KissMeData/025890/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	190800	25654945	1933	1933	1933	1933	228
3	20240912	190700	25654945	1933	1933	1933	1933	0
4	20240912	190600	25654945	1933	1933	1933	1933	0
5	20240912	190500	25654945	1933	1933	1933	1933	0
6	20240912	190400	25654945	1933	1933	1933	1933	0
7	20240912	190300	25654945	1933	1933	1933	1933	0
8	20240912	190200	25654945	1933	1933	1933	1933	0
9	20240912	190100	25654945	1933	1933	1933	1933	0
10	20240912	190000	25654945	1933	1933	1933	1933	0
11	20240912	185900	25654945	1933	1933	1933	1933	0
12	20240912	185800	25654945	1933	1933	1933	1933	0
13	20240912	185700	25654945	1933	1933	1933	1933	0
14	20240912	185600	25654945	1933	1933	1933	1933	0
15	20240912	185500	25654945	1933	1933	1933	1933	0
16	20240912	185400	25654945	1933	1933	1933	1933	0
17	20240912	185300	25654945	1933	1933	1933	1933	0
18	20240912	185200	25654945	1933	1933	1933	1933	0
19	20240912	185100	25654945	1933	1933	1933	1933	0
20	20240912	185000	25654945	1933	1933	1933	1933	0
21	20240912	184900	25654945	1933	1933	1933	1933	0
22	20240912	184800	25654945	1933	1933	1933	1933	0
23	20240912	184700	25654945	1933	1933	1933	1933	0
24	20240912	184600	25654945	1933	1933	1933	1933	0
25	20240912	184500	25654945	1933	1933	1933	1933	0
26	20240912	184400	25654945	1933	1933	1933	1933	0
27	20240912	184300	25654945	1933	1933	1933	1933	0
28	20240912	184200	25654945	1933	1933	1933	1933	0
29	20240912	184100	25654945	1933	1933	1933	1933	0
30	20240912	184000	25654945	1933	1933	1933	1933	0
31	20240912	183900	25654945	1933	1933	1933	1933	0
32	20240912	183800	25654945	1933	1933	1933	1933	228
33	20240912	183700	25654945	1933	1933	1933	1933	0
34	20240912	183600	25654945	1933	1933	1933	1933	0
35	20240912	183500	25654945	1933	1933	1933	1933	0
36	20240912	183400	25654945	1933	1933	1933	1933	0
37	20240912	183300	25654945	1933	1933	1933	1933	0
38	20240912	183200	25654945	1933	1933	1933	1933	0
39	20240912	183100	25654945	1933	1933	1933	1933	0
40	20240912	183000	25654945	1933	1933	1933	1933	0
41	20240912	182900	25654945	1933	1933	1933	1933	0
42	20240912	182800	25654945	1933	1933	1933	1933	0
43	20240912	182700	25654945	1933	1933	1933	1933	0
44	20240912	182600	25654945	1933	1933	1933	1933	0
45	20240912	182500	25654945	1933	1933	1933	1933	0
46	20240912	182400	25654945	1933	1933	1933	1933	0
47	20240912	182300	25654945	1933	1933	1933	1933	0
48	20240912	182200	25654945	1933	1933	1933	1933	0
49	20240912	182100	25654945	1933	1933	1933	1933	0
50	20240912	182000	25654945	1933	1933	1933	1933	0
51	20240912	181900	25654945	1933	1933	1933	1933	0
52	20240912	181800	25654945	1933	1933	1933	1933	0
53	20240912	181700	25654945	1933	1933	1933	1933	0
54	20240912	181600	25654945	1933	1933	1933	1933	0
55	20240912	181500	25654945	1933	1933	1933	1933	0
56	20240912	181400	25654945	1933	1933	1933	1933	0
57	20240912	181300	25654945	1933	1933	1933	1933	0
58	20240912	181200	25654945	1933	1933	1933	1933	0
59	20240912	181100	25654945	1933	1933	1933	1933	0
60	20240912	181000	25654945	1933	1933	1933	1933	0
61	20240912	180900	25654945	1933	1933	1933	1933	0
62	20240912	180800	25654945	1933	1933	1933	1933	228
63	20240912	180700	25654945	1933	1933	1933	1933	0
64	20240912	180600	25654945	1933	1933	1933	1933	0
65	20240912	180500	25654945	1933	1933	1933	1933	0
66	20240912	180400	25654945	1933	1933	1933	1933	0
67	20240912	180300	25654945	1933	1933	1933	1933	0
68	20240912	180200	25654945	1933	1933	1933	1933	0
69	20240912	180100	25654945	1933	1933	1933	1933	0
70	20240912	180000	25654945	1933	1933	1933	1933	0
71	20240912	175900	25654945	1933	1933	1933	1933	0
72	20240912	175800	25654945	1933	1933	1933	1933	0
73	20240912	175700	25654945	1933	1933	1933	1933	0
74	20240912	175600	25654945	1933	1933	1933	1933	0
75	20240912	175500	25654945	1933	1933	1933	1933	0
76	20240912	175400	25654945	1933	1933	1933	1933	0
77	20240912	175300	25654945	1933	1933	1933	1933	0
78	20240912	175200	25654945	1933	1933	1933	1933	0
79	20240912	175100	25654945	1933	1933	1933	1933	0
80	20240912	175000	25654945	1933	1933	1933	1933	0
81	20240912	174900	25654945	1933	1933	1933	1933	0
82	20240912	174800	25654945	1933	1933	1933	1933	0
83	20240912	174700	25654945	1933	1933	1933	1933	0
84	20240912	174600	25654945	1933	1933	1933	1933	0
85	20240912	174500	25654945	1933	1933	1933	1933	0
86	20240912	174400	25654945	1933	1933	1933	1933	0
87	20240912	174300	25654945	1933	1933	1933	1933	0
88	20240912	174200	25654945	1933	1933	1933	1933	0
89	20240912	174100	25654945	1933	1933	1933	1933	0
90	20240912	174000	25654945	1933	1933	1933	1933	0
91	20240912	173900	25654945	1933	1933	1933	1933	0
92	20240912	173800	25654945	1933	1933	1933	1933	228
93	20240912	173700	25654945	1933	1933	1933	1933	0
94	20240912	173600	25654945	1933	1933	1933	1933	0
95	20240912	173500	25654945	1933	1933	1933	1933	0
96	20240912	173400	25654945	1933	1933	1933	1933	0
97	20240912	173300	25654945	1933	1933	1933	1933	0
98	20240912	173200	25654945	1933	1933	1933	1933	0
99	20240912	173100	25654945	1933	1933	1933	1933	0
100	20240912	173000	25654945	1933	1933	1933	1933	0
101	20240912	172900	25654945	1933	1933	1933	1933	0
102	20240912	172800	25654945	1933	1933	1933	1933	0
103	20240912	172700	25654945	1933	1933	1933	1933	0
104	20240912	172600	25654945	1933	1933	1933	1933	0
105	20240912	172500	25654945	1933	1933	1933	1933	0
106	20240912	172400	25654945	1933	1933	1933	1933	0
107	20240912	172300	25654945	1933	1933	1933	1933	0
108	20240912	172200	25654945	1933	1933	1933	1933	0
109	20240912	172100	25654945	1933	1933	1933	1933	0
110	20240912	172000	25654945	1933	1933	1933	1933	0
111	20240912	171900	25654945	1933	1933	1933	1933	0
112	20240912	171800	25654945	1933	1933	1933	1933	0
113	20240912	171700	25654945	1933	1933	1933	1933	0
114	20240912	171600	25654945	1933	1933	1933	1933	0
115	20240912	171500	25654945	1933	1933	1933	1933	0
116	20240912	171400	25654945	1933	1933	1933	1933	0
117	20240912	171300	25654945	1933	1933	1933	1933	0
118	20240912	171200	25654945	1933	1933	1933	1933	0
119	20240912	171100	25654945	1933	1933	1933	1933	0
120	20240912	171000	25654945	1933	1933	1933	1933	0
121	20240912	170900	25654945	1933	1933	1933	1933	0
122	20240912	170800	25654945	1933	1933	1933	1933	228
123	20240912	170700	25654945	1933	1933	1933	1933	0
124	20240912	170600	25654945	1933	1933	1933	1933	0
125	20240912	170500	25654945	1933	1933	1933	1933	0
126	20240912	170400	25654945	1933	1933	1933	1933	0
127	20240912	170300	25654945	1933	1933	1933	1933	0
128	20240912	170200	25654945	1933	1933	1933	1933	0
129	20240912	170100	25654945	1933	1933	1933	1933	0
130	20240912	170000	25654945	1933	1933	1933	1933	0
131	20240912	165900	25654945	1933	1933	1933	1933	0
132	20240912	165800	25654945	1933	1933	1933	1933	0
133	20240912	165700	25654945	1933	1933	1933	1933	0
134	20240912	165600	25654945	1933	1933	1933	1933	0
135	20240912	165500	25654945	1933	1933	1933	1933	0
136	20240912	165400	25654945	1933	1933	1933	1933	0
137	20240912	165300	25654945	1933	1933	1933	1933	0
138	20240912	165200	25654945	1933	1933	1933	1933	0
139	20240912	165100	25654945	1933	1933	1933	1933	0
140	20240912	165000	25654945	1933	1933	1933	1933	0
141	20240912	164900	25654945	1933	1933	1933	1933	0
142	20240912	164800	25654945	1933	1933	1933	1933	0
143	20240912	164700	25654945	1933	1933	1933	1933	0
144	20240912	164600	25654945	1933	1933	1933	1933	0
145	20240912	164500	25654945	1933	1933	1933	1933	0
146	20240912	164400	25654945	1933	1933	1933	1933	0
147	20240912	164300	25654945	1933	1933	1933	1933	0
148	20240912	164200	25654945	1933	1933	1933	1933	0
149	20240912	164100	25654945	1933	1933	1933	1933	0
150	20240912	164000	25654945	1933	1933	1933	1933	0
151	20240912	163900	25654945	1933	1933	1933	1933	0
152	20240912	163800	25654945	1933	1933	1933	1933	228
153	20240912	163700	25654945	1933	1933	1933	1933	0
154	20240912	163600	25654945	1933	1933	1933	1933	0
155	20240912	163500	25654945	1933	1933	1933	1933	0
156	20240912	163400	25654945	1933	1933	1933	1933	0
157	20240912	163300	25654945	1933	1933	1933	1933	0
158	20240912	163200	25654945	1933	1933	1933	1933	0
159	20240912	163100	25654945	1933	1933	1933	1933	0
160	20240912	163000	25654945	1933	1933	1933	1933	0
161	20240912	162900	25654945	1933	1933	1933	1933	0
162	20240912	162800	25654945	1933	1933	1933	1933	0
163	20240912	162700	25654945	1933	1933	1933	1933	0
164	20240912	162600	25654945	1933	1933	1933	1933	0
165	20240912	162500	25654945	1933	1933	1933	1933	0
166	20240912	162400	25654945	1933	1933	1933	1933	0
167	20240912	162300	25654945	1933	1933	1933	1933	0
168	20240912	162200	25654945	1933	1933	1933	1933	0
169	20240912	162100	25654945	1933	1933	1933	1933	0
170	20240912	162000	25654945	1933	1933	1933	1933	0
171	20240912	161900	25654945	1933	1933	1933	1933	0
172	20240912	161800	25654945	1933	1933	1933	1933	0
173	20240912	161700	25654945	1933	1933	1933	1933	0
174	20240912	161600	25654945	1933	1933	1933	1933	0
175	20240912	161500	25654945	1933	1933	1933	1933	0
176	20240912	161400	25654945	1933	1933	1933	1933	0
177	20240912	161300	25654945	1933	1933	1933	1933	0
178	20240912	161200	25654945	1933	1933	1933	1933	0
179	20240912	161100	25654945	1933	1933	1933	1933	0
180	20240912	161000	25654945	1933	1933	1933	1933	0
181	20240912	160900	25654945	1933	1933	1933	1933	0
182	20240912	160800	25654945	1933	1933	1933	1933	228
183	20240912	160700	25654945	1933	1933	1933	1933	0
184	20240912	160600	25654945	1933	1933	1933	1933	0
185	20240912	160500	25654945	1933	1933	1933	1933	0
186	20240912	160400	25654945	1933	1933	1933	1933	0
187	20240912	160300	25654945	1933	1933	1933	1933	0
188	20240912	160200	25654945	1933	1933	1933	1933	0
189	20240912	160100	25654945	1933	1933	1933	1933	0
190	20240912	160000	25654945	1933	1933	1933	1933	0
191	20240912	155900	25654945	1933	1933	1933	1933	0
192	20240912	155800	25654945	1933	1933	1933	1933	0
193	20240912	155700	25654945	1933	1933	1933	1933	0
194	20240912	155600	25654945	1933	1933	1933	1933	0
195	20240912	155500	25654945	1933	1933	1933	1933	0
196	20240912	155400	25654945	1933	1933	1933	1933	0
197	20240912	155300	25654945	1933	1933	1933	1933	0
198	20240912	155200	25654945	1933	1933	1933	1933	0
199	20240912	155100	25654945	1933	1933	1933	1933	0
200	20240912	155000	25654945	1933	1933	1933	1933	0
201	20240912	154900	25654945	1933	1933	1933	1933	0
202	20240912	154800	25654945	1933	1933	1933	1933	0
203	20240912	154700	25654945	1933	1933	1933	1933	0
204	20240912	154600	25654945	1933	1933	1933	1933	0
205	20240912	154500	25654945	1933	1933	1933	1933	0
206	20240912	154400	25654945	1933	1933	1933	1933	0
207	20240912	154300	25654945	1933	1933	1933	1933	0
208	20240912	154200	25654945	1933	1933	1933	1933	0
209	20240912	154100	25654945	1933	1933	1933	1933	0
210	20240912	154000	25654945	1933	1933	1933	1933	0
211	20240912	153900	25654945	1933	1933	1933	1933	0
212	20240912	153800	25654945	1933	1933	1933	1933	228
213	20240912	153700	25654945	1933	1933	1933	1933	0
214	20240912	153600	25654945	1933	1933	1933	1933	0
215	20240912	153500	25654945	1933	1933	1933	1933	0
216	20240912	153400	25654945	1933	1933	1933	1933	0
217	20240912	153300	25654945	1933	1933	1933	1933	0
218	20240912	153200	25654945	1933	1933	1933	1933	0
219	20240912	153100	25654945	1933	1933	1933	1933	0
220	20240912	153000	25654945	1933	1933	1933	1933	228
221	20240912	152900	25214221	1936	1936	1936	1936	0
222	20240912	152800	25214221	1936	1936	1936	1936	0
223	20240912	152700	25214221	1936	1936	1936	1936	0
224	20240912	152600	25214221	1936	1936	1936	1936	0
225	20240912	152500	25214221	1936	1936	1936	1936	0
226	20240912	152400	25214221	1936	1936	1936	1936	0
227	20240912	152300	25214221	1936	1936	1936	1936	0
228	20240912	152200	25214221	1936	1936	1936	1936	0
229	20240912	152100	25214221	1936	1936	1936	1936	0
230	20240912	152000	25214221	1936	1936	1936	1936	0
231	20240912	151900	25214221	1936	1936	1936	1936	1
232	20240912	151800	25212285	1936	1936	1936	1936	2
233	20240912	151700	25208413	1936	1936	1936	1936	0
234	20240912	151600	25208413	1936	1936	1936	1936	0
235	20240912	151500	25208413	1936	1936	1936	1936	0
236	20240912	151400	25208413	1936	1936	1936	1936	2
237	20240912	151300	25204541	1936	1936	1936	1936	0
238	20240912	151200	25204541	1936	1936	1936	1936	0
239	20240912	151100	25204541	1936	1935	1936	1935	8
240	20240912	151000	25189060	1937	1937	1937	1937	1
241	20240912	150900	25187123	1930	1930	1930	1930	0
242	20240912	150800	25187123	1930	1930	1930	1930	0
243	20240912	150700	25187123	1930	1930	1930	1930	0
244	20240912	150600	25187123	1930	1930	1930	1930	0
245	20240912	150500	25187123	1930	1930	1930	1930	0
246	20240912	150400	25187123	1930	1930	1930	1930	0
247	20240912	150300	25187123	1930	1930	1930	1930	0
248	20240912	150200	25187123	1930	1936	1936	1930	531
249	20240912	150100	24161256	1936	1936	1936	1936	0
250	20240912	150000	24161256	1936	1939	1939	1936	500
251	20240912	145900	23193172	1940	1940	1940	1940	0
252	20240912	145800	23193172	1940	1940	1940	1940	0
253	20240912	145700	23193172	1940	1940	1940	1940	2
254	20240912	145600	23189292	1940	1940	1940	1940	16
255	20240912	145500	23158252	1940	1940	1940	1940	0
256	20240912	145400	23158252	1940	1940	1940	1940	2
257	20240912	145300	23154372	1940	1939	1940	1939	17
258	20240912	145200	23121407	1940	1940	1940	1940	16
259	20240912	145100	23090367	1940	1940	1940	1940	0
260	20240912	145000	23090367	1940	1940	1940	1940	0
261	20240912	144900	23090367	1940	1940	1940	1940	0
262	20240912	144800	23090367	1940	1939	1940	1939	7
263	20240912	144700	23076792	1940	1940	1940	1940	0
264	20240912	144600	23076792	1940	1940	1940	1940	0
265	20240912	144500	23076792	1940	1940	1940	1940	0
266	20240912	144400	23076792	1940	1940	1940	1940	0
267	20240912	144300	23076792	1940	1940	1940	1940	0
268	20240912	144200	23076792	1940	1940	1940	1940	0
269	20240912	144100	23076792	1940	1940	1940	1940	0
270	20240912	144000	23076792	1940	1940	1940	1940	0
271	20240912	143900	23076792	1940	1940	1940	1940	0
272	20240912	143800	23076792	1940	1940	1940	1940	0
273	20240912	143700	23076792	1940	1940	1940	1940	1
274	20240912	143600	23074852	1936	1936	1936	1936	0
275	20240912	143500	23074852	1936	1938	1938	1936	52
276	20240912	143400	22974134	1939	1939	1939	1939	0
277	20240912	143300	22974134	1939	1939	1939	1939	0
278	20240912	143200	22974134	1939	1939	1939	1939	0
279	20240912	143100	22974134	1939	1939	1939	1939	17
280	20240912	143000	22941171	1939	1939	1939	1939	0
281	20240912	142900	22941171	1939	1939	1939	1939	0
282	20240912	142800	22941171	1939	1939	1939	1939	17
283	20240912	142700	22908208	1938	1938	1938	1938	2
284	20240912	142600	22904332	1939	1939	1939	1939	0
285	20240912	142500	22904332	1939	1939	1939	1939	0
286	20240912	142400	22904332	1939	1939	1939	1939	0
287	20240912	142300	22904332	1939	1939	1939	1939	0
288	20240912	142200	22904332	1939	1939	1939	1939	0
289	20240912	142100	22904332	1939	1940	1940	1939	35
290	20240912	142000	22836450	1939	1939	1939	1939	0
291	20240912	141900	22836450	1939	1939	1939	1939	3
292	20240912	141800	22830633	1939	1939	1939	1939	1
293	20240912	141700	22828694	1940	1940	1940	1940	0
294	20240912	141600	22828694	1940	1940	1940	1940	17
295	20240912	141500	22795714	1940	1940	1940	1940	0
296	20240912	141400	22795714	1940	1940	1940	1940	0
297	20240912	141300	22795714	1940	1940	1940	1940	0
298	20240912	141200	22795714	1940	1940	1940	1940	0
299	20240912	141100	22795714	1940	1940	1940	1940	22
300	20240912	141000	22753034	1939	1939	1939	1939	20
301	20240912	140900	22714254	1939	1939	1939	1939	75
302	20240912	140800	22568829	1939	1939	1939	1939	0
303	20240912	140700	22568829	1939	1939	1939	1939	0
304	20240912	140600	22568829	1939	1939	1939	1939	33
305	20240912	140500	22504842	1939	1939	1939	1939	0
306	20240912	140400	22504842	1939	1939	1939	1939	0
307	20240912	140300	22504842	1939	1939	1939	1939	0
308	20240912	140200	22504842	1939	1938	1939	1938	8
309	20240912	140100	22489334	1938	1938	1938	1938	1
310	20240912	140000	22487396	1936	1936	1936	1936	0
311	20240912	135900	22487396	1936	1936	1936	1936	0
312	20240912	135800	22487396	1936	1936	1936	1936	8
313	20240912	135700	22471908	1939	1939	1939	1939	0
314	20240912	135600	22471908	1939	1939	1939	1939	0
315	20240912	135500	22471908	1939	1938	1939	1938	3
316	20240912	135400	22466093	1928	1928	1928	1928	0
317	20240912	135300	22466093	1928	1928	1928	1928	0
318	20240912	135200	22466093	1928	1928	1928	1928	0
319	20240912	135100	22466093	1928	1928	1928	1928	0
320	20240912	135000	22466093	1928	1929	1929	1928	50
321	20240912	134900	22369676	1928	1928	1928	1928	0
322	20240912	134800	22369676	1928	1928	1928	1928	119
323	20240912	134700	22140244	1928	1939	1939	1928	2880
324	20240912	134600	16582087	1940	1940	1940	1940	0
325	20240912	134500	16582087	1940	1940	1940	1940	0
326	20240912	134400	16582087	1940	1940	1940	1940	0
327	20240912	134300	16582087	1940	1940	1940	1940	16
328	20240912	134200	16551047	1940	1940	1940	1940	0
329	20240912	134100	16551047	1940	1940	1940	1940	0
330	20240912	134000	16551047	1940	1940	1940	1940	0
331	20240912	133900	16551047	1940	1940	1940	1940	0
332	20240912	133800	16551047	1940	1940	1940	1940	0
333	20240912	133700	16551047	1940	1940	1940	1940	1
334	20240912	133600	16549107	1939	1939	1939	1939	2
335	20240912	133500	16545229	1938	1938	1938	1938	0
336	20240912	133400	16545229	1938	1938	1938	1938	10
337	20240912	133300	16525849	1939	1939	1939	1939	0
338	20240912	133200	16525849	1939	1939	1939	1939	0
339	20240912	133100	16525849	1939	1939	1939	1939	17
340	20240912	133000	16492886	1939	1939	1939	1939	3
341	20240912	132900	16487069	1939	1939	1939	1939	0
342	20240912	132800	16487069	1939	1939	1939	1939	2
343	20240912	132700	16483191	1939	1939	1939	1939	0
344	20240912	132600	16483191	1939	1939	1939	1939	17
345	20240912	132500	16450228	1939	1939	1939	1939	0
346	20240912	132400	16450228	1939	1939	1939	1939	0
347	20240912	132300	16450228	1939	1939	1939	1939	35
348	20240912	132200	16382363	1939	1939	1939	1939	3
349	20240912	132100	16376546	1939	1939	1939	1939	0
350	20240912	132000	16376546	1939	1939	1939	1939	0
351	20240912	131900	16376546	1939	1939	1939	1939	0
352	20240912	131800	16376546	1939	1939	1939	1939	0
353	20240912	131700	16376546	1939	1939	1939	1939	0
354	20240912	131600	16376546	1939	1939	1939	1939	0
355	20240912	131500	16376546	1939	1939	1939	1939	0
356	20240912	131400	16376546	1939	1939	1939	1939	121
357	20240912	131300	16141927	1940	1940	1940	1940	10
358	20240912	131200	16122527	1940	1940	1940	1940	22
359	20240912	131100	16079847	1940	1940	1940	1940	27
360	20240912	131000	16027467	1940	1940	1940	1940	20
361	20240912	130900	15988667	1940	1940	1940	1940	0
362	20240912	130800	15988667	1940	1940	1940	1940	17
363	20240912	130700	15955687	1940	1940	1940	1940	0
364	20240912	130600	15955687	1940	1940	1940	1940	156
365	20240912	130500	15653047	1940	1940	1940	1940	17
366	20240912	130400	15620067	1940	1940	1940	1940	0
367	20240912	130300	15620067	1940	1940	1940	1940	0
368	20240912	130200	15620067	1940	1940	1940	1940	0
369	20240912	130100	15620067	1940	1940	1940	1940	18
370	20240912	130000	15585147	1939	1940	1940	1939	2
371	20240912	125900	15581268	1940	1940	1940	1940	16
372	20240912	125800	15550228	1940	1940	1940	1940	0
373	20240912	125700	15550228	1940	1940	1940	1940	0
374	20240912	125600	15550228	1940	1940	1940	1940	0
375	20240912	125500	15550228	1940	1940	1940	1940	16
376	20240912	125400	15519188	1940	1940	1940	1940	0
377	20240912	125300	15519188	1940	1940	1940	1940	30
378	20240912	125200	15460988	1940	1940	1940	1940	0
379	20240912	125100	15460988	1940	1940	1940	1940	0
380	20240912	125000	15460988	1940	1939	1940	1939	4
381	20240912	124900	15453231	1939	1939	1939	1939	0
382	20240912	124800	15453231	1939	1939	1939	1939	300
383	20240912	124700	14871531	1940	1940	1940	1940	0
384	20240912	124600	14871531	1940	1940	1940	1940	16
385	20240912	124500	14840491	1939	1939	1939	1939	0
386	20240912	124400	14840491	1939	1939	1939	1939	0
387	20240912	124300	14840491	1939	1939	1939	1939	0
388	20240912	124200	14840491	1939	1939	1939	1939	0
389	20240912	124100	14840491	1939	1940	1940	1939	17
390	20240912	124000	14807512	1940	1940	1940	1940	0
391	20240912	123900	14807512	1940	1940	1940	1940	0
392	20240912	123800	14807512	1940	1940	1940	1940	0
393	20240912	123700	14807512	1940	1940	1940	1940	0
394	20240912	123600	14807512	1940	1940	1940	1940	17
395	20240912	123500	14774532	1940	1940	1940	1940	0
396	20240912	123400	14774532	1940	1940	1940	1940	0
397	20240912	123300	14774532	1940	1940	1940	1940	17
398	20240912	123200	14741552	1939	1939	1939	1939	0
399	20240912	123100	14741552	1939	1939	1939	1939	0
400	20240912	123000	14741552	1939	1939	1939	1939	1
401	20240912	122900	14739613	1939	1939	1939	1939	0
402	20240912	122800	14739613	1939	1939	1939	1939	14
403	20240912	122700	14712467	1939	1939	1939	1939	0
404	20240912	122600	14712467	1939	1939	1939	1939	0
405	20240912	122500	14712467	1939	1939	1939	1939	3
406	20240912	122400	14706650	1940	1940	1940	1940	0
407	20240912	122300	14706650	1940	1940	1940	1940	0
408	20240912	122200	14706650	1940	1940	1940	1940	0
409	20240912	122100	14706650	1940	1940	1940	1940	17
410	20240912	122000	14673670	1938	1938	1938	1938	0
411	20240912	121900	14673670	1938	1938	1938	1938	0
412	20240912	121800	14673670	1938	1938	1938	1938	0
413	20240912	121700	14673670	1938	1938	1938	1938	0
414	20240912	121600	14673670	1938	1938	1938	1938	0
415	20240912	121500	14673670	1938	1938	1938	1938	0
416	20240912	121400	14673670	1938	1938	1938	1938	0
417	20240912	121300	14673670	1938	1938	1938	1938	0
418	20240912	121200	14673670	1938	1938	1938	1938	0
419	20240912	121100	14673670	1938	1938	1938	1938	0
420	20240912	121000	14673670	1938	1938	1938	1938	0
421	20240912	120900	14673670	1938	1938	1938	1938	0
422	20240912	120800	14673670	1938	1938	1938	1938	0
423	20240912	120700	14673670	1938	1938	1938	1938	0
424	20240912	120600	14673670	1938	1938	1938	1938	30
425	20240912	120500	14615530	1938	1938	1938	1938	0
426	20240912	120400	14615530	1938	1938	1938	1938	0
427	20240912	120300	14615530	1938	1938	1938	1938	0
428	20240912	120200	14615530	1938	1938	1938	1938	0
429	20240912	120100	14615530	1938	1938	1938	1938	0
430	20240912	120000	14615530	1938	1938	1938	1938	0
431	20240912	115900	14615530	1938	1938	1938	1938	0
432	20240912	115800	14615530	1938	1938	1938	1938	0
433	20240912	115700	14615530	1938	1938	1938	1938	0
434	20240912	115600	14615530	1938	1938	1938	1938	0
435	20240912	115500	14615530	1938	1938	1938	1938	0
436	20240912	115400	14615530	1938	1938	1938	1938	0
437	20240912	115300	14615530	1938	1938	1938	1938	0
438	20240912	115200	14615530	1938	1938	1938	1938	0
439	20240912	115100	14615530	1938	1938	1938	1938	10
440	20240912	115000	14596150	1940	1940	1940	1940	0
441	20240912	114900	14596150	1940	1940	1940	1940	0
442	20240912	114800	14596150	1940	1940	1940	1940	0
443	20240912	114700	14596150	1940	1940	1940	1940	0
444	20240912	114600	14596150	1940	1940	1940	1940	0
445	20240912	114500	14596150	1940	1940	1940	1940	0
446	20240912	114400	14596150	1940	1940	1940	1940	0
447	20240912	114300	14596150	1940	1940	1940	1940	0
448	20240912	114200	14596150	1940	1940	1940	1940	0
449	20240912	114100	14596150	1940	1940	1940	1940	0
450	20240912	114000	14596150	1940	1940	1940	1940	0
451	20240912	113900	14596150	1940	1940	1940	1940	0
452	20240912	113800	14596150	1940	1940	1940	1940	0
453	20240912	113700	14596150	1940	1940	1940	1940	0
454	20240912	113600	14596150	1940	1940	1940	1940	0
455	20240912	113500	14596150	1940	1940	1940	1940	0
456	20240912	113400	14596150	1940	1940	1940	1940	0
457	20240912	113300	14596150	1940	1940	1940	1940	0
458	20240912	113200	14596150	1940	1940	1940	1940	0
459	20240912	113100	14596150	1940	1940	1940	1940	0
460	20240912	113000	14596150	1940	1940	1940	1940	0
461	20240912	112900	14596150	1940	1940	1940	1940	0
462	20240912	112800	14596150	1940	1938	1940	1938	21
463	20240912	112700	14555433	1939	1939	1939	1939	0
464	20240912	112600	14555433	1939	1939	1939	1939	0
465	20240912	112500	14555433	1939	1939	1939	1939	0
466	20240912	112400	14555433	1939	1939	1939	1939	0
467	20240912	112300	14555433	1939	1939	1939	1939	0
468	20240912	112200	14555433	1939	1939	1939	1939	0
469	20240912	112100	14555433	1939	1939	1939	1939	0
470	20240912	112000	14555433	1939	1939	1939	1939	0
471	20240912	111900	14555433	1939	1939	1939	1939	0
472	20240912	111800	14555433	1939	1939	1939	1939	0
473	20240912	111700	14555433	1939	1939	1939	1939	0
474	20240912	111600	14555433	1939	1939	1939	1939	0
475	20240912	111500	14555433	1939	1938	1939	1938	2
476	20240912	111400	14551556	1928	1928	1928	1928	0
477	20240912	111300	14551556	1928	1928	1928	1928	0
478	20240912	111200	14551556	1928	1939	1939	1928	672
479	20240912	111100	13253783	1940	1940	1940	1940	17
480	20240912	111000	13220803	1940	1940	1940	1940	0
481	20240912	110900	13220803	1940	1940	1940	1940	0
482	20240912	110800	13220803	1940	1940	1940	1940	17
483	20240912	110700	13187823	1940	1940	1940	1940	0
484	20240912	110600	13187823	1940	1940	1940	1940	0
485	20240912	110500	13187823	1940	1940	1940	1940	34
486	20240912	110400	13121863	1940	1939	1940	1939	79
487	20240912	110300	12968617	1939	1939	1939	1939	0
488	20240912	110200	12968617	1939	1939	1939	1939	0
489	20240912	110100	12968617	1939	1939	1939	1939	0
490	20240912	110000	12968617	1939	1939	1939	1939	0
491	20240912	105900	12968617	1939	1939	1939	1939	0
492	20240912	105800	12968617	1939	1939	1939	1939	0
493	20240912	105700	12968617	1939	1939	1939	1939	0
494	20240912	105600	12968617	1939	1939	1939	1939	0
495	20240912	105500	12968617	1939	1939	1939	1939	0
496	20240912	105400	12968617	1939	1939	1939	1939	0
497	20240912	105300	12968617	1939	1939	1939	1939	1
498	20240912	105200	12966678	1939	1939	1939	1939	0
499	20240912	105100	12966678	1939	1939	1939	1939	16
500	20240912	105000	12935654	1938	1938	1938	1938	0
501	20240912	104900	12935654	1938	1938	1938	1938	0
502	20240912	104800	12935654	1938	1938	1938	1938	8
503	20240912	104700	12920150	1938	1938	1938	1938	0
504	20240912	104600	12920150	1938	1938	1938	1938	0
505	20240912	104500	12920150	1938	1938	1938	1938	0
506	20240912	104400	12920150	1938	1938	1938	1938	0
507	20240912	104300	12920150	1938	1938	1938	1938	0
508	20240912	104200	12920150	1938	1934	1938	1934	2
509	20240912	104100	12916278	1937	1937	1937	1937	0
510	20240912	104000	12916278	1937	1934	1937	1934	2
511	20240912	103900	12912407	1938	1938	1938	1938	0
512	20240912	103800	12912407	1938	1938	1938	1938	0
513	20240912	103700	12912407	1938	1938	1938	1938	2
514	20240912	103600	12908531	1938	1938	1938	1938	2
515	20240912	103500	12904655	1938	1936	1938	1936	2
516	20240912	103400	12900781	1936	1936	1936	1936	0
517	20240912	103300	12900781	1936	1936	1936	1936	1
518	20240912	103200	12898845	1930	1930	1930	1930	0
519	20240912	103100	12898845	1930	1930	1930	1930	0
520	20240912	103000	12898845	1930	1930	1930	1930	0
521	20240912	102900	12898845	1930	1930	1930	1930	0
522	20240912	102800	12898845	1930	1930	1930	1930	0
523	20240912	102700	12898845	1930	1930	1930	1930	0
524	20240912	102600	12898845	1930	1930	1930	1930	0
525	20240912	102500	12898845	1930	1929	1930	1929	701
526	20240912	102400	11546495	1929	1929	1929	1929	0
527	20240912	102300	11546495	1929	1929	1929	1929	1
528	20240912	102200	11544566	1929	1929	1929	1929	0
529	20240912	102100	11544566	1929	1929	1929	1929	17
530	20240912	102000	11511773	1929	1929	1929	1929	0
531	20240912	101900	11511773	1929	1929	1929	1929	0
532	20240912	101800	11511773	1929	1929	1929	1929	0
533	20240912	101700	11511773	1929	1929	1929	1929	0
534	20240912	101600	11511773	1929	1929	1929	1929	17
535	20240912	101500	11478980	1929	1929	1929	1929	0
536	20240912	101400	11478980	1929	1929	1929	1929	0
537	20240912	101300	11478980	1929	1929	1929	1929	100
538	20240912	101200	11286080	1929	1929	1929	1929	300
539	20240912	101100	10707380	1927	1927	1927	1927	162
540	20240912	101000	10395206	1929	1929	1929	1929	0
541	20240912	100900	10395206	1929	1929	1929	1929	0
542	20240912	100800	10395206	1929	1929	1929	1929	0
543	20240912	100700	10395206	1929	1930	1930	1928	732
544	20240912	100600	8982792	1930	1930	1930	1930	21
545	20240912	100500	8942262	1930	1930	1930	1930	0
546	20240912	100400	8942262	1930	1930	1930	1930	0
547	20240912	100300	8942262	1930	1930	1930	1930	0
548	20240912	100200	8942262	1930	1930	1930	1930	50
549	20240912	100100	8845762	1930	1931	1931	1930	154
550	20240912	100000	8548441	1932	1932	1932	1932	50
551	20240912	095900	8451841	1932	1932	1932	1932	0
552	20240912	095800	8451841	1932	1932	1932	1932	1
553	20240912	095700	8449909	1932	1932	1932	1932	0
554	20240912	095600	8449909	1932	1932	1932	1932	131
555	20240912	095500	8196817	1926	1933	1933	1926	1386
556	20240912	095400	5521601	1933	1934	1934	1933	614
557	20240912	095300	4334638	1933	1933	1933	1933	0
558	20240912	095200	4334638	1933	1933	1933	1933	0
559	20240912	095100	4334638	1933	1933	1933	1933	0
560	20240912	095000	4334638	1933	1933	1933	1933	2
561	20240912	094900	4330772	1934	1934	1934	1934	0
562	20240912	094800	4330772	1934	1935	1935	1934	360
563	20240912	094700	3634531	1934	1934	1934	1934	0
564	20240912	094600	3634531	1934	1934	1934	1934	0
565	20240912	094500	3634531	1934	1934	1934	1934	0
566	20240912	094400	3634531	1934	1934	1934	1934	0
567	20240912	094300	3634531	1934	1934	1934	1934	49
568	20240912	094200	3539765	1944	1944	1944	1944	0
569	20240912	094100	3539765	1944	1944	1944	1944	0
570	20240912	094000	3539765	1944	1944	1944	1944	0
571	20240912	093900	3539765	1944	1944	1944	1944	0
572	20240912	093800	3539765	1944	1944	1944	1944	0
573	20240912	093700	3539765	1944	1944	1944	1944	1
574	20240912	093600	3537821	1934	1936	1936	1934	496
575	20240912	093500	2578149	1945	1945	1945	1945	0
576	20240912	093400	2578149	1945	1945	1945	1945	0
577	20240912	093300	2578149	1945	1936	1945	1936	28
578	20240912	093200	2523932	1945	1945	1945	1945	0
579	20240912	093100	2523932	1945	1945	1945	1945	1
580	20240912	093000	2521987	1935	1935	1935	1935	0
581	20240912	092900	2521987	1935	1935	1935	1935	0
582	20240912	092800	2521987	1935	1935	1935	1935	3
583	20240912	092700	2516182	1935	1937	1937	1935	500
584	20240912	092600	1548621	1935	1935	1935	1935	0
585	20240912	092500	1548621	1935	1935	1935	1935	0
586	20240912	092400	1548621	1935	1935	1935	1935	0
587	20240912	092300	1548621	1935	1935	1935	1935	0
588	20240912	092200	1548621	1935	1935	1935	1935	500
589	20240912	092100	581121	1935	1936	1936	1935	145
590	20240912	092000	300426	1937	1937	1937	1937	0
591	20240912	091900	300426	1937	1937	1937	1937	0
592	20240912	091800	300426	1937	1937	1937	1937	0
593	20240912	091700	300426	1937	1937	1937	1937	0
594	20240912	091600	300426	1937	1937	1937	1937	0
595	20240912	091500	300426	1937	1937	1937	1937	0
596	20240912	091400	300426	1937	1937	1937	1937	0
597	20240912	091300	300426	1937	1937	1937	1937	0
598	20240912	091200	300426	1937	1937	1937	1937	0
599	20240912	091100	300426	1937	1937	1937	1937	0
600	20240912	091000	300426	1937	1937	1937	1937	0
601	20240912	090900	300426	1937	1937	1937	1937	0
602	20240912	090800	300426	1937	1937	1937	1937	10
603	20240912	090700	281056	1940	1940	1940	1940	0
604	20240912	090600	281056	1940	1940	1940	1940	0
605	20240912	090500	281056	1940	1940	1940	1940	0
606	20240912	090400	281056	1940	1940	1940	1940	74
607	20240912	090300	137496	1936	1936	1936	1936	0
608	20240912	090200	137496	1936	1936	1936	1936	0
609	20240912	090100	137496	1936	1936	1936	1936	0
610	20240912	090000	137496	1936	1936	1940	1936	71