KissMeData/452980/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	213200	85373189	1953	1953	1953	1953	10
3	20240903	213100	85373189	1953	1953	1953	1953	0
4	20240903	213000	85373189	1953	1953	1953	1953	0
5	20240903	212900	85373189	1953	1953	1953	1953	0
6	20240903	212800	85373189	1953	1953	1953	1953	0
7	20240903	212700	85373189	1953	1953	1953	1953	0
8	20240903	212600	85373189	1953	1953	1953	1953	0
9	20240903	212500	85373189	1953	1953	1953	1953	0
10	20240903	212400	85373189	1953	1953	1953	1953	0
11	20240903	212300	85373189	1953	1953	1953	1953	0
12	20240903	212200	85373189	1953	1953	1953	1953	0
13	20240903	212100	85373189	1953	1953	1953	1953	0
14	20240903	212000	85373189	1953	1953	1953	1953	0
15	20240903	211900	85373189	1953	1953	1953	1953	0
16	20240903	211800	85373189	1953	1953	1953	1953	0
17	20240903	211700	85373189	1953	1953	1953	1953	0
18	20240903	211600	85373189	1953	1953	1953	1953	0
19	20240903	211500	85373189	1953	1953	1953	1953	0
20	20240903	211400	85373189	1953	1953	1953	1953	0
21	20240903	211300	85373189	1953	1953	1953	1953	0
22	20240903	211200	85373189	1953	1953	1953	1953	0
23	20240903	211100	85373189	1953	1953	1953	1953	0
24	20240903	211000	85373189	1953	1953	1953	1953	0
25	20240903	210900	85373189	1953	1953	1953	1953	0
26	20240903	210800	85373189	1953	1953	1953	1953	0
27	20240903	210700	85373189	1953	1953	1953	1953	0
28	20240903	210600	85373189	1953	1953	1953	1953	0
29	20240903	210500	85373189	1953	1953	1953	1953	0
30	20240903	210400	85373189	1953	1953	1953	1953	0
31	20240903	210300	85373189	1953	1953	1953	1953	0
32	20240903	210200	85373189	1953	1953	1953	1953	10
33	20240903	210100	85373189	1953	1953	1953	1953	0
34	20240903	210000	85373189	1953	1953	1953	1953	0
35	20240903	205900	85373189	1953	1953	1953	1953	0
36	20240903	205800	85373189	1953	1953	1953	1953	0
37	20240903	205700	85373189	1953	1953	1953	1953	0
38	20240903	205600	85373189	1953	1953	1953	1953	0
39	20240903	205500	85373189	1953	1953	1953	1953	0
40	20240903	205400	85373189	1953	1953	1953	1953	0
41	20240903	205300	85373189	1953	1953	1953	1953	0
42	20240903	205200	85373189	1953	1953	1953	1953	0
43	20240903	205100	85373189	1953	1953	1953	1953	0
44	20240903	205000	85373189	1953	1953	1953	1953	0
45	20240903	204900	85373189	1953	1953	1953	1953	0
46	20240903	204800	85373189	1953	1953	1953	1953	0
47	20240903	204700	85373189	1953	1953	1953	1953	0
48	20240903	204600	85373189	1953	1953	1953	1953	0
49	20240903	204500	85373189	1953	1953	1953	1953	0
50	20240903	204400	85373189	1953	1953	1953	1953	0
51	20240903	204300	85373189	1953	1953	1953	1953	0
52	20240903	204200	85373189	1953	1953	1953	1953	0
53	20240903	204100	85373189	1953	1953	1953	1953	0
54	20240903	204000	85373189	1953	1953	1953	1953	0
55	20240903	203900	85373189	1953	1953	1953	1953	0
56	20240903	203800	85373189	1953	1953	1953	1953	0
57	20240903	203700	85373189	1953	1953	1953	1953	0
58	20240903	203600	85373189	1953	1953	1953	1953	0
59	20240903	203500	85373189	1953	1953	1953	1953	0
60	20240903	203400	85373189	1953	1953	1953	1953	0
61	20240903	203300	85373189	1953	1953	1953	1953	0
62	20240903	203200	85373189	1953	1953	1953	1953	10
63	20240903	203100	85373189	1953	1953	1953	1953	0
64	20240903	203000	85373189	1953	1953	1953	1953	0
65	20240903	202900	85373189	1953	1953	1953	1953	0
66	20240903	202800	85373189	1953	1953	1953	1953	0
67	20240903	202700	85373189	1953	1953	1953	1953	0
68	20240903	202600	85373189	1953	1953	1953	1953	0
69	20240903	202500	85373189	1953	1953	1953	1953	0
70	20240903	202400	85373189	1953	1953	1953	1953	0
71	20240903	202300	85373189	1953	1953	1953	1953	0
72	20240903	202200	85373189	1953	1953	1953	1953	0
73	20240903	202100	85373189	1953	1953	1953	1953	0
74	20240903	202000	85373189	1953	1953	1953	1953	0
75	20240903	201900	85373189	1953	1953	1953	1953	0
76	20240903	201800	85373189	1953	1953	1953	1953	0
77	20240903	201700	85373189	1953	1953	1953	1953	0
78	20240903	201600	85373189	1953	1953	1953	1953	0
79	20240903	201500	85373189	1953	1953	1953	1953	0
80	20240903	201400	85373189	1953	1953	1953	1953	0
81	20240903	201300	85373189	1953	1953	1953	1953	0
82	20240903	201200	85373189	1953	1953	1953	1953	0
83	20240903	201100	85373189	1953	1953	1953	1953	0
84	20240903	201000	85373189	1953	1953	1953	1953	0
85	20240903	200900	85373189	1953	1953	1953	1953	0
86	20240903	200800	85373189	1953	1953	1953	1953	0
87	20240903	200700	85373189	1953	1953	1953	1953	0
88	20240903	200600	85373189	1953	1953	1953	1953	0
89	20240903	200500	85373189	1953	1953	1953	1953	0
90	20240903	200400	85373189	1953	1953	1953	1953	0
91	20240903	200300	85373189	1953	1953	1953	1953	0
92	20240903	200200	85373189	1953	1953	1953	1953	10
93	20240903	200100	85373189	1953	1953	1953	1953	0
94	20240903	200000	85373189	1953	1953	1953	1953	0
95	20240903	195900	85373189	1953	1953	1953	1953	0
96	20240903	195800	85373189	1953	1953	1953	1953	0
97	20240903	195700	85373189	1953	1953	1953	1953	0
98	20240903	195600	85373189	1953	1953	1953	1953	0
99	20240903	195500	85373189	1953	1953	1953	1953	0
100	20240903	195400	85373189	1953	1953	1953	1953	0
101	20240903	195300	85373189	1953	1953	1953	1953	0
102	20240903	195200	85373189	1953	1953	1953	1953	0
103	20240903	195100	85373189	1953	1953	1953	1953	0
104	20240903	195000	85373189	1953	1953	1953	1953	0
105	20240903	194900	85373189	1953	1953	1953	1953	0
106	20240903	194800	85373189	1953	1953	1953	1953	0
107	20240903	194700	85373189	1953	1953	1953	1953	0
108	20240903	194600	85373189	1953	1953	1953	1953	0
109	20240903	194500	85373189	1953	1953	1953	1953	0
110	20240903	194400	85373189	1953	1953	1953	1953	0
111	20240903	194300	85373189	1953	1953	1953	1953	0
112	20240903	194200	85373189	1953	1953	1953	1953	0
113	20240903	194100	85373189	1953	1953	1953	1953	0
114	20240903	194000	85373189	1953	1953	1953	1953	0
115	20240903	193900	85373189	1953	1953	1953	1953	0
116	20240903	193800	85373189	1953	1953	1953	1953	0
117	20240903	193700	85373189	1953	1953	1953	1953	0
118	20240903	193600	85373189	1953	1953	1953	1953	0
119	20240903	193500	85373189	1953	1953	1953	1953	0
120	20240903	193400	85373189	1953	1953	1953	1953	0
121	20240903	193300	85373189	1953	1953	1953	1953	0
122	20240903	193200	85373189	1953	1953	1953	1953	10
123	20240903	193100	85373189	1953	1953	1953	1953	0
124	20240903	193000	85373189	1953	1953	1953	1953	0
125	20240903	192900	85373189	1953	1953	1953	1953	0
126	20240903	192800	85373189	1953	1953	1953	1953	0
127	20240903	192700	85373189	1953	1953	1953	1953	0
128	20240903	192600	85373189	1953	1953	1953	1953	0
129	20240903	192500	85373189	1953	1953	1953	1953	0
130	20240903	192400	85373189	1953	1953	1953	1953	0
131	20240903	192300	85373189	1953	1953	1953	1953	0
132	20240903	192200	85373189	1953	1953	1953	1953	0
133	20240903	192100	85373189	1953	1953	1953	1953	0
134	20240903	192000	85373189	1953	1953	1953	1953	0
135	20240903	191900	85373189	1953	1953	1953	1953	0
136	20240903	191800	85373189	1953	1953	1953	1953	0
137	20240903	191700	85373189	1953	1953	1953	1953	0
138	20240903	191600	85373189	1953	1953	1953	1953	0
139	20240903	191500	85373189	1953	1953	1953	1953	0
140	20240903	191400	85373189	1953	1953	1953	1953	0
141	20240903	191300	85373189	1953	1953	1953	1953	0
142	20240903	191200	85373189	1953	1953	1953	1953	0
143	20240903	191100	85373189	1953	1953	1953	1953	0
144	20240903	191000	85373189	1953	1953	1953	1953	0
145	20240903	190900	85373189	1953	1953	1953	1953	0
146	20240903	190800	85373189	1953	1953	1953	1953	0
147	20240903	190700	85373189	1953	1953	1953	1953	0
148	20240903	190600	85373189	1953	1953	1953	1953	0
149	20240903	190500	85373189	1953	1953	1953	1953	0
150	20240903	190400	85373189	1953	1953	1953	1953	0
151	20240903	190300	85373189	1953	1953	1953	1953	0
152	20240903	190200	85373189	1953	1953	1953	1953	10
153	20240903	190100	85373189	1953	1953	1953	1953	0
154	20240903	190000	85373189	1953	1953	1953	1953	0
155	20240903	185900	85373189	1953	1953	1953	1953	0
156	20240903	185800	85373189	1953	1953	1953	1953	0
157	20240903	185700	85373189	1953	1953	1953	1953	0
158	20240903	185600	85373189	1953	1953	1953	1953	0
159	20240903	185500	85373189	1953	1953	1953	1953	0
160	20240903	185400	85373189	1953	1953	1953	1953	0
161	20240903	185300	85373189	1953	1953	1953	1953	0
162	20240903	185200	85373189	1953	1953	1953	1953	0
163	20240903	185100	85373189	1953	1953	1953	1953	0
164	20240903	185000	85373189	1953	1953	1953	1953	0
165	20240903	184900	85373189	1953	1953	1953	1953	0
166	20240903	184800	85373189	1953	1953	1953	1953	0
167	20240903	184700	85373189	1953	1953	1953	1953	0
168	20240903	184600	85373189	1953	1953	1953	1953	0
169	20240903	184500	85373189	1953	1953	1953	1953	0
170	20240903	184400	85373189	1953	1953	1953	1953	0
171	20240903	184300	85373189	1953	1953	1953	1953	0
172	20240903	184200	85373189	1953	1953	1953	1953	0
173	20240903	184100	85373189	1953	1953	1953	1953	0
174	20240903	184000	85373189	1953	1953	1953	1953	0
175	20240903	183900	85373189	1953	1953	1953	1953	0
176	20240903	183800	85373189	1953	1953	1953	1953	0
177	20240903	183700	85373189	1953	1953	1953	1953	0
178	20240903	183600	85373189	1953	1953	1953	1953	0
179	20240903	183500	85373189	1953	1953	1953	1953	0
180	20240903	183400	85373189	1953	1953	1953	1953	0
181	20240903	183300	85373189	1953	1953	1953	1953	0
182	20240903	183200	85373189	1953	1953	1953	1953	10
183	20240903	183100	85373189	1953	1953	1953	1953	0
184	20240903	183000	85373189	1953	1953	1953	1953	0
185	20240903	182900	85373189	1953	1953	1953	1953	0
186	20240903	182800	85373189	1953	1953	1953	1953	0
187	20240903	182700	85373189	1953	1953	1953	1953	0
188	20240903	182600	85373189	1953	1953	1953	1953	0
189	20240903	182500	85373189	1953	1953	1953	1953	0
190	20240903	182400	85373189	1953	1953	1953	1953	0
191	20240903	182300	85373189	1953	1953	1953	1953	0
192	20240903	182200	85373189	1953	1953	1953	1953	0
193	20240903	182100	85373189	1953	1953	1953	1953	0
194	20240903	182000	85373189	1953	1953	1953	1953	0
195	20240903	181900	85373189	1953	1953	1953	1953	0
196	20240903	181800	85373189	1953	1953	1953	1953	0
197	20240903	181700	85373189	1953	1953	1953	1953	0
198	20240903	181600	85373189	1953	1953	1953	1953	0
199	20240903	181500	85373189	1953	1953	1953	1953	0
200	20240903	181400	85373189	1953	1953	1953	1953	0
201	20240903	181300	85373189	1953	1953	1953	1953	0
202	20240903	181200	85373189	1953	1953	1953	1953	0
203	20240903	181100	85373189	1953	1953	1953	1953	0
204	20240903	181000	85373189	1953	1953	1953	1953	0
205	20240903	180900	85373189	1953	1953	1953	1953	0
206	20240903	180800	85373189	1953	1953	1953	1953	0
207	20240903	180700	85373189	1953	1953	1953	1953	0
208	20240903	180600	85373189	1953	1953	1953	1953	0
209	20240903	180500	85373189	1953	1953	1953	1953	0
210	20240903	180400	85373189	1953	1953	1953	1953	0
211	20240903	180300	85373189	1953	1953	1953	1953	0
212	20240903	180200	85373189	1953	1953	1953	1953	10
213	20240903	180100	85373189	1953	1953	1953	1953	0
214	20240903	180000	85373189	1953	1953	1953	1953	0
215	20240903	175900	85373189	1953	1953	1953	1953	0
216	20240903	175800	85373189	1953	1953	1953	1953	0
217	20240903	175700	85373189	1953	1953	1953	1953	0
218	20240903	175600	85373189	1953	1953	1953	1953	0
219	20240903	175500	85373189	1953	1953	1953	1953	0
220	20240903	175400	85373189	1953	1953	1953	1953	0
221	20240903	175300	85373189	1953	1953	1953	1953	0
222	20240903	175200	85373189	1953	1953	1953	1953	0
223	20240903	175100	85373189	1953	1953	1953	1953	0
224	20240903	175000	85373189	1953	1953	1953	1953	0
225	20240903	174900	85373189	1953	1953	1953	1953	0
226	20240903	174800	85373189	1953	1953	1953	1953	0
227	20240903	174700	85373189	1953	1953	1953	1953	0
228	20240903	174600	85373189	1953	1953	1953	1953	0
229	20240903	174500	85373189	1953	1953	1953	1953	0
230	20240903	174400	85373189	1953	1953	1953	1953	0
231	20240903	174300	85373189	1953	1953	1953	1953	0
232	20240903	174200	85373189	1953	1953	1953	1953	0
233	20240903	174100	85373189	1953	1953	1953	1953	0
234	20240903	174000	85373189	1953	1953	1953	1953	0
235	20240903	173900	85373189	1953	1953	1953	1953	0
236	20240903	173800	85373189	1953	1953	1953	1953	0
237	20240903	173700	85373189	1953	1953	1953	1953	0
238	20240903	173600	85373189	1953	1953	1953	1953	0
239	20240903	173500	85373189	1953	1953	1953	1953	0
240	20240903	173400	85373189	1953	1953	1953	1953	0
241	20240903	173300	85373189	1953	1953	1953	1953	0
242	20240903	173200	85373189	1953	1953	1953	1953	10
243	20240903	173100	85373189	1953	1953	1953	1953	0
244	20240903	173000	85373189	1953	1953	1953	1953	0
245	20240903	172900	85373189	1953	1953	1953	1953	0
246	20240903	172800	85373189	1953	1953	1953	1953	0
247	20240903	172700	85373189	1953	1953	1953	1953	0
248	20240903	172600	85373189	1953	1953	1953	1953	0
249	20240903	172500	85373189	1953	1953	1953	1953	0
250	20240903	172400	85373189	1953	1953	1953	1953	0
251	20240903	172300	85373189	1953	1953	1953	1953	0
252	20240903	172200	85373189	1953	1953	1953	1953	0
253	20240903	172100	85373189	1953	1953	1953	1953	0
254	20240903	172000	85373189	1953	1953	1953	1953	0
255	20240903	171900	85373189	1953	1953	1953	1953	0
256	20240903	171800	85373189	1953	1953	1953	1953	0
257	20240903	171700	85373189	1953	1953	1953	1953	0
258	20240903	171600	85373189	1953	1953	1953	1953	0
259	20240903	171500	85373189	1953	1953	1953	1953	0
260	20240903	171400	85373189	1953	1953	1953	1953	0
261	20240903	171300	85373189	1953	1953	1953	1953	0
262	20240903	171200	85373189	1953	1953	1953	1953	0
263	20240903	171100	85373189	1953	1953	1953	1953	0
264	20240903	171000	85373189	1953	1953	1953	1953	0
265	20240903	170900	85373189	1953	1953	1953	1953	0
266	20240903	170800	85373189	1953	1953	1953	1953	0
267	20240903	170700	85373189	1953	1953	1953	1953	0
268	20240903	170600	85373189	1953	1953	1953	1953	0
269	20240903	170500	85373189	1953	1953	1953	1953	0
270	20240903	170400	85373189	1953	1953	1953	1953	0
271	20240903	170300	85373189	1953	1953	1953	1953	0
272	20240903	170200	85373189	1953	1953	1953	1953	10
273	20240903	170100	85373189	1953	1953	1953	1953	0
274	20240903	170000	85373189	1953	1953	1953	1953	0
275	20240903	165900	85373189	1953	1953	1953	1953	0
276	20240903	165800	85373189	1953	1953	1953	1953	0
277	20240903	165700	85373189	1953	1953	1953	1953	0
278	20240903	165600	85373189	1953	1953	1953	1953	0
279	20240903	165500	85373189	1953	1953	1953	1953	0
280	20240903	165400	85373189	1953	1953	1953	1953	0
281	20240903	165300	85373189	1953	1953	1953	1953	0
282	20240903	165200	85373189	1953	1953	1953	1953	0
283	20240903	165100	85373189	1953	1953	1953	1953	0
284	20240903	165000	85373189	1953	1953	1953	1953	0
285	20240903	164900	85373189	1953	1953	1953	1953	0
286	20240903	164800	85373189	1953	1953	1953	1953	0
287	20240903	164700	85373189	1953	1953	1953	1953	0
288	20240903	164600	85373189	1953	1953	1953	1953	0
289	20240903	164500	85373189	1953	1953	1953	1953	0
290	20240903	164400	85373189	1953	1953	1953	1953	0
291	20240903	164300	85373189	1953	1953	1953	1953	0
292	20240903	164200	85373189	1953	1953	1953	1953	0
293	20240903	164100	85373189	1953	1953	1953	1953	0
294	20240903	164000	85373189	1953	1953	1953	1953	0
295	20240903	163900	85373189	1953	1953	1953	1953	0
296	20240903	163800	85373189	1953	1953	1953	1953	0
297	20240903	163700	85373189	1953	1953	1953	1953	0
298	20240903	163600	85373189	1953	1953	1953	1953	0
299	20240903	163500	85373189	1953	1953	1953	1953	0
300	20240903	163400	85373189	1953	1953	1953	1953	0
301	20240903	163300	85373189	1953	1953	1953	1953	0
302	20240903	163200	85373189	1953	1953	1953	1953	10
303	20240903	163100	85373189	1953	1953	1953	1953	0
304	20240903	163000	85373189	1953	1953	1953	1953	0
305	20240903	162900	85373189	1953	1953	1953	1953	0
306	20240903	162800	85373189	1953	1953	1953	1953	0
307	20240903	162700	85373189	1953	1953	1953	1953	0
308	20240903	162600	85373189	1953	1953	1953	1953	0
309	20240903	162500	85373189	1953	1953	1953	1953	0
310	20240903	162400	85373189	1953	1953	1953	1953	0
311	20240903	162300	85373189	1953	1953	1953	1953	0
312	20240903	162200	85373189	1953	1953	1953	1953	0
313	20240903	162100	85373189	1953	1953	1953	1953	0
314	20240903	162000	85373189	1953	1953	1953	1953	0
315	20240903	161900	85373189	1953	1953	1953	1953	0
316	20240903	161800	85373189	1953	1953	1953	1953	0
317	20240903	161700	85373189	1953	1953	1953	1953	0
318	20240903	161600	85373189	1953	1953	1953	1953	0
319	20240903	161500	85373189	1953	1953	1953	1953	0
320	20240903	161400	85373189	1953	1953	1953	1953	0
321	20240903	161300	85373189	1953	1953	1953	1953	0
322	20240903	161200	85373189	1953	1953	1953	1953	0
323	20240903	161100	85373189	1953	1953	1953	1953	0
324	20240903	161000	85373189	1953	1953	1953	1953	0
325	20240903	160900	85373189	1953	1953	1953	1953	0
326	20240903	160800	85373189	1953	1953	1953	1953	0
327	20240903	160700	85373189	1953	1953	1953	1953	0
328	20240903	160600	85373189	1953	1953	1953	1953	0
329	20240903	160500	85373189	1953	1953	1953	1953	0
330	20240903	160400	85373189	1953	1953	1953	1953	0
331	20240903	160300	85373189	1953	1953	1953	1953	0
332	20240903	160200	85373189	1953	1953	1953	1953	10
333	20240903	160100	85373189	1953	1953	1953	1953	0
334	20240903	160000	85373189	1953	1953	1953	1953	0
335	20240903	155900	85373189	1953	1953	1953	1953	0
336	20240903	155800	85373189	1953	1953	1953	1953	0
337	20240903	155700	85373189	1953	1953	1953	1953	0
338	20240903	155600	85373189	1953	1953	1953	1953	0
339	20240903	155500	85373189	1953	1953	1953	1953	0
340	20240903	155400	85373189	1953	1953	1953	1953	0
341	20240903	155300	85373189	1953	1953	1953	1953	0
342	20240903	155200	85373189	1953	1953	1953	1953	0
343	20240903	155100	85373189	1953	1953	1953	1953	0
344	20240903	155000	85373189	1953	1953	1953	1953	0
345	20240903	154900	85373189	1953	1953	1953	1953	0
346	20240903	154800	85373189	1953	1953	1953	1953	0
347	20240903	154700	85373189	1953	1953	1953	1953	0
348	20240903	154600	85373189	1953	1953	1953	1953	0
349	20240903	154500	85373189	1953	1953	1953	1953	0
350	20240903	154400	85373189	1953	1953	1953	1953	0
351	20240903	154300	85373189	1953	1953	1953	1953	0
352	20240903	154200	85373189	1953	1953	1953	1953	0
353	20240903	154100	85373189	1953	1953	1953	1953	0
354	20240903	154000	85373189	1953	1953	1953	1953	0
355	20240903	153900	85373189	1953	1953	1953	1953	0
356	20240903	153800	85373189	1953	1953	1953	1953	0
357	20240903	153700	85373189	1953	1953	1953	1953	0
358	20240903	153600	85373189	1953	1953	1953	1953	0
359	20240903	153500	85373189	1953	1953	1953	1953	0
360	20240903	153400	85373189	1953	1953	1953	1953	0
361	20240903	153300	85373189	1953	1953	1953	1953	0
362	20240903	153200	85373189	1953	1953	1953	1953	10
363	20240903	153100	85373189	1953	1953	1953	1953	0
364	20240903	153000	85373189	1953	1953	1953	1953	10
365	20240903	152900	85353659	1947	1947	1947	1947	0
366	20240903	152800	85353659	1947	1947	1947	1947	0
367	20240903	152700	85353659	1947	1947	1947	1947	0
368	20240903	152600	85353659	1947	1947	1947	1947	0
369	20240903	152500	85353659	1947	1947	1947	1947	0
370	20240903	152400	85353659	1947	1947	1947	1947	0
371	20240903	152300	85353659	1947	1947	1947	1947	0
372	20240903	152200	85353659	1947	1947	1947	1947	0
373	20240903	152100	85353659	1947	1947	1947	1947	0
374	20240903	152000	85353659	1947	1947	1947	1947	0
375	20240903	151900	85353659	1947	1947	1947	1947	0
376	20240903	151800	85353659	1947	1947	1947	1947	0
377	20240903	151700	85353659	1947	1947	1947	1947	0
378	20240903	151600	85353659	1947	1947	1947	1947	0
379	20240903	151500	85353659	1947	1947	1947	1947	0
380	20240903	151400	85353659	1947	1947	1947	1947	0
381	20240903	151300	85353659	1947	1947	1947	1947	0
382	20240903	151200	85353659	1947	1947	1947	1947	0
383	20240903	151100	85353659	1947	1947	1947	1947	0
384	20240903	151000	85353659	1947	1947	1947	1947	0
385	20240903	150900	85353659	1947	1947	1947	1947	0
386	20240903	150800	85353659	1947	1947	1947	1947	0
387	20240903	150700	85353659	1947	1947	1947	1947	0
388	20240903	150600	85353659	1947	1949	1949	1947	12115
389	20240903	150500	61759195	1949	1949	1949	1949	2491
390	20240903	150400	56904236	1949	1949	1949	1949	1
391	20240903	150300	56902287	1950	1950	1950	1950	0
392	20240903	150200	56902287	1950	1950	1950	1950	0
393	20240903	150100	56902287	1950	1950	1950	1950	0
394	20240903	150000	56902287	1950	1950	1950	1950	0
395	20240903	145900	56902287	1950	1950	1950	1950	0
396	20240903	145800	56902287	1950	1950	1950	1950	0
397	20240903	145700	56902287	1950	1950	1950	1950	0
398	20240903	145600	56902287	1950	1950	1950	1950	0
399	20240903	145500	56902287	1950	1950	1950	1950	0
400	20240903	145400	56902287	1950	1950	1950	1950	0
401	20240903	145300	56902287	1950	1950	1950	1950	0
402	20240903	145200	56902287	1950	1950	1950	1950	0
403	20240903	145100	56902287	1950	1950	1950	1950	0
404	20240903	145000	56902287	1950	1950	1950	1950	0
405	20240903	144900	56902287	1950	1950	1950	1950	0
406	20240903	144800	56902287	1950	1950	1950	1950	0
407	20240903	144700	56902287	1950	1950	1950	1950	0
408	20240903	144600	56902287	1950	1950	1950	1950	0
409	20240903	144500	56902287	1950	1950	1950	1950	0
410	20240903	144400	56902287	1950	1950	1950	1950	0
411	20240903	144300	56902287	1950	1950	1950	1950	0
412	20240903	144200	56902287	1950	1950	1950	1950	0
413	20240903	144100	56902287	1950	1950	1950	1950	0
414	20240903	144000	56902287	1950	1950	1950	1950	0
415	20240903	143900	56902287	1950	1950	1950	1950	650
416	20240903	143800	55634787	1949	1949	1949	1949	0
417	20240903	143700	55634787	1949	1949	1949	1949	0
418	20240903	143600	55634787	1949	1949	1949	1949	0
419	20240903	143500	55634787	1949	1949	1949	1949	0
420	20240903	143400	55634787	1949	1949	1949	1949	0
421	20240903	143300	55634787	1949	1949	1949	1949	0
422	20240903	143200	55634787	1949	1949	1949	1949	0
423	20240903	143100	55634787	1949	1949	1949	1949	0
424	20240903	143000	55634787	1949	1949	1949	1949	0
425	20240903	142900	55634787	1949	1949	1949	1949	0
426	20240903	142800	55634787	1949	1949	1949	1949	0
427	20240903	142700	55634787	1949	1949	1949	1949	0
428	20240903	142600	55634787	1949	1949	1949	1949	0
429	20240903	142500	55634787	1949	1949	1949	1949	0
430	20240903	142400	55634787	1949	1949	1949	1949	0
431	20240903	142300	55634787	1949	1949	1949	1949	0
432	20240903	142200	55634787	1949	1949	1949	1949	0
433	20240903	142100	55634787	1949	1949	1949	1949	0
434	20240903	142000	55634787	1949	1949	1949	1949	0
435	20240903	141900	55634787	1949	1949	1949	1949	0
436	20240903	141800	55634787	1949	1949	1949	1949	0
437	20240903	141700	55634787	1949	1949	1949	1949	0
438	20240903	141600	55634787	1949	1949	1949	1949	0
439	20240903	141500	55634787	1949	1949	1949	1949	0
440	20240903	141400	55634787	1949	1949	1949	1949	0
441	20240903	141300	55634787	1949	1949	1949	1949	0
442	20240903	141200	55634787	1949	1949	1949	1949	0
443	20240903	141100	55634787	1949	1949	1949	1949	0
444	20240903	141000	55634787	1949	1949	1949	1949	0
445	20240903	140900	55634787	1949	1949	1949	1949	0
446	20240903	140800	55634787	1949	1949	1949	1949	0
447	20240903	140700	55634787	1949	1949	1949	1949	0
448	20240903	140600	55634787	1949	1949	1949	1949	0
449	20240903	140500	55634787	1949	1949	1949	1949	0
450	20240903	140400	55634787	1949	1949	1949	1949	0
451	20240903	140300	55634787	1949	1949	1949	1949	0
452	20240903	140200	55634787	1949	1949	1949	1949	0
453	20240903	140100	55634787	1949	1949	1949	1949	0
454	20240903	140000	55634787	1949	1949	1949	1949	0
455	20240903	135900	55634787	1949	1949	1949	1949	0
456	20240903	135800	55634787	1949	1950	1950	1949	200
457	20240903	135700	55244867	1950	1950	1950	1950	0
458	20240903	135600	55244867	1950	1950	1950	1950	0
459	20240903	135500	55244867	1950	1950	1950	1950	0
460	20240903	135400	55244867	1950	1950	1950	1950	0
461	20240903	135300	55244867	1950	1950	1950	1950	0
462	20240903	135200	55244867	1950	1950	1950	1950	0
463	20240903	135100	55244867	1950	1950	1950	1950	0
464	20240903	135000	55244867	1950	1950	1950	1950	0
465	20240903	134900	55244867	1950	1950	1950	1950	0
466	20240903	134800	55244867	1950	1950	1950	1950	0
467	20240903	134700	55244867	1950	1950	1950	1950	0
468	20240903	134600	55244867	1950	1952	1952	1950	203
469	20240903	134500	54848862	1951	1951	1951	1951	0
470	20240903	134400	54848862	1951	1951	1951	1951	0
471	20240903	134300	54848862	1951	1951	1951	1951	0
472	20240903	134200	54848862	1951	1951	1951	1951	0
473	20240903	134100	54848862	1951	1951	1951	1951	0
474	20240903	134000	54848862	1951	1951	1951	1951	0
475	20240903	133900	54848862	1951	1951	1951	1951	0
476	20240903	133800	54848862	1951	1951	1951	1951	0
477	20240903	133700	54848862	1951	1951	1951	1951	0
478	20240903	133600	54848862	1951	1951	1951	1951	0
479	20240903	133500	54848862	1951	1951	1951	1951	0
480	20240903	133400	54848862	1951	1951	1951	1951	0
481	20240903	133300	54848862	1951	1951	1951	1951	0
482	20240903	133200	54848862	1951	1951	1951	1951	0
483	20240903	133100	54848862	1951	1951	1951	1951	0
484	20240903	133000	54848862	1951	1951	1951	1951	0
485	20240903	132900	54848862	1951	1951	1951	1951	0
486	20240903	132800	54848862	1951	1951	1951	1951	0
487	20240903	132700	54848862	1951	1951	1951	1951	0
488	20240903	132600	54848862	1951	1951	1951	1951	0
489	20240903	132500	54848862	1951	1951	1951	1951	0
490	20240903	132400	54848862	1951	1951	1951	1951	0
491	20240903	132300	54848862	1951	1951	1951	1951	0
492	20240903	132200	54848862	1951	1951	1951	1951	0
493	20240903	132100	54848862	1951	1951	1951	1951	0
494	20240903	132000	54848862	1951	1951	1951	1951	0
495	20240903	131900	54848862	1951	1951	1951	1951	0
496	20240903	131800	54848862	1951	1951	1951	1951	0
497	20240903	131700	54848862	1951	1951	1951	1951	0
498	20240903	131600	54848862	1951	1951	1951	1951	0
499	20240903	131500	54848862	1951	1951	1951	1951	0
500	20240903	131400	54848862	1951	1951	1951	1951	0
501	20240903	131300	54848862	1951	1951	1951	1951	0
502	20240903	131200	54848862	1951	1951	1951	1951	0
503	20240903	131100	54848862	1951	1951	1951	1951	0
504	20240903	131000	54848862	1951	1951	1951	1951	0
505	20240903	130900	54848862	1951	1951	1951	1951	0
506	20240903	130800	54848862	1951	1951	1951	1951	0
507	20240903	130700	54848862	1951	1951	1951	1951	0
508	20240903	130600	54848862	1951	1951	1951	1951	0
509	20240903	130500	54848862	1951	1951	1951	1951	0
510	20240903	130400	54848862	1951	1951	1951	1951	0
511	20240903	130300	54848862	1951	1951	1951	1951	0
512	20240903	130200	54848862	1951	1951	1951	1951	0
513	20240903	130100	54848862	1951	1951	1951	1951	0
514	20240903	130000	54848862	1951	1951	1951	1951	0
515	20240903	125900	54848862	1951	1951	1951	1951	0
516	20240903	125800	54848862	1951	1951	1951	1951	0
517	20240903	125700	54848862	1951	1951	1951	1951	0
518	20240903	125600	54848862	1951	1951	1951	1951	0
519	20240903	125500	54848862	1951	1951	1951	1951	0
520	20240903	125400	54848862	1951	1951	1951	1951	0
521	20240903	125300	54848862	1951	1951	1951	1951	0
522	20240903	125200	54848862	1951	1951	1951	1951	0
523	20240903	125100	54848862	1951	1951	1951	1951	0
524	20240903	125000	54848862	1951	1951	1951	1951	45
525	20240903	124900	54761067	1950	1950	1950	1950	0
526	20240903	124800	54761067	1950	1950	1950	1950	0
527	20240903	124700	54761067	1950	1950	1950	1950	0
528	20240903	124600	54761067	1950	1950	1950	1950	0
529	20240903	124500	54761067	1950	1950	1950	1950	0
530	20240903	124400	54761067	1950	1950	1950	1950	0
531	20240903	124300	54761067	1950	1950	1950	1950	0
532	20240903	124200	54761067	1950	1950	1950	1950	0
533	20240903	124100	54761067	1950	1950	1950	1950	0
534	20240903	124000	54761067	1950	1950	1950	1950	0
535	20240903	123900	54761067	1950	1950	1950	1950	0
536	20240903	123800	54761067	1950	1950	1950	1950	50
537	20240903	123700	54663567	1950	1950	1950	1950	0
538	20240903	123600	54663567	1950	1950	1950	1950	0
539	20240903	123500	54663567	1950	1950	1950	1950	0
540	20240903	123400	54663567	1950	1950	1950	1950	0
541	20240903	123300	54663567	1950	1950	1950	1950	0
542	20240903	123200	54663567	1950	1950	1950	1950	0
543	20240903	123100	54663567	1950	1950	1950	1950	0
544	20240903	123000	54663567	1950	1950	1950	1950	0
545	20240903	122900	54663567	1950	1950	1950	1950	0
546	20240903	122800	54663567	1950	1950	1950	1950	0
547	20240903	122700	54663567	1950	1950	1950	1950	0
548	20240903	122600	54663567	1950	1950	1950	1950	0
549	20240903	122500	54663567	1950	1950	1950	1950	0
550	20240903	122400	54663567	1950	1950	1950	1950	0
551	20240903	122300	54663567	1950	1950	1950	1950	0
552	20240903	122200	54663567	1950	1950	1950	1950	0
553	20240903	122100	54663567	1950	1950	1950	1950	0
554	20240903	122000	54663567	1950	1950	1950	1950	0
555	20240903	121900	54663567	1950	1950	1950	1950	0
556	20240903	121800	54663567	1950	1950	1950	1950	0
557	20240903	121700	54663567	1950	1950	1950	1950	0
558	20240903	121600	54663567	1950	1950	1950	1950	0
559	20240903	121500	54663567	1950	1950	1950	1950	0
560	20240903	121400	54663567	1950	1950	1950	1950	0
561	20240903	121300	54663567	1950	1950	1950	1950	0
562	20240903	121200	54663567	1950	1950	1950	1950	0
563	20240903	121100	54663567	1950	1950	1950	1950	0
564	20240903	121000	54663567	1950	1950	1950	1950	0
565	20240903	120900	54663567	1950	1950	1950	1950	0
566	20240903	120800	54663567	1950	1950	1950	1950	0
567	20240903	120700	54663567	1950	1950	1950	1950	0
568	20240903	120600	54663567	1950	1950	1950	1950	0
569	20240903	120500	54663567	1950	1950	1950	1950	0
570	20240903	120400	54663567	1950	1950	1950	1950	0
571	20240903	120300	54663567	1950	1950	1950	1950	0
572	20240903	120200	54663567	1950	1950	1950	1950	0
573	20240903	120100	54663567	1950	1950	1950	1950	0
574	20240903	120000	54663567	1950	1950	1950	1950	0
575	20240903	115900	54663567	1950	1950	1950	1950	0
576	20240903	115800	54663567	1950	1950	1950	1950	0
577	20240903	115700	54663567	1950	1950	1950	1950	0
578	20240903	115600	54663567	1950	1950	1950	1950	0
579	20240903	115500	54663567	1950	1950	1950	1950	0
580	20240903	115400	54663567	1950	1950	1950	1950	0
581	20240903	115300	54663567	1950	1950	1950	1950	0
582	20240903	115200	54663567	1950	1950	1950	1950	0
583	20240903	115100	54663567	1950	1950	1950	1950	0
584	20240903	115000	54663567	1950	1950	1950	1950	0
585	20240903	114900	54663567	1950	1950	1950	1950	16
586	20240903	114800	54632367	1949	1949	1949	1949	0
587	20240903	114700	54632367	1949	1949	1949	1949	0
588	20240903	114600	54632367	1949	1949	1949	1949	0
589	20240903	114500	54632367	1949	1949	1949	1949	0
590	20240903	114400	54632367	1949	1949	1949	1949	0
591	20240903	114300	54632367	1949	1949	1949	1949	0
592	20240903	114200	54632367	1949	1949	1949	1949	0
593	20240903	114100	54632367	1949	1949	1949	1949	0
594	20240903	114000	54632367	1949	1949	1949	1949	0
595	20240903	113900	54632367	1949	1949	1949	1949	0
596	20240903	113800	54632367	1949	1949	1949	1949	0
597	20240903	113700	54632367	1949	1949	1949	1949	0
598	20240903	113600	54632367	1949	1949	1949	1949	0
599	20240903	113500	54632367	1949	1949	1949	1949	0
600	20240903	113400	54632367	1949	1949	1949	1949	0
601	20240903	113300	54632367	1949	1949	1949	1949	0
602	20240903	113200	54632367	1949	1949	1949	1949	0
603	20240903	113100	54632367	1949	1949	1949	1949	0
604	20240903	113000	54632367	1949	1949	1949	1949	0
605	20240903	112900	54632367	1949	1949	1949	1949	0
606	20240903	112800	54632367	1949	1949	1949	1949	0
607	20240903	112700	54632367	1949	1949	1949	1949	0
608	20240903	112600	54632367	1949	1949	1949	1949	0
609	20240903	112500	54632367	1949	1949	1949	1949	0
610	20240903	112400	54632367	1949	1949	1949	1949	0
611	20240903	112300	54632367	1949	1949	1949	1949	0
612	20240903	112200	54632367	1949	1949	1949	1949	0
613	20240903	112100	54632367	1949	1949	1949	1949	0
614	20240903	112000	54632367	1949	1949	1949	1949	0
615	20240903	111900	54632367	1949	1949	1949	1949	0
616	20240903	111800	54632367	1949	1949	1949	1949	0
617	20240903	111700	54632367	1949	1949	1949	1949	0
618	20240903	111600	54632367	1949	1949	1949	1949	0
619	20240903	111500	54632367	1949	1949	1949	1949	0
620	20240903	111400	54632367	1949	1949	1949	1949	0
621	20240903	111300	54632367	1949	1949	1949	1949	0
622	20240903	111200	54632367	1949	1949	1949	1949	0
623	20240903	111100	54632367	1949	1949	1949	1949	0
624	20240903	111000	54632367	1949	1949	1949	1949	0
625	20240903	110900	54632367	1949	1949	1949	1949	0
626	20240903	110800	54632367	1949	1949	1949	1949	1
627	20240903	110700	54630418	1949	1949	1949	1949	0
628	20240903	110600	54630418	1949	1949	1949	1949	0
629	20240903	110500	54630418	1949	1949	1949	1949	0
630	20240903	110400	54630418	1949	1949	1949	1949	0
631	20240903	110300	54630418	1949	1949	1949	1949	0
632	20240903	110200	54630418	1949	1949	1949	1949	0
633	20240903	110100	54630418	1949	1949	1949	1949	0
634	20240903	110000	54630418	1949	1949	1949	1949	0
635	20240903	105900	54630418	1949	1949	1949	1949	0
636	20240903	105800	54630418	1949	1949	1949	1949	0
637	20240903	105700	54630418	1949	1949	1949	1949	0
638	20240903	105600	54630418	1949	1949	1949	1949	500
639	20240903	105500	53655918	1950	1950	1950	1950	0
640	20240903	105400	53655918	1950	1950	1950	1950	0
641	20240903	105300	53655918	1950	1950	1950	1950	0
642	20240903	105200	53655918	1950	1950	1950	1950	0
643	20240903	105100	53655918	1950	1950	1950	1950	0
644	20240903	105000	53655918	1950	1950	1950	1950	0
645	20240903	104900	53655918	1950	1950	1950	1950	0
646	20240903	104800	53655918	1950	1950	1950	1950	0
647	20240903	104700	53655918	1950	1950	1950	1950	0
648	20240903	104600	53655918	1950	1950	1950	1950	0
649	20240903	104500	53655918	1950	1950	1950	1950	0
650	20240903	104400	53655918	1950	1950	1950	1950	0
651	20240903	104300	53655918	1950	1950	1950	1950	0
652	20240903	104200	53655918	1950	1950	1950	1950	147
653	20240903	104100	53369268	1950	1950	1950	1950	34
654	20240903	104000	53302968	1950	1950	1950	1950	97
655	20240903	103900	53113818	1950	1950	1950	1950	1000
656	20240903	103800	51163818	1950	1950	1950	1950	0
657	20240903	103700	51163818	1950	1950	1950	1950	0
658	20240903	103600	51163818	1950	1950	1950	1950	0
659	20240903	103500	51163818	1950	1950	1950	1950	0
660	20240903	103400	51163818	1950	1950	1950	1950	0
661	20240903	103300	51163818	1950	1950	1950	1950	0
662	20240903	103200	51163818	1950	1950	1950	1950	512
663	20240903	103100	50165418	1950	1950	1950	1950	0
664	20240903	103000	50165418	1950	1950	1950	1950	0
665	20240903	102900	50165418	1950	1950	1950	1950	0
666	20240903	102800	50165418	1950	1950	1950	1950	0
667	20240903	102700	50165418	1950	1950	1950	1950	10
668	20240903	102600	50145918	1950	1950	1950	1950	10
669	20240903	102500	50126418	1950	1950	1950	1950	0
670	20240903	102400	50126418	1950	1950	1950	1950	0
671	20240903	102300	50126418	1950	1950	1950	1950	0
672	20240903	102200	50126418	1950	1950	1950	1950	0
673	20240903	102100	50126418	1950	1950	1950	1950	0
674	20240903	102000	50126418	1950	1950	1950	1950	0
675	20240903	101900	50126418	1950	1950	1950	1950	0
676	20240903	101800	50126418	1950	1950	1950	1950	0
677	20240903	101700	50126418	1950	1950	1950	1950	0
678	20240903	101600	50126418	1950	1950	1950	1950	0
679	20240903	101500	50126418	1950	1950	1950	1950	0
680	20240903	101400	50126418	1950	1950	1950	1950	0
681	20240903	101300	50126418	1950	1950	1950	1950	0
682	20240903	101200	50126418	1950	1950	1950	1950	0
683	20240903	101100	50126418	1950	1950	1950	1950	0
684	20240903	101000	50126418	1950	1950	1950	1950	4750
685	20240903	100900	40863918	1950	1950	1950	1950	0
686	20240903	100800	40863918	1950	1950	1950	1950	0
687	20240903	100700	40863918	1950	1950	1950	1950	0
688	20240903	100600	40863918	1950	1950	1950	1950	0
689	20240903	100500	40863918	1950	1950	1950	1950	0
690	20240903	100400	40863918	1950	1950	1950	1950	0
691	20240903	100300	40863918	1950	1950	1950	1950	28
692	20240903	100200	40809318	1950	1950	1950	1950	0
693	20240903	100100	40809318	1950	1950	1950	1950	5000
694	20240903	100000	31059318	1949	1949	1949	1949	0
695	20240903	095900	31059318	1949	1949	1949	1949	0
696	20240903	095800	31059318	1949	1949	1949	1949	50
697	20240903	095700	30961868	1950	1950	1950	1950	0
698	20240903	095600	30961868	1950	1950	1950	1950	0
699	20240903	095500	30961868	1950	1950	1950	1950	0
700	20240903	095400	30961868	1950	1950	1950	1950	0
701	20240903	095300	30961868	1950	1950	1950	1950	0
702	20240903	095200	30961868	1950	1950	1950	1950	10
703	20240903	095100	30942368	1949	1949	1949	1949	0
704	20240903	095000	30942368	1949	1949	1949	1949	0
705	20240903	094900	30942368	1949	1949	1949	1949	0
706	20240903	094800	30942368	1949	1950	1950	1949	201
707	20240903	094700	30550618	1950	1950	1950	1950	5
708	20240903	094600	30540868	1950	1950	1950	1950	0
709	20240903	094500	30540868	1950	1950	1950	1950	0
710	20240903	094400	30540868	1950	1950	1950	1950	0
711	20240903	094300	30540868	1950	1950	1950	1950	0
712	20240903	094200	30540868	1950	1950	1950	1950	80
713	20240903	094100	30384868	1950	1950	1950	1950	0
714	20240903	094000	30384868	1950	1950	1950	1950	1
715	20240903	093900	30382918	1950	1950	1950	1950	1
716	20240903	093800	30380968	1950	1950	1950	1950	2
717	20240903	093700	30377068	1950	1950	1950	1950	0
718	20240903	093600	30377068	1950	1950	1950	1950	0
719	20240903	093500	30377068	1950	1950	1950	1950	0
720	20240903	093400	30377068	1950	1950	1950	1950	10
721	20240903	093300	30357568	1950	1950	1950	1950	0
722	20240903	093200	30357568	1950	1950	1950	1950	0
723	20240903	093100	30357568	1950	1950	1950	1950	0
724	20240903	093000	30357568	1950	1950	1950	1950	3
725	20240903	092900	30351718	1950	1950	1950	1950	0
726	20240903	092800	30351718	1950	1950	1950	1950	100
727	20240903	092700	30156718	1949	1949	1949	1949	0
728	20240903	092600	30156718	1949	1949	1949	1949	0
729	20240903	092500	30156718	1949	1949	1949	1949	0
730	20240903	092400	30156718	1949	1949	1949	1949	0
731	20240903	092300	30156718	1949	1949	1949	1949	166
732	20240903	092200	29833184	1950	1950	1950	1950	10
733	20240903	092100	29813684	1950	1950	1950	1950	0
734	20240903	092000	29813684	1950	1950	1950	1950	0
735	20240903	091900	29813684	1950	1950	1950	1950	9000
736	20240903	091800	12263684	1950	1950	1950	1950	5
737	20240903	091700	12253934	1950	1950	1950	1950	500
738	20240903	091600	11278934	1950	1950	1950	1950	0
739	20240903	091500	11278934	1950	1950	1950	1950	0
740	20240903	091400	11278934	1950	1950	1950	1950	0
741	20240903	091300	11278934	1950	1950	1950	1950	0
742	20240903	091200	11278934	1950	1950	1950	1950	0
743	20240903	091100	11278934	1950	1950	1950	1950	0
744	20240903	091000	11278934	1950	1951	1951	1950	4103
745	20240903	090900	3277950	1950	1950	1950	1950	0
746	20240903	090800	3277950	1950	1950	1950	1950	0
747	20240903	090700	3277950	1950	1950	1950	1950	0
748	20240903	090600	3277950	1950	1950	1950	1950	0
749	20240903	090500	3277950	1950	1950	1950	1950	0
750	20240903	090400	3277950	1950	1950	1950	1950	0
751	20240903	090300	3277950	1950	1950	1950	1950	0
752	20240903	090200	3277950	1950	1950	1950	1950	0
753	20240903	090100	3277950	1950	1950	1950	1950	0
754	20240903	090000	3277950	1950	1950	1950	1950	1681