	1948	1948	0
430	20240909	120000	7090268	1948	1948	1948	1948	0
431	20240909	115900	7090268	1948	1948	1948	1948	0
432	20240909	115800	7090268	1948	1948	1948	1948	0
433	20240909	115700	7090268	1948	1948	1948	1948	0
434	20240909	115600	7090268	1948	1948	1948	1948	0
435	20240909	115500	7090268	1948	1949	1949	1948	203
436	20240909	115400	6694823	1948	1948	1948	1948	0
437	20240909	115300	6694823	1948	1948	1948	1948	0
438	20240909	115200	6694823	1948	1948	1948	1948	0
439	20240909	115100	6694823	1948	1948	1948	1948	0
440	20240909	115000	6694823	1948	1948	1948	1948	0
441	20240909	114900	6694823	1948	1948	1948	1948	0
442	20240909	114800	6694823	1948	1948	1948	1948	0
443	20240909	114700	6694823	1948	1948	1948	1948	0
444	20240909	114600	6694823	1948	1948	1948	1948	0
445	20240909	114500	6694823	1948	1948	1948	1948	0
446	20240909	114400	6694823	1948	1948	1948	1948	0
447	20240909	114300	6694823	1948	1948	1948	1948	0
448	20240909	114200	6694823	1948	1948	1948	1948	0
449	20240909	114100	6694823	1948	1948	1948	1948	0
450	20240909	114000	6694823	1948	1948	1948	1948	0
451	20240909	113900	6694823	1948	1948	1948	1948	0
452	20240909	113800	6694823	1948	1948	1948	1948	0
453	20240909	113700	6694823	1948	1948	1948	1948	0
454	20240909	113600	6694823	1948	1948	1948	1948	0
455	20240909	113500	6694823	1948	1948	1948	1948	32
456	20240909	113400	6632487	1948	1948	1948	1948	0
457	20240909	113300	6632487	1948	1948	1948	1948	0
458	20240909	113200	6632487	1948	1948	1948	1948	0
459	20240909	113100	6632487	1948	1948	1948	1948	0
460	20240909	113000	6632487	1948	1948	1948	1948	0
461	20240909	112900	6632487	1948	1948	1948	1948	0
462	20240909	112800	6632487	1948	1948	1948	1948	0
463	20240909	112700	6632487	1948	1948	1948	1948	0
464	20240909	112600	6632487	1948	1948	1948	1948	0
465	20240909	112500	6632487	1948	1948	1948	1948	0
466	20240909	112400	6632487	1948	1948	1948	1948	0
467	20240909	112300	6632487	1948	1948	1948	1948	0
468	20240909	112200	6632487	1948	1948	1948	1948	0
469	20240909	112100	6632487	1948	1948	1948	1948	0
470	20240909	112000	6632487	1948	1948	1948	1948	0
471	20240909	111900	6632487	1948	1948	1948	1948	0
472	20240909	111800	6632487	1948	1948	1948	1948	0
473	20240909	111700	6632487	1948	1948	1948	1948	0
474	20240909	111600	6632487	1948	1948	1948	1948	0
475	20240909	111500	6632487	1948	1948	1948	1948	32
476	20240909	111400	6570151	1947	1947	1947	1947	0
477	20240909	111300	6570151	1947	1947	1947	1947	0
478	20240909	111200	6570151	1947	1947	1947	1947	0
479	20240909	111100	6570151	1947	1947	1947	1947	0
480	20240909	111000	6570151	1947	1947	1947	1947	0
481	20240909	110900	6570151	1947	1947	1947	1947	0
482	20240909	110800	6570151	1947	1947	1947	1947	0
483	20240909	110700	6570151	1947	1947	1947	1947	0
484	20240909	110600	6570151	1947	1947	1947	1947	0
485	20240909	110500	6570151	1947	1947	1947	1947	0
486	20240909	110400	6570151	1947	1947	1947	1947	0
487	20240909	110300	6570151	1947	1947	1947	1947	0
488	20240909	110200	6570151	1947	1947	1947	1947	0
489	20240909	110100	6570151	1947	1947	1947	1947	0
490	20240909	110000	6570151	1947	1947	1947	1947	0
491	20240909	105900	6570151	1947	1947	1947	1947	0
492	20240909	105800	6570151	1947	1947	1947	1947	0
493	20240909	105700	6570151	1947	1947	1947	1947	0
494	20240909	105600	6570151	1947	1947	1947	1947	0
495	20240909	105500	6570151	1947	1947	1947	1947	32
496	20240909	105400	6507847	1948	1948	1948	1948	0
497	20240909	105300	6507847	1948	1948	1948	1948	0
498	20240909	105200	6507847	1948	1948	1948	1948	0
499	20240909	105100	6507847	1948	1948	1948	1948	0
500	20240909	105000	6507847	1948	1948	1948	1948	0
501	20240909	104900	6507847	1948	1948	1948	1948	0
502	20240909	104800	6507847	1948	1948	1948	1948	0
503	20240909	104700	6507847	1948	1948	1948	1948	288
504	20240909	104600	5946823	1948	1948	1948	1948	0
505	20240909	104500	5946823	1948	1948	1948	1948	0
506	20240909	104400	5946823	1948	1948	1948	1948	0
507	20240909	104300	5946823	1948	1948	1948	1948	0
508	20240909	104200	5946823	1948	1948	1948	1948	0
509	20240909	104100	5946823	1948	1948	1948	1948	0
510	20240909	104000	5946823	1948	1948	1948	1948	0
511	20240909	103900	5946823	1948	1948	1948	1948	0
512	20240909	103800	5946823	1948	1948	1948	1948	0
513	20240909	103700	5946823	1948	1948	1948	1948	0
514	20240909	103600	5946823	1948	1948	1948	1948	0
515	20240909	103500	5946823	1948	1948	1948	1948	32
516	20240909	103400	5884487	1948	1948	1948	1948	0
517	20240909	103300	5884487	1948	1948	1948	1948	0
518	20240909	103200	5884487	1948	1948	1948	1948	0
519	20240909	103100	5884487	1948	1948	1948	1948	0
520	20240909	103000	5884487	1948	1948	1948	1948	0
521	20240909	102900	5884487	1948	1948	1948	1948	0
522	20240909	102800	5884487	1948	1948	1948	1948	0
523	20240909	102700	5884487	1948	1948	1948	1948	0
524	20240909	102600	5884487	1948	1948	1948	1948	0
525	20240909	102500	5884487	1948	1949	1949	1948	500
526	20240909	102400	4910363	1949	1949	1949	1949	0
527	20240909	102300	4910363	1949	1949	1949	1949	0
528	20240909	102200	4910363	1949	1949	1949	1949	0
529	20240909	102100	4910363	1949	1949	1949	1949	0
530	20240909	102000	4910363	1949	1949	1949	1949	0
531	20240909	101900	4910363	1949	1949	1949	1949	0
532	20240909	101800	4910363	1949	1949	1949	1949	0
533	20240909	101700	4910363	1949	1949	1949	1949	0
534	20240909	101600	4910363	1949	1949	1949	1949	0
535	20240909	101500	4910363	1949	1949	1949	1949	32
536	20240909	101400	4847995	1948	1948	1948	1948	0
537	20240909	101300	4847995	1948	1948	1948	1948	0
538	20240909	101200	4847995	1948	1948	1948	1948	0
539	20240909	101100	4847995	1948	1948	1948	1948	0
540	20240909	101000	4847995	1948	1948	1948	1948	0
541	20240909	100900	4847995	1948	1948	1948	1948	0
542	20240909	100800	4847995	1948	1948	1948	1948	0
543	20240909	100700	4847995	1948	1948	1948	1948	0
544	20240909	100600	4847995	1948	1948	1948	1948	0
545	20240909	100500	4847995	1948	1948	1948	1948	0
546	20240909	100400	4847995	1948	1948	1948	1948	0
547	20240909	100300	4847995	1948	1948	1948	1948	0
548	20240909	100200	4847995	1948	1948	1948	1948	0
549	20240909	100100	4847995	1948	1948	1948	1948	0
550	20240909	100000	4847995	1948	1948	1948	1948	0
551	20240909	095900	4847995	1948	1948	1948	1948	0
552	20240909	095800	4847995	1948	1948	1948	1948	0
553	20240909	095700	4847995	1948	1948	1948	1948	0
554	20240909	095600	4847995	1948	1948	1948	1948	0
555	20240909	095500	4847995	1948	1948	1948	1948	32
556	20240909	095400	4785659	1952	1952	1952	1952	0
557	20240909	095300	4785659	1952	1952	1952	1952	0
558	20240909	095200	4785659	1952	1952	1952	1952	0
559	20240909	095100	4785659	1952	1952	1952	1952	200
560	20240909	095000	4395259	1952	1952	1952	1952	0
561	20240909	094900	4395259	1952	1952	1952	1952	0
562	20240909	094800	4395259	1952	1952	1952	1952	0
563	20240909	094700	4395259	1952	1952	1952	1952	0
564	20240909	094600	4395259	1952	1952	1952	1952	0
565	20240909	094500	4395259	1952	1952	1952	1952	0
566	20240909	094400	4395259	1952	1952	1952	1952	0
567	20240909	094300	4395259	1952	1952	1952	1952	0
568	20240909	094200	4395259	1952	1953	1953	1952	158
569	20240909	094100	4086735	1955	1955	1955	1955	0
570	20240909	094000	4086735	1955	1955	1955	1955	0
571	20240909	093900	4086735	1955	1955	1955	1955	0
572	20240909	093800	4086735	1955	1955	1955	1955	1
573	20240909	093700	4084780	1952	1952	1952	1952	90
574	20240909	093600	3909100	1952	1952	1952	1952	0
575	20240909	093500	3909100	1952	1944	1952	1944	33
576	20240909	093400	3844940	1952	1952	1952	1952	0
577	20240909	093300	3844940	1952	1952	1952	1952	1
578	20240909	093200	3842988	1944	1944	1944	1944	0
579	20240909	093100	3842988	1944	1944	1944	1944	0
580	20240909	093000	3842988	1944	1944	1944	1944	0
581	20240909	092900	3842988	1944	1944	1944	1944	0
582	20240909	092800	3842988	1944	1944	1944	1944	0
583	20240909	092700	3842988	1944	1944	1944	1944	0
584	20240909	092600	3842988	1944	1944	1944	1944	0
585	20240909	092500	3842988	1944	1944	1944	1944	0
586	20240909	092400	3842988	1944	1944	1944	1944	0
587	20240909	092300	3842988	1944	1944	1944	1944	0
588	20240909	092200	3842988	1944	1944	1944	1944	0
589	20240909	092100	3842988	1944	1944	1944	1944	0
590	20240909	092000	3842988	1944	1944	1944	1944	0
591	20240909	091900	3842988	1944	1944	1944	1944	0
592	20240909	091800	3842988	1944	1944	1944	1944	0
593	20240909	091700	3842988	1944	1944	1944	1944	0
594	20240909	091600	3842988	1944	1944	1944	1944	0
595	20240909	091500	3842988	1944	1944	1944	1944	32
596	20240909	091400	3780780	1944	1944	1944	1944	0
597	20240909	091300	3780780	1944	1944	1944	1944	0
598	20240909	091200	3780780	1944	1944	1944	1944	2
599	20240909	091100	3776892	1943	1943	1943	1943	0
600	20240909	091000	3776892	1943	1943	1943	1943	0
601	20240909	090900	3776892	1943	1943	1943	1943	0
602	20240909	090800	3776892	1943	1943	1943	1943	0
603	20240909	090700	3776892	1943	1943	1943	1943	0
604	20240909	090600	3776892	1943	1943	1943	1943	0
605	20240909	090500	3776892	1943	1943	1943	1943	0
606	20240909	090400	3776892	1943	1943	1943	1943	0
607	20240909	090300	3776892	1943	1943	1943	1943	300
608	20240909	090200	3193992	1944	1944	1944	1944	838
609	20240909	090100	1564920	1944	1944	1944	1944	226
610	20240909	090000	1125576	1944	1944	1944	1944	579