KissMeData/080420/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	195000	27159697	1874	1874	1874	1874	692
3	20240904	194900	27159697	1874	1874	1874	1874	0
4	20240904	194800	27159697	1874	1874	1874	1874	0
5	20240904	194700	27159697	1874	1874	1874	1874	0
6	20240904	194600	27159697	1874	1874	1874	1874	0
7	20240904	194500	27159697	1874	1874	1874	1874	0
8	20240904	194400	27159697	1874	1874	1874	1874	0
9	20240904	194300	27159697	1874	1874	1874	1874	0
10	20240904	194200	27159697	1874	1874	1874	1874	0
11	20240904	194100	27159697	1874	1874	1874	1874	0
12	20240904	194000	27159697	1874	1874	1874	1874	0
13	20240904	193900	27159697	1874	1874	1874	1874	0
14	20240904	193800	27159697	1874	1874	1874	1874	0
15	20240904	193700	27159697	1874	1874	1874	1874	0
16	20240904	193600	27159697	1874	1874	1874	1874	0
17	20240904	193500	27159697	1874	1874	1874	1874	0
18	20240904	193400	27159697	1874	1874	1874	1874	0
19	20240904	193300	27159697	1874	1874	1874	1874	0
20	20240904	193200	27159697	1874	1874	1874	1874	0
21	20240904	193100	27159697	1874	1874	1874	1874	0
22	20240904	193000	27159697	1874	1874	1874	1874	0
23	20240904	192900	27159697	1874	1874	1874	1874	0
24	20240904	192800	27159697	1874	1874	1874	1874	0
25	20240904	192700	27159697	1874	1874	1874	1874	0
26	20240904	192600	27159697	1874	1874	1874	1874	0
27	20240904	192500	27159697	1874	1874	1874	1874	0
28	20240904	192400	27159697	1874	1874	1874	1874	0
29	20240904	192300	27159697	1874	1874	1874	1874	0
30	20240904	192200	27159697	1874	1874	1874	1874	0
31	20240904	192100	27159697	1874	1874	1874	1874	0
32	20240904	192000	27159697	1874	1874	1874	1874	692
33	20240904	191900	27159697	1874	1874	1874	1874	0
34	20240904	191800	27159697	1874	1874	1874	1874	0
35	20240904	191700	27159697	1874	1874	1874	1874	0
36	20240904	191600	27159697	1874	1874	1874	1874	0
37	20240904	191500	27159697	1874	1874	1874	1874	0
38	20240904	191400	27159697	1874	1874	1874	1874	0
39	20240904	191300	27159697	1874	1874	1874	1874	0
40	20240904	191200	27159697	1874	1874	1874	1874	0
41	20240904	191100	27159697	1874	1874	1874	1874	0
42	20240904	191000	27159697	1874	1874	1874	1874	0
43	20240904	190900	27159697	1874	1874	1874	1874	0
44	20240904	190800	27159697	1874	1874	1874	1874	0
45	20240904	190700	27159697	1874	1874	1874	1874	0
46	20240904	190600	27159697	1874	1874	1874	1874	0
47	20240904	190500	27159697	1874	1874	1874	1874	0
48	20240904	190400	27159697	1874	1874	1874	1874	0
49	20240904	190300	27159697	1874	1874	1874	1874	0
50	20240904	190200	27159697	1874	1874	1874	1874	0
51	20240904	190100	27159697	1874	1874	1874	1874	0
52	20240904	190000	27159697	1874	1874	1874	1874	0
53	20240904	185900	27159697	1874	1874	1874	1874	0
54	20240904	185800	27159697	1874	1874	1874	1874	0
55	20240904	185700	27159697	1874	1874	1874	1874	0
56	20240904	185600	27159697	1874	1874	1874	1874	0
57	20240904	185500	27159697	1874	1874	1874	1874	0
58	20240904	185400	27159697	1874	1874	1874	1874	0
59	20240904	185300	27159697	1874	1874	1874	1874	0
60	20240904	185200	27159697	1874	1874	1874	1874	0
61	20240904	185100	27159697	1874	1874	1874	1874	0
62	20240904	185000	27159697	1874	1874	1874	1874	692
63	20240904	184900	27159697	1874	1874	1874	1874	0
64	20240904	184800	27159697	1874	1874	1874	1874	0
65	20240904	184700	27159697	1874	1874	1874	1874	0
66	20240904	184600	27159697	1874	1874	1874	1874	0
67	20240904	184500	27159697	1874	1874	1874	1874	0
68	20240904	184400	27159697	1874	1874	1874	1874	0
69	20240904	184300	27159697	1874	1874	1874	1874	0
70	20240904	184200	27159697	1874	1874	1874	1874	0
71	20240904	184100	27159697	1874	1874	1874	1874	0
72	20240904	184000	27159697	1874	1874	1874	1874	0
73	20240904	183900	27159697	1874	1874	1874	1874	0
74	20240904	183800	27159697	1874	1874	1874	1874	0
75	20240904	183700	27159697	1874	1874	1874	1874	0
76	20240904	183600	27159697	1874	1874	1874	1874	0
77	20240904	183500	27159697	1874	1874	1874	1874	0
78	20240904	183400	27159697	1874	1874	1874	1874	0
79	20240904	183300	27159697	1874	1874	1874	1874	0
80	20240904	183200	27159697	1874	1874	1874	1874	0
81	20240904	183100	27159697	1874	1874	1874	1874	0
82	20240904	183000	27159697	1874	1874	1874	1874	0
83	20240904	182900	27159697	1874	1874	1874	1874	0
84	20240904	182800	27159697	1874	1874	1874	1874	0
85	20240904	182700	27159697	1874	1874	1874	1874	0
86	20240904	182600	27159697	1874	1874	1874	1874	0
87	20240904	182500	27159697	1874	1874	1874	1874	0
88	20240904	182400	27159697	1874	1874	1874	1874	0
89	20240904	182300	27159697	1874	1874	1874	1874	0
90	20240904	182200	27159697	1874	1874	1874	1874	0
91	20240904	182100	27159697	1874	1874	1874	1874	0
92	20240904	182000	27159697	1874	1874	1874	1874	692
93	20240904	181900	27159697	1874	1874	1874	1874	0
94	20240904	181800	27159697	1874	1874	1874	1874	0
95	20240904	181700	27159697	1874	1874	1874	1874	0
96	20240904	181600	27159697	1874	1874	1874	1874	0
97	20240904	181500	27159697	1874	1874	1874	1874	0
98	20240904	181400	27159697	1874	1874	1874	1874	0
99	20240904	181300	27159697	1874	1874	1874	1874	0
100	20240904	181200	27159697	1874	1874	1874	1874	0
101	20240904	181100	27159697	1874	1874	1874	1874	0
102	20240904	181000	27159697	1874	1874	1874	1874	0
103	20240904	180900	27159697	1874	1874	1874	1874	0
104	20240904	180800	27159697	1874	1874	1874	1874	0
105	20240904	180700	27159697	1874	1874	1874	1874	0
106	20240904	180600	27159697	1874	1874	1874	1874	0
107	20240904	180500	27159697	1874	1874	1874	1874	0
108	20240904	180400	27159697	1874	1874	1874	1874	0
109	20240904	180300	27159697	1874	1874	1874	1874	0
110	20240904	180200	27159697	1874	1874	1874	1874	0
111	20240904	180100	27159697	1874	1874	1874	1874	0
112	20240904	180000	27159697	1874	1874	1874	1874	0
113	20240904	175900	27159697	1874	1874	1874	1874	0
114	20240904	175800	27159697	1874	1874	1874	1874	0
115	20240904	175700	27159697	1874	1874	1874	1874	0
116	20240904	175600	27159697	1874	1874	1874	1874	0
117	20240904	175500	27159697	1874	1874	1874	1874	0
118	20240904	175400	27159697	1874	1874	1874	1874	0
119	20240904	175300	27159697	1874	1874	1874	1874	0
120	20240904	175200	27159697	1874	1874	1874	1874	0
121	20240904	175100	27159697	1874	1874	1874	1874	0
122	20240904	175000	27159697	1874	1874	1874	1874	692
123	20240904	174900	27159697	1874	1874	1874	1874	0
124	20240904	174800	27159697	1874	1874	1874	1874	0
125	20240904	174700	27159697	1874	1874	1874	1874	0
126	20240904	174600	27159697	1874	1874	1874	1874	0
127	20240904	174500	27159697	1874	1874	1874	1874	0
128	20240904	174400	27159697	1874	1874	1874	1874	0
129	20240904	174300	27159697	1874	1874	1874	1874	0
130	20240904	174200	27159697	1874	1874	1874	1874	0
131	20240904	174100	27159697	1874	1874	1874	1874	0
132	20240904	174000	27159697	1874	1874	1874	1874	0
133	20240904	173900	27159697	1874	1874	1874	1874	0
134	20240904	173800	27159697	1874	1874	1874	1874	0
135	20240904	173700	27159697	1874	1874	1874	1874	0
136	20240904	173600	27159697	1874	1874	1874	1874	0
137	20240904	173500	27159697	1874	1874	1874	1874	0
138	20240904	173400	27159697	1874	1874	1874	1874	0
139	20240904	173300	27159697	1874	1874	1874	1874	0
140	20240904	173200	27159697	1874	1874	1874	1874	0
141	20240904	173100	27159697	1874	1874	1874	1874	0
142	20240904	173000	27159697	1874	1874	1874	1874	0
143	20240904	172900	27159697	1874	1874	1874	1874	0
144	20240904	172800	27159697	1874	1874	1874	1874	0
145	20240904	172700	27159697	1874	1874	1874	1874	0
146	20240904	172600	27159697	1874	1874	1874	1874	0
147	20240904	172500	27159697	1874	1874	1874	1874	0
148	20240904	172400	27159697	1874	1874	1874	1874	0
149	20240904	172300	27159697	1874	1874	1874	1874	0
150	20240904	172200	27159697	1874	1874	1874	1874	0
151	20240904	172100	27159697	1874	1874	1874	1874	0
152	20240904	172000	27159697	1874	1874	1874	1874	692
153	20240904	171900	27159697	1874	1874	1874	1874	0
154	20240904	171800	27159697	1874	1874	1874	1874	0
155	20240904	171700	27159697	1874	1874	1874	1874	0
156	20240904	171600	27159697	1874	1874	1874	1874	0
157	20240904	171500	27159697	1874	1874	1874	1874	0
158	20240904	171400	27159697	1874	1874	1874	1874	0
159	20240904	171300	27159697	1874	1874	1874	1874	0
160	20240904	171200	27159697	1874	1874	1874	1874	0
161	20240904	171100	27159697	1874	1874	1874	1874	0
162	20240904	171000	27159697	1874	1874	1874	1874	0
163	20240904	170900	27159697	1874	1874	1874	1874	0
164	20240904	170800	27159697	1874	1874	1874	1874	0
165	20240904	170700	27159697	1874	1874	1874	1874	0
166	20240904	170600	27159697	1874	1874	1874	1874	0
167	20240904	170500	27159697	1874	1874	1874	1874	0
168	20240904	170400	27159697	1874	1874	1874	1874	0
169	20240904	170300	27159697	1874	1874	1874	1874	0
170	20240904	170200	27159697	1874	1874	1874	1874	0
171	20240904	170100	27159697	1874	1874	1874	1874	0
172	20240904	170000	27159697	1874	1874	1874	1874	0
173	20240904	165900	27159697	1874	1874	1874	1874	0
174	20240904	165800	27159697	1874	1874	1874	1874	0
175	20240904	165700	27159697	1874	1874	1874	1874	0
176	20240904	165600	27159697	1874	1874	1874	1874	0
177	20240904	165500	27159697	1874	1874	1874	1874	0
178	20240904	165400	27159697	1874	1874	1874	1874	0
179	20240904	165300	27159697	1874	1874	1874	1874	0
180	20240904	165200	27159697	1874	1874	1874	1874	0
181	20240904	165100	27159697	1874	1874	1874	1874	0
182	20240904	165000	27159697	1874	1874	1874	1874	692
183	20240904	164900	27159697	1874	1874	1874	1874	0
184	20240904	164800	27159697	1874	1874	1874	1874	0
185	20240904	164700	27159697	1874	1874	1874	1874	0
186	20240904	164600	27159697	1874	1874	1874	1874	0
187	20240904	164500	27159697	1874	1874	1874	1874	0
188	20240904	164400	27159697	1874	1874	1874	1874	0
189	20240904	164300	27159697	1874	1874	1874	1874	0
190	20240904	164200	27159697	1874	1874	1874	1874	0
191	20240904	164100	27159697	1874	1874	1874	1874	0
192	20240904	164000	27159697	1874	1874	1874	1874	0
193	20240904	163900	27159697	1874	1874	1874	1874	0
194	20240904	163800	27159697	1874	1874	1874	1874	0
195	20240904	163700	27159697	1874	1874	1874	1874	0
196	20240904	163600	27159697	1874	1874	1874	1874	0
197	20240904	163500	27159697	1874	1874	1874	1874	0
198	20240904	163400	27159697	1874	1874	1874	1874	0
199	20240904	163300	27159697	1874	1874	1874	1874	0
200	20240904	163200	27159697	1874	1874	1874	1874	0
201	20240904	163100	27159697	1874	1874	1874	1874	0
202	20240904	163000	27159697	1874	1874	1874	1874	0
203	20240904	162900	27159697	1874	1874	1874	1874	0
204	20240904	162800	27159697	1874	1874	1874	1874	0
205	20240904	162700	27159697	1874	1874	1874	1874	0
206	20240904	162600	27159697	1874	1874	1874	1874	0
207	20240904	162500	27159697	1874	1874	1874	1874	0
208	20240904	162400	27159697	1874	1874	1874	1874	0
209	20240904	162300	27159697	1874	1874	1874	1874	0
210	20240904	162200	27159697	1874	1874	1874	1874	0
211	20240904	162100	27159697	1874	1874	1874	1874	0
212	20240904	162000	27159697	1874	1874	1874	1874	692
213	20240904	161900	27159697	1874	1874	1874	1874	0
214	20240904	161800	27159697	1874	1874	1874	1874	0
215	20240904	161700	27159697	1874	1874	1874	1874	0
216	20240904	161600	27159697	1874	1874	1874	1874	0
217	20240904	161500	27159697	1874	1874	1874	1874	0
218	20240904	161400	27159697	1874	1874	1874	1874	0
219	20240904	161300	27159697	1874	1874	1874	1874	0
220	20240904	161200	27159697	1874	1874	1874	1874	0
221	20240904	161100	27159697	1874	1874	1874	1874	0
222	20240904	161000	27159697	1874	1874	1874	1874	0
223	20240904	160900	27159697	1874	1874	1874	1874	0
224	20240904	160800	27159697	1874	1874	1874	1874	0
225	20240904	160700	27159697	1874	1874	1874	1874	0
226	20240904	160600	27159697	1874	1874	1874	1874	0
227	20240904	160500	27159697	1874	1874	1874	1874	0
228	20240904	160400	27159697	1874	1874	1874	1874	0
229	20240904	160300	27159697	1874	1874	1874	1874	0
230	20240904	160200	27159697	1874	1874	1874	1874	0
231	20240904	160100	27159697	1874	1874	1874	1874	0
232	20240904	160000	27159697	1874	1874	1874	1874	0
233	20240904	155900	27159697	1874	1874	1874	1874	0
234	20240904	155800	27159697	1874	1874	1874	1874	0
235	20240904	155700	27159697	1874	1874	1874	1874	0
236	20240904	155600	27159697	1874	1874	1874	1874	0
237	20240904	155500	27159697	1874	1874	1874	1874	0
238	20240904	155400	27159697	1874	1874	1874	1874	0
239	20240904	155300	27159697	1874	1874	1874	1874	0
240	20240904	155200	27159697	1874	1874	1874	1874	0
241	20240904	155100	27159697	1874	1874	1874	1874	0
242	20240904	155000	27159697	1874	1874	1874	1874	692
243	20240904	154900	27159697	1874	1874	1874	1874	0
244	20240904	154800	27159697	1874	1874	1874	1874	0
245	20240904	154700	27159697	1874	1874	1874	1874	0
246	20240904	154600	27159697	1874	1874	1874	1874	0
247	20240904	154500	27159697	1874	1874	1874	1874	0
248	20240904	154400	27159697	1874	1874	1874	1874	0
249	20240904	154300	27159697	1874	1874	1874	1874	0
250	20240904	154200	27159697	1874	1874	1874	1874	0
251	20240904	154100	27159697	1874	1874	1874	1874	0
252	20240904	154000	27159697	1874	1874	1874	1874	0
253	20240904	153900	27159697	1874	1874	1874	1874	0
254	20240904	153800	27159697	1874	1874	1874	1874	0
255	20240904	153700	27159697	1874	1874	1874	1874	0
256	20240904	153600	27159697	1874	1874	1874	1874	0
257	20240904	153500	27159697	1874	1874	1874	1874	0
258	20240904	153400	27159697	1874	1874	1874	1874	0
259	20240904	153300	27159697	1874	1874	1874	1874	0
260	20240904	153200	27159697	1874	1874	1874	1874	0
261	20240904	153100	27159697	1874	1874	1874	1874	0
262	20240904	153000	27159697	1874	1874	1874	1874	692
263	20240904	152900	25862889	1887	1887	1887	1887	0
264	20240904	152800	25862889	1887	1887	1887	1887	0
265	20240904	152700	25862889	1887	1887	1887	1887	0
266	20240904	152600	25862889	1887	1887	1887	1887	0
267	20240904	152500	25862889	1887	1887	1887	1887	0
268	20240904	152400	25862889	1887	1887	1887	1887	0
269	20240904	152300	25862889	1887	1887	1887	1887	0
270	20240904	152200	25862889	1887	1887	1887	1887	0
271	20240904	152100	25862889	1887	1887	1887	1887	0
272	20240904	152000	25862889	1887	1887	1887	1887	0
273	20240904	151900	25862889	1887	1887	1887	1887	0
274	20240904	151800	25862889	1887	1887	1887	1887	0
275	20240904	151700	25862889	1887	1887	1887	1887	0
276	20240904	151600	25862889	1887	1887	1887	1887	0
277	20240904	151500	25862889	1887	1887	1887	1887	0
278	20240904	151400	25862889	1887	1887	1887	1887	0
279	20240904	151300	25862889	1887	1887	1887	1887	0
280	20240904	151200	25862889	1887	1887	1887	1887	0
281	20240904	151100	25862889	1887	1887	1887	1887	0
282	20240904	151000	25862889	1887	1887	1887	1887	0
283	20240904	150900	25862889	1887	1887	1887	1887	1
284	20240904	150800	25861002	1888	1888	1888	1888	0
285	20240904	150700	25861002	1888	1888	1888	1888	0
286	20240904	150600	25861002	1888	1888	1888	1888	0
287	20240904	150500	25861002	1888	1888	1888	1888	0
288	20240904	150400	25861002	1888	1888	1888	1888	0
289	20240904	150300	25861002	1888	1888	1888	1888	0
290	20240904	150200	25861002	1888	1888	1888	1888	0
291	20240904	150100	25861002	1888	1888	1888	1888	0
292	20240904	150000	25861002	1888	1888	1888	1888	0
293	20240904	145900	25861002	1888	1888	1888	1888	0
294	20240904	145800	25861002	1888	1888	1888	1888	0
295	20240904	145700	25861002	1888	1888	1888	1888	0
296	20240904	145600	25861002	1888	1888	1888	1888	0
297	20240904	145500	25861002	1888	1888	1888	1888	0
298	20240904	145400	25861002	1888	1888	1888	1888	0
299	20240904	145300	25861002	1888	1888	1888	1888	0
300	20240904	145200	25861002	1888	1888	1888	1888	0
301	20240904	145100	25861002	1888	1888	1888	1888	0
302	20240904	145000	25861002	1888	1888	1888	1888	0
303	20240904	144900	25861002	1888	1888	1888	1888	0
304	20240904	144800	25861002	1888	1888	1888	1888	0
305	20240904	144700	25861002	1888	1888	1888	1888	0
306	20240904	144600	25861002	1888	1888	1888	1888	0
307	20240904	144500	25861002	1888	1888	1888	1888	0
308	20240904	144400	25861002	1888	1888	1888	1888	0
309	20240904	144300	25861002	1888	1888	1888	1888	0
310	20240904	144200	25861002	1888	1888	1888	1888	0
311	20240904	144100	25861002	1888	1888	1888	1888	0
312	20240904	144000	25861002	1888	1888	1888	1888	0
313	20240904	143900	25861002	1888	1888	1888	1888	0
314	20240904	143800	25861002	1888	1888	1888	1888	1
315	20240904	143700	25859114	1877	1877	1877	1877	0
316	20240904	143600	25859114	1877	1877	1877	1877	0
317	20240904	143500	25859114	1877	1877	1877	1877	0
318	20240904	143400	25859114	1877	1877	1877	1877	0
319	20240904	143300	25859114	1877	1877	1877	1877	0
320	20240904	143200	25859114	1877	1877	1877	1877	0
321	20240904	143100	25859114	1877	1877	1877	1877	0
322	20240904	143000	25859114	1877	1877	1877	1877	0
323	20240904	142900	25859114	1877	1877	1877	1877	0
324	20240904	142800	25859114	1877	1877	1877	1877	0
325	20240904	142700	25859114	1877	1877	1877	1877	0
326	20240904	142600	25859114	1877	1877	1877	1877	0
327	20240904	142500	25859114	1877	1877	1877	1877	15
328	20240904	142400	25830959	1876	1883	1883	1876	599
329	20240904	142300	24706724	1885	1885	1885	1885	0
330	20240904	142200	24706724	1885	1885	1885	1885	0
331	20240904	142100	24706724	1885	1885	1885	1885	39
332	20240904	142000	24633209	1893	1893	1893	1893	0
333	20240904	141900	24633209	1893	1893	1893	1893	0
334	20240904	141800	24633209	1893	1893	1893	1893	0
335	20240904	141700	24633209	1893	1893	1893	1893	0
336	20240904	141600	24633209	1893	1893	1893	1893	0
337	20240904	141500	24633209	1893	1893	1893	1893	0
338	20240904	141400	24633209	1893	1893	1893	1893	0
339	20240904	141300	24633209	1893	1893	1893	1893	0
340	20240904	141200	24633209	1893	1893	1893	1893	0
341	20240904	141100	24633209	1893	1893	1893	1893	0
342	20240904	141000	24633209	1893	1893	1893	1893	1
343	20240904	140900	24631316	1885	1885	1885	1885	0
344	20240904	140800	24631316	1885	1885	1885	1885	0
345	20240904	140700	24631316	1885	1885	1885	1885	0
346	20240904	140600	24631316	1885	1885	1885	1885	0
347	20240904	140500	24631316	1885	1885	1885	1885	0
348	20240904	140400	24631316	1885	1885	1885	1885	0
349	20240904	140300	24631316	1885	1885	1885	1885	0
350	20240904	140200	24631316	1885	1885	1885	1885	0
351	20240904	140100	24631316	1885	1885	1885	1885	8
352	20240904	140000	24616236	1897	1897	1897	1897	0
353	20240904	135900	24616236	1897	1897	1897	1897	0
354	20240904	135800	24616236	1897	1897	1897	1897	0
355	20240904	135700	24616236	1897	1897	1897	1897	0
356	20240904	135600	24616236	1897	1897	1897	1897	0
357	20240904	135500	24616236	1897	1897	1897	1897	0
358	20240904	135400	24616236	1897	1897	1897	1897	0
359	20240904	135300	24616236	1897	1897	1897	1897	0
360	20240904	135200	24616236	1897	1897	1897	1897	0
361	20240904	135100	24616236	1897	1897	1897	1897	0
362	20240904	135000	24616236	1897	1897	1897	1897	0
363	20240904	134900	24616236	1897	1897	1897	1897	0
364	20240904	134800	24616236	1897	1897	1897	1897	0
365	20240904	134700	24616236	1897	1897	1897	1897	0
366	20240904	134600	24616236	1897	1897	1897	1897	0
367	20240904	134500	24616236	1897	1897	1897	1897	0
368	20240904	134400	24616236	1897	1897	1897	1897	0
369	20240904	134300	24616236	1897	1897	1897	1897	0
370	20240904	134200	24616236	1897	1897	1897	1897	0
371	20240904	134100	24616236	1897	1897	1897	1897	0
372	20240904	134000	24616236	1897	1897	1897	1897	263
373	20240904	133900	24117325	1897	1897	1897	1897	0
374	20240904	133800	24117325	1897	1897	1897	1897	0
375	20240904	133700	24117325	1897	1897	1897	1897	0
376	20240904	133600	24117325	1897	1897	1897	1897	0
377	20240904	133500	24117325	1897	1897	1897	1897	0
378	20240904	133400	24117325	1897	1897	1897	1897	1
379	20240904	133300	24115428	1896	1896	1896	1896	5
380	20240904	133200	24105948	1898	1898	1898	1898	0
381	20240904	133100	24105948	1898	1898	1898	1898	0
382	20240904	133000	24105948	1898	1898	1898	1898	0
383	20240904	132900	24105948	1898	1898	1898	1898	0
384	20240904	132800	24105948	1898	1898	1898	1898	0
385	20240904	132700	24105948	1898	1898	1898	1898	0
386	20240904	132600	24105948	1898	1898	1898	1898	0
387	20240904	132500	24105948	1898	1898	1898	1898	0
388	20240904	132400	24105948	1898	1898	1898	1898	0
389	20240904	132300	24105948	1898	1898	1898	1898	0
390	20240904	132200	24105948	1898	1898	1898	1898	0
391	20240904	132100	24105948	1898	1898	1898	1898	0
392	20240904	132000	24105948	1898	1898	1898	1898	0
393	20240904	131900	24105948	1898	1898	1898	1898	0
394	20240904	131800	24105948	1898	1898	1898	1898	0
395	20240904	131700	24105948	1898	1898	1898	1898	0
396	20240904	131600	24105948	1898	1898	1898	1898	0
397	20240904	131500	24105948	1898	1898	1898	1898	0
398	20240904	131400	24105948	1898	1898	1898	1898	0
399	20240904	131300	24105948	1898	1898	1898	1898	0
400	20240904	131200	24105948	1898	1898	1898	1898	140
401	20240904	131100	23840228	1898	1898	1898	1898	0
402	20240904	131000	23840228	1898	1898	1898	1898	0
403	20240904	130900	23840228	1898	1898	1898	1898	0
404	20240904	130800	23840228	1898	1898	1898	1898	0
405	20240904	130700	23840228	1898	1898	1898	1898	0
406	20240904	130600	23840228	1898	1898	1898	1898	0
407	20240904	130500	23840228	1898	1898	1898	1898	0
408	20240904	130400	23840228	1898	1898	1898	1898	0
409	20240904	130300	23840228	1898	1898	1898	1898	1
410	20240904	130200	23838330	1898	1898	1898	1898	0
411	20240904	130100	23838330	1898	1898	1898	1898	0
412	20240904	130000	23838330	1898	1898	1898	1898	0
413	20240904	125900	23838330	1898	1898	1898	1898	0
414	20240904	125800	23838330	1898	1898	1898	1898	0
415	20240904	125700	23838330	1898	1898	1898	1898	0
416	20240904	125600	23838330	1898	1898	1898	1898	0
417	20240904	125500	23838330	1898	1898	1898	1898	0
418	20240904	125400	23838330	1898	1898	1898	1898	0
419	20240904	125300	23838330	1898	1898	1898	1898	0
420	20240904	125200	23838330	1898	1898	1898	1898	0
421	20240904	125100	23838330	1898	1898	1898	1898	0
422	20240904	125000	23838330	1898	1898	1898	1898	0
423	20240904	124900	23838330	1898	1898	1898	1898	0
424	20240904	124800	23838330	1898	1898	1898	1898	0
425	20240904	124700	23838330	1898	1898	1898	1898	0
426	20240904	124600	23838330	1898	1898	1898	1898	0
427	20240904	124500	23838330	1898	1898	1898	1898	0
428	20240904	124400	23838330	1898	1898	1898	1898	0
429	20240904	124300	23838330	1898	1898	1898	1898	0
430	20240904	124200	23838330	1898	1898	1898	1898	0
431	20240904	124100	23838330	1898	1898	1898	1898	0
432	20240904	124000	23838330	1898	1898	1898	1898	0
433	20240904	123900	23838330	1898	1898	1898	1898	0
434	20240904	123800	23838330	1898	1898	1898	1898	0
435	20240904	123700	23838330	1898	1898	1898	1898	0
436	20240904	123600	23838330	1898	1898	1898	1898	0
437	20240904	123500	23838330	1898	1898	1898	1898	0
438	20240904	123400	23838330	1898	1898	1898	1898	0
439	20240904	123300	23838330	1898	1898	1898	1898	0
440	20240904	123200	23838330	1898	1898	1898	1898	0
441	20240904	123100	23838330	1898	1898	1898	1898	0
442	20240904	123000	23838330	1898	1898	1898	1898	0
443	20240904	122900	23838330	1898	1898	1898	1898	0
444	20240904	122800	23838330	1898	1898	1898	1898	0
445	20240904	122700	23838330	1898	1898	1898	1898	0
446	20240904	122600	23838330	1898	1898	1898	1898	0
447	20240904	122500	23838330	1898	1898	1898	1898	0
448	20240904	122400	23838330	1898	1898	1898	1898	0
449	20240904	122300	23838330	1898	1898	1898	1898	0
450	20240904	122200	23838330	1898	1898	1898	1898	0
451	20240904	122100	23838330	1898	1898	1898	1898	1
452	20240904	122000	23836432	1880	1880	1880	1880	7
453	20240904	121900	23823272	1897	1897	1897	1897	0
454	20240904	121800	23823272	1897	1897	1897	1897	1
455	20240904	121700	23821375	1880	1880	1880	1880	0
456	20240904	121600	23821375	1880	1880	1880	1880	0
457	20240904	121500	23821375	1880	1880	1880	1880	0
458	20240904	121400	23821375	1880	1880	1880	1880	1190
459	20240904	121300	21584175	1895	1895	1895	1895	0
460	20240904	121200	21584175	1895	1895	1895	1895	0
461	20240904	121100	21584175	1895	1895	1895	1895	0
462	20240904	121000	21584175	1895	1895	1895	1895	0
463	20240904	120900	21584175	1895	1895	1895	1895	0
464	20240904	120800	21584175	1895	1895	1895	1895	0
465	20240904	120700	21584175	1895	1895	1895	1895	1
466	20240904	120600	21582280	1877	1877	1877	1877	0
467	20240904	120500	21582280	1877	1877	1877	1877	0
468	20240904	120400	21582280	1877	1877	1877	1877	0
469	20240904	120300	21582280	1877	1878	1878	1877	829
470	20240904	120200	20025597	1878	1878	1878	1878	0
471	20240904	120100	20025597	1878	1878	1878	1878	0
472	20240904	120000	20025597	1878	1878	1878	1878	1210
473	20240904	115900	17753217	1898	1895	1898	1895	50
474	20240904	115800	17658327	1878	1878	1878	1878	0
475	20240904	115700	17658327	1878	1878	1878	1878	0
476	20240904	115600	17658327	1878	1878	1878	1878	1
477	20240904	115500	17656449	1878	1878	1878	1878	0
478	20240904	115400	17656449	1878	1878	1878	1878	0
479	20240904	115300	17656449	1878	1878	1878	1878	0
480	20240904	115200	17656449	1878	1878	1878	1878	0
481	20240904	115100	17656449	1878	1878	1878	1878	0
482	20240904	115000	17656449	1878	1878	1878	1878	0
483	20240904	114900	17656449	1878	1878	1878	1878	0
484	20240904	114800	17656449	1878	1878	1878	1878	0
485	20240904	114700	17656449	1878	1878	1878	1878	7
486	20240904	114600	17643303	1898	1898	1898	1898	0
487	20240904	114500	17643303	1898	1898	1898	1898	0
488	20240904	114400	17643303	1898	1898	1898	1898	0
489	20240904	114300	17643303	1898	1898	1898	1898	0
490	20240904	114200	17643303	1898	1898	1898	1898	0
491	20240904	114100	17643303	1898	1898	1898	1898	0
492	20240904	114000	17643303	1898	1898	1898	1898	0
493	20240904	113900	17643303	1898	1885	1898	1885	193
494	20240904	113800	17277193	1897	1897	1897	1897	0
495	20240904	113700	17277193	1897	1897	1897	1897	0
496	20240904	113600	17277193	1897	1897	1897	1897	0
497	20240904	113500	17277193	1897	1897	1897	1897	0
498	20240904	113400	17277193	1897	1897	1897	1897	0
499	20240904	113300	17277193	1897	1897	1897	1897	0
500	20240904	113200	17277193	1897	1897	1897	1897	0
501	20240904	113100	17277193	1897	1897	1897	1897	0
502	20240904	113000	17277193	1897	1897	1897	1897	0
503	20240904	112900	17277193	1897	1897	1897	1897	0
504	20240904	112800	17277193	1897	1897	1897	1897	0
505	20240904	112700	17277193	1897	1897	1897	1897	0
506	20240904	112600	17277193	1897	1897	1897	1897	0
507	20240904	112500	17277193	1897	1897	1897	1897	0
508	20240904	112400	17277193	1897	1878	1897	1876	281
509	20240904	112300	16749995	1897	1897	1897	1897	0
510	20240904	112200	16749995	1897	1897	1897	1897	0
511	20240904	112100	16749995	1897	1897	1897	1897	0
512	20240904	112000	16749995	1897	1897	1897	1897	0
513	20240904	111900	16749995	1897	1897	1897	1897	0
514	20240904	111800	16749995	1897	1897	1897	1897	0
515	20240904	111700	16749995	1897	1897	1897	1897	0
516	20240904	111600	16749995	1897	1897	1897	1897	1
517	20240904	111500	16748098	1897	1878	1897	1876	286
518	20240904	111400	16211520	1897	1897	1897	1897	0
519	20240904	111300	16211520	1897	1897	1897	1897	0
520	20240904	111200	16211520	1897	1897	1897	1897	0
521	20240904	111100	16211520	1897	1897	1897	1897	0
522	20240904	111000	16211520	1897	1897	1897	1897	0
523	20240904	110900	16211520	1897	1897	1897	1897	0
524	20240904	110800	16211520	1897	1892	1897	1892	3
525	20240904	110700	16205836	1876	1876	1876	1876	161
526	20240904	110600	15903800	1874	1881	1881	1874	250
527	20240904	110500	15434635	1898	1898	1898	1898	0
528	20240904	110400	15434635	1898	1898	1898	1898	0
529	20240904	110300	15434635	1898	1898	1898	1898	0
530	20240904	110200	15434635	1898	1898	1898	1898	0
531	20240904	110100	15434635	1898	1898	1898	1898	0
532	20240904	110000	15434635	1898	1898	1898	1898	0
533	20240904	105900	15434635	1898	1898	1898	1898	0
534	20240904	105800	15434635	1898	1898	1898	1898	0
535	20240904	105700	15434635	1898	1898	1898	1898	0
536	20240904	105600	15434635	1898	1898	1898	1898	48
537	20240904	105500	15343531	1898	1898	1898	1898	2
538	20240904	105400	15339735	1900	1900	1900	1900	0
539	20240904	105300	15339735	1900	1900	1900	1900	0
540	20240904	105200	15339735	1900	1900	1900	1900	0
541	20240904	105100	15339735	1900	1900	1900	1900	0
542	20240904	105000	15339735	1900	1900	1900	1900	0
543	20240904	104900	15339735	1900	1900	1900	1900	0
544	20240904	104800	15339735	1900	1900	1900	1900	0
545	20240904	104700	15339735	1900	1900	1900	1900	0
546	20240904	104600	15339735	1900	1900	1900	1900	0
547	20240904	104500	15339735	1900	1900	1900	1900	0
548	20240904	104400	15339735	1900	1881	1900	1881	1001
549	20240904	104300	13438124	1898	1898	1898	1898	0
550	20240904	104200	13438124	1898	1898	1898	1898	0
551	20240904	104100	13438124	1898	1898	1898	1898	0
552	20240904	104000	13438124	1898	1898	1898	1898	0
553	20240904	103900	13438124	1898	1898	1898	1898	0
554	20240904	103800	13438124	1898	1898	1898	1898	0
555	20240904	103700	13438124	1898	1898	1898	1898	0
556	20240904	103600	13438124	1898	1898	1898	1898	0
557	20240904	103500	13438124	1898	1898	1898	1898	0
558	20240904	103400	13438124	1898	1898	1898	1898	0
559	20240904	103300	13438124	1898	1898	1898	1898	10
560	20240904	103200	13419144	1898	1898	1898	1898	0
561	20240904	103100	13419144	1898	1898	1898	1898	0
562	20240904	103000	13419144	1898	1898	1898	1898	1
563	20240904	102900	13417246	1899	1899	1899	1899	0
564	20240904	102800	13417246	1899	1899	1899	1899	0
565	20240904	102700	13417246	1899	1899	1899	1899	0
566	20240904	102600	13417246	1899	1899	1899	1899	0
567	20240904	102500	13417246	1899	1881	1899	1870	305
568	20240904	102400	12846609	1900	1900	1900	1900	0
569	20240904	102300	12846609	1900	1900	1900	1900	0
570	20240904	102200	12846609	1900	1898	1900	1898	297
571	20240904	102100	12282901	1898	1898	1898	1898	0
572	20240904	102000	12282901	1898	1898	1898	1898	0
573	20240904	101900	12282901	1898	1898	1898	1898	0
574	20240904	101800	12282901	1898	1872	1898	1872	1020
575	20240904	101700	10372975	1871	1881	1881	1871	1053
576	20240904	101600	8400025	1899	1899	1899	1899	0
577	20240904	101500	8400025	1899	1899	1899	1899	0
578	20240904	101400	8400025	1899	1899	1899	1899	0
579	20240904	101300	8400025	1899	1899	1899	1899	0
580	20240904	101200	8400025	1899	1899	1899	1899	0
581	20240904	101100	8400025	1899	1899	1899	1899	10
582	20240904	101000	8381035	1899	1899	1899	1899	0
583	20240904	100900	8381035	1899	1899	1899	1899	0
584	20240904	100800	8381035	1899	1899	1899	1899	0
585	20240904	100700	8381035	1899	1899	1899	1899	0
586	20240904	100600	8381035	1899	1899	1899	1899	0
587	20240904	100500	8381035	1899	1899	1899	1899	0
588	20240904	100400	8381035	1899	1899	1899	1899	0
589	20240904	100300	8381035	1899	1898	1899	1898	29
590	20240904	100200	8325992	1898	1885	1898	1885	501
591	20240904	100100	7381594	1898	1898	1898	1898	0
592	20240904	100000	7381594	1898	1898	1898	1898	0
593	20240904	095900	7381594	1898	1898	1898	1898	10
594	20240904	095800	7362614	1899	1899	1899	1899	0
595	20240904	095700	7362614	1899	1899	1899	1899	0
596	20240904	095600	7362614	1899	1899	1899	1899	0
597	20240904	095500	7362614	1899	1899	1899	1899	0
598	20240904	095400	7362614	1899	1899	1899	1899	0
599	20240904	095300	7362614	1899	1899	1899	1899	0
600	20240904	095200	7362614	1899	1899	1899	1899	0
601	20240904	095100	7362614	1899	1899	1899	1899	1
602	20240904	095000	7360715	1898	1896	1898	1896	200
603	20240904	094900	6981237	1897	1897	1897	1897	0
604	20240904	094800	6981237	1897	1897	1897	1897	0
605	20240904	094700	6981237	1897	1881	1897	1873	13
606	20240904	094600	6956807	1899	1899	1899	1899	0
607	20240904	094500	6956807	1899	1899	1899	1899	1
608	20240904	094400	6954908	1899	1899	1899	1899	0
609	20240904	094300	6954908	1899	1899	1899	1899	0
610	20240904	094200	6954908	1899	1899	1899	1899	0
611	20240904	094100	6954908	1899	1880	1899	1880	62
612	20240904	094000	6838266	1880	1880	1880	1880	0
613	20240904	093900	6838266	1880	1874	1880	1874	30
614	20240904	093800	6782037	1875	1875	1875	1875	500
615	20240904	093700	5844537	1875	1875	1875	1875	1
616	20240904	093600	5842662	1861	1861	1861	1861	0
617	20240904	093500	5842662	1861	1861	1861	1861	1
618	20240904	093400	5840801	1875	1875	1875	1875	0
619	20240904	093300	5840801	1875	1875	1875	1875	0
620	20240904	093200	5840801	1875	1875	1875	1875	0
621	20240904	093100	5840801	1875	1875	1875	1875	1
622	20240904	093000	5838926	1860	1863	1863	1860	73
623	20240904	092900	5703143	1875	1875	1875	1875	0
624	20240904	092800	5703143	1875	1875	1875	1875	0
625	20240904	092700	5703143	1875	1875	1875	1875	56
626	20240904	092600	5598143	1875	1875	1875	1875	0
627	20240904	092500	5598143	1875	1875	1875	1875	0
628	20240904	092400	5598143	1875	1875	1875	1875	0
629	20240904	092300	5598143	1875	1875	1875	1875	1
630	20240904	092200	5596268	1865	1865	1865	1865	0
631	20240904	092100	5596268	1865	1865	1865	1865	0
632	20240904	092000	5596268	1865	1865	1865	1865	37
633	20240904	091900	5527263	1879	1879	1879	1879	0
634	20240904	091800	5527263	1879	1879	1879	1879	1
635	20240904	091700	5525384	1866	1865	1880	1865	191
636	20240904	091600	5168791	1862	1856	1862	1856	25
637	20240904	091500	5122338	1813	1883	1883	1813	787
638	20240904	091400	3661316	1898	1898	1898	1898	0
639	20240904	091300	3661316	1898	1898	1898	1898	1
640	20240904	091200	3659418	1882	1885	1885	1882	160
641	20240904	091100	3358208	1899	1898	1899	1898	10
642	20240904	091000	3339223	1899	1899	1899	1899	0
643	20240904	090900	3339223	1899	1889	1899	1857	26
644	20240904	090800	3290333	1889	1889	1889	1889	1
645	20240904	090700	3288444	1900	1890	1900	1889	424
646	20240904	090600	2487101	1900	1900	1900	1891	219
647	20240904	090500	2072477	1783	1783	1783	1783	0
648	20240904	090400	2072477	1783	1783	1783	1783	0
649	20240904	090300	2072477	1783	1783	1783	1783	234
650	20240904	090200	1655255	1848	1848	1848	1848	0
651	20240904	090100	1655255	1848	1848	1848	1848	0
652	20240904	090000	1655255	1848	1960	1960	1848	871