KissMeData/024740/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	190700	476329844	1860	1860	1860	1860	10813
3	20240904	190600	476329844	1860	1860	1860	1860	0
4	20240904	190500	476329844	1860	1860	1860	1860	0
5	20240904	190400	476329844	1860	1860	1860	1860	0
6	20240904	190300	476329844	1860	1860	1860	1860	0
7	20240904	190200	476329844	1860	1860	1860	1860	0
8	20240904	190100	476329844	1860	1860	1860	1860	0
9	20240904	190000	476329844	1860	1860	1860	1860	0
10	20240904	185900	476329844	1860	1860	1860	1860	0
11	20240904	185800	476329844	1860	1860	1860	1860	0
12	20240904	185700	476329844	1860	1860	1860	1860	0
13	20240904	185600	476329844	1860	1860	1860	1860	0
14	20240904	185500	476329844	1860	1860	1860	1860	0
15	20240904	185400	476329844	1860	1860	1860	1860	0
16	20240904	185300	476329844	1860	1860	1860	1860	0
17	20240904	185200	476329844	1860	1860	1860	1860	0
18	20240904	185100	476329844	1860	1860	1860	1860	0
19	20240904	185000	476329844	1860	1860	1860	1860	0
20	20240904	184900	476329844	1860	1860	1860	1860	0
21	20240904	184800	476329844	1860	1860	1860	1860	0
22	20240904	184700	476329844	1860	1860	1860	1860	0
23	20240904	184600	476329844	1860	1860	1860	1860	0
24	20240904	184500	476329844	1860	1860	1860	1860	0
25	20240904	184400	476329844	1860	1860	1860	1860	0
26	20240904	184300	476329844	1860	1860	1860	1860	0
27	20240904	184200	476329844	1860	1860	1860	1860	0
28	20240904	184100	476329844	1860	1860	1860	1860	0
29	20240904	184000	476329844	1860	1860	1860	1860	0
30	20240904	183900	476329844	1860	1860	1860	1860	0
31	20240904	183800	476329844	1860	1860	1860	1860	0
32	20240904	183700	476329844	1860	1860	1860	1860	10813
33	20240904	183600	476329844	1860	1860	1860	1860	0
34	20240904	183500	476329844	1860	1860	1860	1860	0
35	20240904	183400	476329844	1860	1860	1860	1860	0
36	20240904	183300	476329844	1860	1860	1860	1860	0
37	20240904	183200	476329844	1860	1860	1860	1860	0
38	20240904	183100	476329844	1860	1860	1860	1860	0
39	20240904	183000	476329844	1860	1860	1860	1860	0
40	20240904	182900	476329844	1860	1860	1860	1860	0
41	20240904	182800	476329844	1860	1860	1860	1860	0
42	20240904	182700	476329844	1860	1860	1860	1860	0
43	20240904	182600	476329844	1860	1860	1860	1860	0
44	20240904	182500	476329844	1860	1860	1860	1860	0
45	20240904	182400	476329844	1860	1860	1860	1860	0
46	20240904	182300	476329844	1860	1860	1860	1860	0
47	20240904	182200	476329844	1860	1860	1860	1860	0
48	20240904	182100	476329844	1860	1860	1860	1860	0
49	20240904	182000	476329844	1860	1860	1860	1860	0
50	20240904	181900	476329844	1860	1860	1860	1860	0
51	20240904	181800	476329844	1860	1860	1860	1860	0
52	20240904	181700	476329844	1860	1860	1860	1860	0
53	20240904	181600	476329844	1860	1860	1860	1860	0
54	20240904	181500	476329844	1860	1860	1860	1860	0
55	20240904	181400	476329844	1860	1860	1860	1860	0
56	20240904	181300	476329844	1860	1860	1860	1860	0
57	20240904	181200	476329844	1860	1860	1860	1860	0
58	20240904	181100	476329844	1860	1860	1860	1860	0
59	20240904	181000	476329844	1860	1860	1860	1860	0
60	20240904	180900	476329844	1860	1860	1860	1860	0
61	20240904	180800	476329844	1860	1860	1860	1860	0
62	20240904	180700	476329844	1860	1860	1860	1860	10813
63	20240904	180600	476329844	1860	1860	1860	1860	0
64	20240904	180500	476329844	1860	1860	1860	1860	0
65	20240904	180400	476329844	1860	1860	1860	1860	0
66	20240904	180300	476329844	1860	1860	1860	1860	0
67	20240904	180200	476329844	1860	1860	1860	1860	0
68	20240904	180100	476329844	1860	1860	1860	1860	0
69	20240904	180000	476329844	1860	1860	1860	1860	0
70	20240904	175900	476329844	1860	1860	1860	1860	0
71	20240904	175800	476329844	1860	1860	1860	1860	0
72	20240904	175700	476329844	1860	1860	1860	1860	0
73	20240904	175600	476329844	1860	1860	1860	1860	0
74	20240904	175500	476329844	1860	1860	1860	1860	0
75	20240904	175400	476329844	1860	1860	1860	1860	0
76	20240904	175300	476329844	1860	1860	1860	1860	0
77	20240904	175200	476329844	1860	1860	1860	1860	0
78	20240904	175100	476329844	1860	1860	1860	1860	0
79	20240904	175000	476329844	1860	1860	1860	1860	0
80	20240904	174900	476329844	1860	1860	1860	1860	0
81	20240904	174800	476329844	1860	1860	1860	1860	0
82	20240904	174700	476329844	1860	1860	1860	1860	0
83	20240904	174600	476329844	1860	1860	1860	1860	0
84	20240904	174500	476329844	1860	1860	1860	1860	0
85	20240904	174400	476329844	1860	1860	1860	1860	0
86	20240904	174300	476329844	1860	1860	1860	1860	0
87	20240904	174200	476329844	1860	1860	1860	1860	0
88	20240904	174100	476329844	1860	1860	1860	1860	0
89	20240904	174000	476329844	1860	1860	1860	1860	0
90	20240904	173900	476329844	1860	1860	1860	1860	0
91	20240904	173800	476329844	1860	1860	1860	1860	0
92	20240904	173700	476329844	1860	1860	1860	1860	10813
93	20240904	173600	476329844	1860	1860	1860	1860	0
94	20240904	173500	476329844	1860	1860	1860	1860	0
95	20240904	173400	476329844	1860	1860	1860	1860	0
96	20240904	173300	476329844	1860	1860	1860	1860	0
97	20240904	173200	476329844	1860	1860	1860	1860	0
98	20240904	173100	476329844	1860	1860	1860	1860	0
99	20240904	173000	476329844	1860	1860	1860	1860	0
100	20240904	172900	476329844	1860	1860	1860	1860	0
101	20240904	172800	476329844	1860	1860	1860	1860	0
102	20240904	172700	476329844	1860	1860	1860	1860	0
103	20240904	172600	476329844	1860	1860	1860	1860	0
104	20240904	172500	476329844	1860	1860	1860	1860	0
105	20240904	172400	476329844	1860	1860	1860	1860	0
106	20240904	172300	476329844	1860	1860	1860	1860	0
107	20240904	172200	476329844	1860	1860	1860	1860	0
108	20240904	172100	476329844	1860	1860	1860	1860	0
109	20240904	172000	476329844	1860	1860	1860	1860	0
110	20240904	171900	476329844	1860	1860	1860	1860	0
111	20240904	171800	476329844	1860	1860	1860	1860	0
112	20240904	171700	476329844	1860	1860	1860	1860	0
113	20240904	171600	476329844	1860	1860	1860	1860	0
114	20240904	171500	476329844	1860	1860	1860	1860	0
115	20240904	171400	476329844	1860	1860	1860	1860	0
116	20240904	171300	476329844	1860	1860	1860	1860	0
117	20240904	171200	476329844	1860	1860	1860	1860	0
118	20240904	171100	476329844	1860	1860	1860	1860	0
119	20240904	171000	476329844	1860	1860	1860	1860	0
120	20240904	170900	476329844	1860	1860	1860	1860	0
121	20240904	170800	476329844	1860	1860	1860	1860	0
122	20240904	170700	476329844	1860	1860	1860	1860	10813
123	20240904	170600	476329844	1860	1860	1860	1860	0
124	20240904	170500	476329844	1860	1860	1860	1860	0
125	20240904	170400	476329844	1860	1860	1860	1860	0
126	20240904	170300	476329844	1860	1860	1860	1860	0
127	20240904	170200	476329844	1860	1860	1860	1860	0
128	20240904	170100	476329844	1860	1860	1860	1860	0
129	20240904	170000	476329844	1860	1860	1860	1860	0
130	20240904	165900	476329844	1860	1860	1860	1860	0
131	20240904	165800	476329844	1860	1860	1860	1860	0
132	20240904	165700	476329844	1860	1860	1860	1860	0
133	20240904	165600	476329844	1860	1860	1860	1860	0
134	20240904	165500	476329844	1860	1860	1860	1860	0
135	20240904	165400	476329844	1860	1860	1860	1860	0
136	20240904	165300	476329844	1860	1860	1860	1860	0
137	20240904	165200	476329844	1860	1860	1860	1860	0
138	20240904	165100	476329844	1860	1860	1860	1860	0
139	20240904	165000	476329844	1860	1860	1860	1860	0
140	20240904	164900	476329844	1860	1860	1860	1860	0
141	20240904	164800	476329844	1860	1860	1860	1860	0
142	20240904	164700	476329844	1860	1860	1860	1860	0
143	20240904	164600	476329844	1860	1860	1860	1860	0
144	20240904	164500	476329844	1860	1860	1860	1860	0
145	20240904	164400	476329844	1860	1860	1860	1860	0
146	20240904	164300	476329844	1860	1860	1860	1860	0
147	20240904	164200	476329844	1860	1860	1860	1860	0
148	20240904	164100	476329844	1860	1860	1860	1860	0
149	20240904	164000	476329844	1860	1860	1860	1860	0
150	20240904	163900	476329844	1860	1860	1860	1860	0
151	20240904	163800	476329844	1860	1860	1860	1860	0
152	20240904	163700	476329844	1860	1860	1860	1860	10813
153	20240904	163600	476329844	1860	1860	1860	1860	0
154	20240904	163500	476329844	1860	1860	1860	1860	0
155	20240904	163400	476329844	1860	1860	1860	1860	0
156	20240904	163300	476329844	1860	1860	1860	1860	0
157	20240904	163200	476329844	1860	1860	1860	1860	0
158	20240904	163100	476329844	1860	1860	1860	1860	0
159	20240904	163000	476329844	1860	1860	1860	1860	0
160	20240904	162900	476329844	1860	1860	1860	1860	0
161	20240904	162800	476329844	1860	1860	1860	1860	0
162	20240904	162700	476329844	1860	1860	1860	1860	0
163	20240904	162600	476329844	1860	1860	1860	1860	0
164	20240904	162500	476329844	1860	1860	1860	1860	0
165	20240904	162400	476329844	1860	1860	1860	1860	0
166	20240904	162300	476329844	1860	1860	1860	1860	0
167	20240904	162200	476329844	1860	1860	1860	1860	0
168	20240904	162100	476329844	1860	1860	1860	1860	0
169	20240904	162000	476329844	1860	1860	1860	1860	0
170	20240904	161900	476329844	1860	1860	1860	1860	0
171	20240904	161800	476329844	1860	1860	1860	1860	0
172	20240904	161700	476329844	1860	1860	1860	1860	0
173	20240904	161600	476329844	1860	1860	1860	1860	0
174	20240904	161500	476329844	1860	1860	1860	1860	0
175	20240904	161400	476329844	1860	1860	1860	1860	0
176	20240904	161300	476329844	1860	1860	1860	1860	0
177	20240904	161200	476329844	1860	1860	1860	1860	0
178	20240904	161100	476329844	1860	1860	1860	1860	0
179	20240904	161000	476329844	1860	1860	1860	1860	0
180	20240904	160900	476329844	1860	1860	1860	1860	0
181	20240904	160800	476329844	1860	1860	1860	1860	0
182	20240904	160700	476329844	1860	1860	1860	1860	10813
183	20240904	160600	476329844	1860	1860	1860	1860	0
184	20240904	160500	476329844	1860	1860	1860	1860	0
185	20240904	160400	476329844	1860	1860	1860	1860	0
186	20240904	160300	476329844	1860	1860	1860	1860	0
187	20240904	160200	476329844	1860	1860	1860	1860	0
188	20240904	160100	476329844	1860	1860	1860	1860	0
189	20240904	160000	476329844	1860	1860	1860	1860	0
190	20240904	155900	476329844	1860	1860	1860	1860	0
191	20240904	155800	476329844	1860	1860	1860	1860	0
192	20240904	155700	476329844	1860	1860	1860	1860	0
193	20240904	155600	476329844	1860	1860	1860	1860	0
194	20240904	155500	476329844	1860	1860	1860	1860	0
195	20240904	155400	476329844	1860	1860	1860	1860	0
196	20240904	155300	476329844	1860	1860	1860	1860	0
197	20240904	155200	476329844	1860	1860	1860	1860	0
198	20240904	155100	476329844	1860	1860	1860	1860	0
199	20240904	155000	476329844	1860	1860	1860	1860	0
200	20240904	154900	476329844	1860	1860	1860	1860	0
201	20240904	154800	476329844	1860	1860	1860	1860	0
202	20240904	154700	476329844	1860	1860	1860	1860	0
203	20240904	154600	476329844	1860	1860	1860	1860	0
204	20240904	154500	476329844	1860	1860	1860	1860	0
205	20240904	154400	476329844	1860	1860	1860	1860	0
206	20240904	154300	476329844	1860	1860	1860	1860	0
207	20240904	154200	476329844	1860	1860	1860	1860	0
208	20240904	154100	476329844	1860	1860	1860	1860	0
209	20240904	154000	476329844	1860	1860	1860	1860	0
210	20240904	153900	476329844	1860	1860	1860	1860	0
211	20240904	153800	476329844	1860	1860	1860	1860	0
212	20240904	153700	476329844	1860	1860	1860	1860	10813
213	20240904	153600	476329844	1860	1860	1860	1860	0
214	20240904	153500	476329844	1860	1860	1860	1860	0
215	20240904	153400	476329844	1860	1860	1860	1860	0
216	20240904	153300	476329844	1860	1860	1860	1860	0
217	20240904	153200	476329844	1860	1860	1860	1860	0
218	20240904	153100	476329844	1860	1860	1860	1860	0
219	20240904	153000	476329844	1860	1860	1860	1860	10813
220	20240904	152900	456217664	1863	1863	1863	1863	0
221	20240904	152800	456217664	1863	1863	1863	1863	0
222	20240904	152700	456217664	1863	1863	1863	1863	0
223	20240904	152600	456217664	1863	1863	1863	1863	0
224	20240904	152500	456217664	1863	1863	1863	1863	0
225	20240904	152400	456217664	1863	1863	1863	1863	0
226	20240904	152300	456217664	1863	1863	1863	1863	0
227	20240904	152200	456217664	1863	1863	1863	1863	0
228	20240904	152100	456217664	1863	1863	1863	1863	0
229	20240904	152000	456217664	1863	1863	1863	1863	0
230	20240904	151900	456217664	1863	1863	1863	1863	0
231	20240904	151800	456217664	1863	1863	1863	1863	1
232	20240904	151700	456215801	1861	1860	1861	1858	2388
233	20240904	151600	451775511	1861	1861	1861	1861	793
234	20240904	151500	450299738	1861	1860	1861	1860	14
235	20240904	151400	450273694	1860	1861	1861	1859	1502
236	20240904	151300	447480352	1861	1861	1861	1861	1
237	20240904	151200	447478491	1859	1860	1861	1859	1483
238	20240904	151100	444721001	1860	1861	1861	1860	1517
239	20240904	151000	441898625	1861	1861	1861	1861	0
240	20240904	150900	441898625	1861	1861	1861	1861	21
241	20240904	150800	441859544	1862	1861	1862	1861	3
242	20240904	150700	441853960	1862	1862	1862	1862	611
243	20240904	150600	440716278	1862	1863	1863	1862	1018
244	20240904	150500	438820744	1863	1863	1863	1863	11
245	20240904	150400	438800251	1862	1861	1862	1861	538
246	20240904	150300	437798578	1861	1861	1861	1861	613
247	20240904	150200	436657785	1861	1861	1861	1861	0
248	20240904	150100	436657785	1861	1861	1861	1861	0
249	20240904	150000	436657785	1861	1861	1861	1861	17
250	20240904	145900	436626148	1861	1861	1861	1861	0
251	20240904	145800	436626148	1861	1860	1861	1860	750
252	20240904	145700	435231141	1860	1860	1860	1860	0
253	20240904	145600	435231141	1860	1859	1860	1859	1509
254	20240904	145500	432424901	1859	1859	1859	1859	0
255	20240904	145400	432424901	1859	1859	1859	1859	1169
256	20240904	145300	430251730	1860	1860	1860	1860	0
257	20240904	145200	430251730	1860	1860	1860	1860	0
258	20240904	145100	430251730	1860	1857	1860	1857	2
259	20240904	145000	430248013	1858	1858	1858	1858	3736
260	20240904	144900	423306525	1860	1860	1860	1860	0
261	20240904	144800	423306525	1860	1860	1860	1860	0
262	20240904	144700	423306525	1860	1860	1860	1860	0
263	20240904	144600	423306525	1860	1860	1860	1857	504
264	20240904	144500	422369088	1862	1858	1862	1858	6538
265	20240904	144400	410221480	1858	1862	1862	1858	1101
266	20240904	144300	408174643	1862	1861	1862	1861	15
267	20240904	144200	408146727	1861	1861	1861	1861	0
268	20240904	144100	408146727	1861	1861	1861	1861	1
269	20240904	144000	408144866	1859	1859	1859	1859	100
270	20240904	143900	407958966	1859	1861	1861	1859	3000
271	20240904	143800	402379749	1862	1862	1862	1862	0
272	20240904	143700	402379749	1862	1862	1862	1862	2
273	20240904	143600	402376025	1862	1862	1862	1861	70
274	20240904	143500	402245715	1861	1862	1862	1861	87
275	20240904	143400	402083807	1862	1862	1862	1861	1375
276	20240904	143300	399523931	1864	1864	1864	1864	0
277	20240904	143200	399523931	1864	1864	1864	1864	0
278	20240904	143100	399523931	1864	1864	1864	1864	53
279	20240904	143000	399425139	1860	1863	1863	1860	410
280	20240904	142900	398662154	1864	1864	1864	1864	49
281	20240904	142800	398570818	1864	1865	1865	1864	61
282	20240904	142700	398457064	1866	1866	1866	1866	0
283	20240904	142600	398457064	1866	1866	1866	1866	801
284	20240904	142500	396962398	1865	1865	1865	1865	278
285	20240904	142400	396443928	1865	1863	1865	1861	3179
286	20240904	142300	390526021	1865	1865	1865	1865	98
287	20240904	142200	390343251	1866	1868	1868	1866	110
288	20240904	142100	390137791	1868	1868	1868	1868	0
289	20240904	142000	390137791	1868	1868	1868	1868	0
290	20240904	141900	390137791	1868	1866	1868	1866	2
291	20240904	141800	390134057	1866	1866	1866	1866	0
292	20240904	141700	390134057	1866	1866	1866	1866	1
293	20240904	141600	390132191	1865	1865	1865	1865	2
294	20240904	141500	390128461	1865	1865	1865	1865	0
295	20240904	141400	390128461	1865	1865	1865	1863	104
296	20240904	141300	389934701	1864	1864	1864	1864	0
297	20240904	141200	389934701	1864	1867	1867	1864	4073
298	20240904	141100	382339373	1868	1868	1868	1868	1
299	20240904	141000	382337505	1868	1867	1868	1867	500
300	20240904	140900	381403905	1867	1867	1867	1867	20
301	20240904	140800	381366565	1868	1869	1869	1867	1505
302	20240904	140700	378555461	1869	1870	1870	1869	173
303	20240904	140600	378232024	1870	1870	1870	1870	0
304	20240904	140500	378232024	1870	1870	1870	1870	100
305	20240904	140400	378045024	1869	1869	1869	1869	100
306	20240904	140300	377858124	1869	1869	1869	1869	3
307	20240904	140200	377852517	1871	1871	1871	1871	0
308	20240904	140100	377852517	1871	1871	1871	1871	0
309	20240904	140000	377852517	1871	1871	1871	1871	26
310	20240904	135900	377803871	1871	1871	1871	1871	1
311	20240904	135800	377802000	1869	1869	1869	1869	0
312	20240904	135700	377802000	1869	1869	1869	1869	0
313	20240904	135600	377802000	1869	1869	1869	1869	0
314	20240904	135500	377802000	1869	1870	1870	1869	1104
315	20240904	135400	375738535	1872	1872	1872	1872	535
316	20240904	135300	374737015	1872	1872	1872	1872	0
317	20240904	135200	374737015	1872	1872	1872	1872	6
318	20240904	135100	374725783	1870	1870	1870	1870	0
319	20240904	135000	374725783	1870	1870	1870	1870	566
320	20240904	134900	373667363	1870	1870	1871	1870	1578
321	20240904	134800	370716428	1871	1872	1872	1871	1359
322	20240904	134700	368173643	1872	1872	1872	1872	143
323	20240904	134600	367905947	1873	1874	1874	1873	2067
324	20240904	134500	364034446	1875	1875	1875	1875	16
325	20240904	134400	364004446	1873	1874	1874	1873	2000
326	20240904	134300	360258272	1875	1875	1875	1875	20
327	20240904	134200	360220772	1875	1874	1875	1874	177
328	20240904	134100	359889073	1874	1874	1874	1874	0
329	20240904	134000	359889073	1874	1874	1874	1874	0
330	20240904	133900	359889073	1874	1874	1874	1874	0
331	20240904	133800	359889073	1874	1874	1874	1874	0
332	20240904	133700	359889073	1874	1874	1874	1874	0
333	20240904	133600	359889073	1874	1874	1874	1874	0
334	20240904	133500	359889073	1874	1874	1874	1874	1
335	20240904	133400	359887199	1873	1873	1873	1873	0
336	20240904	133300	359887199	1873	1873	1873	1873	0
337	20240904	133200	359887199	1873	1873	1873	1873	138
338	20240904	133100	359628725	1874	1874	1874	1874	0
339	20240904	133000	359628725	1874	1874	1874	1874	0
340	20240904	132900	359628725	1874	1874	1874	1874	40
341	20240904	132800	359553765	1874	1874	1874	1874	50
342	20240904	132700	359460065	1874	1875	1875	1874	1616
343	20240904	132600	356431680	1874	1874	1874	1874	156
344	20240904	132500	356139336	1874	1874	1874	1874	29
345	20240904	132400	356084990	1874	1874	1875	1874	36
346	20240904	132300	356017525	1875	1875	1875	1875	2
347	20240904	132200	356013775	1875	1875	1875	1875	1
348	20240904	132100	356011900	1874	1874	1874	1874	510
349	20240904	132000	355056160	1873	1873	1873	1873	500
350	20240904	131900	354119660	1874	1874	1874	1874	503
351	20240904	131800	353177038	1874	1873	1874	1873	111
352	20240904	131700	352969036	1874	1873	1874	1873	7
353	20240904	131600	352955923	1873	1873	1873	1873	110
354	20240904	131500	352749893	1873	1872	1873	1872	885
355	20240904	131400	351093172	1872	1872	1872	1872	116
356	20240904	131300	350876020	1872	1872	1872	1872	0
357	20240904	131200	350876020	1872	1872	1872	1872	0
358	20240904	131100	350876020	1872	1872	1872	1872	0
359	20240904	131000	350876020	1872	1872	1872	1872	100
360	20240904	130900	350688820	1872	1872	1872	1872	8
361	20240904	130800	350673844	1872	1872	1872	1872	0
362	20240904	130700	350673844	1872	1872	1872	1872	182
363	20240904	130600	350333140	1871	1871	1871	1871	105
364	20240904	130500	350136685	1871	1871	1871	1871	0
365	20240904	130400	350136685	1871	1871	1871	1871	0
366	20240904	130300	350136685	1871	1871	1871	1871	85
367	20240904	130200	349977650	1870	1870	1870	1870	210
368	20240904	130100	349584950	1869	1870	1870	1869	1851
369	20240904	130000	346123670	1870	1870	1870	1870	0
370	20240904	125900	346123670	1870	1870	1870	1870	41
371	20240904	125800	346047000	1870	1870	1870	1869	232
372	20240904	125700	345613374	1870	1870	1870	1870	5
373	20240904	125600	345604024	1870	1870	1870	1870	911
374	20240904	125500	343900454	1871	1871	1871	1871	210
375	20240904	125400	343507544	1871	1872	1872	1871	75
376	20240904	125300	343367177	1875	1874	1875	1874	69
377	20240904	125200	343237822	1876	1876	1876	1876	20
378	20240904	125100	343200302	1877	1877	1877	1877	0
379	20240904	125000	343200302	1877	1873	1877	1873	64
380	20240904	124900	343080365	1874	1874	1874	1874	0
381	20240904	124800	343080365	1874	1874	1874	1874	1
382	20240904	124700	343078491	1874	1874	1874	1874	0
383	20240904	124600	343078491	1874	1874	1874	1874	30
384	20240904	124500	343022271	1874	1871	1874	1871	30
385	20240904	124400	342966120	1870	1870	1870	1870	0
386	20240904	124300	342966120	1870	1870	1870	1870	0
387	20240904	124200	342966120	1870	1870	1870	1870	0
388	20240904	124100	342966120	1870	1870	1870	1870	100
389	20240904	124000	342779120	1869	1869	1869	1869	0
390	20240904	123900	342779120	1869	1869	1869	1869	0
391	20240904	123800	342779120	1869	1869	1869	1869	0
392	20240904	123700	342779120	1869	1869	1869	1869	1
393	20240904	123600	342777251	1869	1869	1869	1869	1
394	20240904	123500	342775382	1870	1869	1870	1869	455
395	20240904	123400	341924980	1869	1869	1869	1869	100
396	20240904	123300	341738080	1869	1872	1872	1869	3851
397	20240904	123200	334536875	1872	1874	1874	1872	101
398	20240904	123100	334347801	1872	1872	1872	1872	0
399	20240904	123000	334347801	1872	1872	1872	1872	50
400	20240904	122900	334254201	1872	1872	1872	1872	403
401	20240904	122800	333499785	1872	1872	1872	1872	0
402	20240904	122700	333499785	1872	1872	1872	1872	0
403	20240904	122600	333499785	1872	1872	1872	1872	0
404	20240904	122500	333499785	1872	1873	1873	1872	167
405	20240904	122400	333187160	1876	1876	1876	1876	26
406	20240904	122300	333138384	1876	1875	1876	1875	54
407	20240904	122200	333037133	1876	1876	1876	1876	1
408	20240904	122100	333035257	1876	1876	1876	1876	0
409	20240904	122000	333035257	1876	1876	1876	1876	2666
410	20240904	121900	328033841	1876	1876	1876	1876	0
411	20240904	121800	328033841	1876	1874	1876	1874	100
412	20240904	121700	327846271	1876	1876	1876	1876	0
413	20240904	121600	327846271	1876	1876	1876	1876	1
414	20240904	121500	327844395	1872	1876	1876	1872	156
415	20240904	121400	327552219	1877	1872	1877	1872	136
416	20240904	121300	327297622	1872	1872	1872	1872	50
417	20240904	121200	327204022	1872	1872	1872	1872	285
418	20240904	121100	326670502	1872	1872	1872	1872	15
419	20240904	121000	326642422	1872	1872	1872	1872	4
420	20240904	120900	326634934	1872	1872	1872	1872	10
421	20240904	120800	326616214	1872	1871	1872	1871	292
422	20240904	120700	326069881	1871	1871	1871	1871	5
423	20240904	120600	326060526	1871	1871	1871	1871	5
424	20240904	120500	326051171	1871	1876	1876	1871	1005
425	20240904	120400	324170367	1876	1876	1876	1876	0
426	20240904	120300	324170367	1876	1875	1876	1875	81
427	20240904	120200	324018412	1876	1876	1876	1876	0
428	20240904	120100	324018412	1876	1876	1876	1876	1
429	20240904	120000	324016536	1874	1874	1874	1874	8
430	20240904	115900	324001544	1876	1876	1876	1876	1
431	20240904	115800	323999668	1873	1873	1873	1873	55
432	20240904	115700	323896653	1876	1876	1876	1876	1
433	20240904	115600	323894777	1873	1873	1873	1873	13
434	20240904	115500	323870428	1874	1874	1874	1874	20
435	20240904	115400	323832948	1877	1877	1877	1877	0
436	20240904	115300	323832948	1877	1877	1877	1877	0
437	20240904	115200	323832948	1877	1877	1877	1877	0
438	20240904	115100	323832948	1877	1877	1877	1877	0
439	20240904	115000	323832948	1877	1877	1877	1877	0
440	20240904	114900	323832948	1877	1877	1877	1877	100
441	20240904	114800	323645248	1877	1877	1877	1877	0
442	20240904	114700	323645248	1877	1871	1877	1871	21
443	20240904	114600	323605951	1871	1871	1871	1871	0
444	20240904	114500	323605951	1871	1871	1871	1871	0
445	20240904	114400	323605951	1871	1871	1871	1871	0
446	20240904	114300	323605951	1871	1873	1873	1871	1403
447	20240904	114200	320979992	1874	1876	1876	1874	497
448	20240904	114100	320048261	1878	1877	1878	1877	100
449	20240904	114000	319860498	1877	1877	1877	1877	2
450	20240904	113900	319856744	1876	1876	1876	1876	1111
451	20240904	113800	317772508	1876	1877	1877	1876	119
452	20240904	113700	317549245	1879	1879	1879	1879	0
453	20240904	113600	317549245	1879	1878	1879	1878	418
454	20240904	113500	316763901	1877	1877	1877	1877	0
455	20240904	113400	316763901	1877	1877	1877	1877	0
456	20240904	113300	316763901	1877	1877	1877	1877	1
457	20240904	113200	316762024	1877	1878	1878	1877	311
458	20240904	113100	316178175	1879	1879	1879	1879	0
459	20240904	113000	316178175	1879	1879	1879	1879	0
460	20240904	112900	316178175	1879	1879	1879	1879	21
461	20240904	112800	316138716	1879	1879	1879	1879	10
462	20240904	112700	316119926	1880	1880	1880	1880	0
463	20240904	112600	316119926	1880	1880	1880	1878	102
464	20240904	112500	315928366	1877	1878	1878	1877	192
465	20240904	112400	315567978	1879	1880	1880	1879	9
466	20240904	112300	315551066	1879	1879	1879	1879	142
467	20240904	112200	315284248	1879	1879	1879	1879	0
468	20240904	112100	315284248	1879	1879	1879	1879	0
469	20240904	112000	315284248	1879	1878	1879	1877	338
470	20240904	111900	314649520	1877	1878	1878	1877	43
471	20240904	111800	314568808	1877	1877	1878	1877	65
472	20240904	111700	314446802	1877	1877	1877	1877	5
473	20240904	111600	314437417	1876	1876	1876	1876	21
474	20240904	111500	314398021	1877	1877	1877	1877	1
475	20240904	111400	314396144	1876	1877	1877	1876	3
476	20240904	111300	314390514	1876	1876	1876	1876	0
477	20240904	111200	314390514	1876	1876	1876	1875	840
478	20240904	111100	312815454	1877	1875	1877	1875	920
479	20240904	111000	311089464	1876	1874	1877	1874	845
480	20240904	110900	309504959	1874	1874	1874	1873	281
481	20240904	110800	308978435	1873	1872	1873	1872	461
482	20240904	110700	308115272	1872	1871	1872	1871	295
483	20240904	110600	307563127	1871	1871	1871	1871	5
484	20240904	110500	307553772	1870	1870	1870	1870	22
485	20240904	110400	307512632	1870	1870	1870	1870	0
486	20240904	110300	307512632	1870	1869	1870	1869	278
487	20240904	110200	306993048	1869	1869	1869	1869	6
488	20240904	110100	306981834	1869	1869	1870	1869	765
489	20240904	110000	305552028	1869	1869	1869	1869	50
490	20240904	105900	305458578	1869	1869	1870	1869	100
491	20240904	105800	305271673	1869	1869	1870	1869	912
492	20240904	105700	303567143	1870	1868	1870	1866	253
493	20240904	105600	303094439	1868	1867	1868	1867	49
494	20240904	105500	303002951	1868	1868	1868	1868	10
495	20240904	105400	302984271	1868	1868	1868	1868	0
496	20240904	105300	302984271	1868	1868	1868	1868	0
497	20240904	105200	302984271	1868	1868	1868	1868	2
498	20240904	105100	302980535	1873	1873	1873	1873	0
499	20240904	105000	302980535	1873	1872	1873	1872	2
500	20240904	104900	302976790	1874	1874	1874	1874	0
501	20240904	104800	302976790	1874	1874	1874	1874	0
502	20240904	104700	302976790	1874	1864	1874	1863	72
503	20240904	104600	302842264	1864	1864	1864	1864	0
504	20240904	104500	302842264	1864	1864	1864	1864	1
505	20240904	104400	302840400	1874	1864	1874	1861	1305
506	20240904	104300	300409724	1863	1867	1867	1863	18
507	20240904	104200	300376170	1868	1869	1869	1868	113
508	20240904	104100	300164975	1870	1874	1876	1870	252
509	20240904	104000	299693358	1870	1876	1876	1870	12
510	20240904	103900	299670858	1877	1868	1877	1868	1242
511	20240904	103800	297347037	1869	1858	1869	1856	2069
512	20240904	103700	293485548	1859	1859	1859	1859	30
513	20240904	103600	293429778	1859	1859	1859	1859	1
514	20240904	103500	293427919	1858	1858	1858	1858	0
515	20240904	103400	293427919	1858	1858	1858	1858	1
516	20240904	103300	293426061	1858	1858	1858	1858	0
517	20240904	103200	293426061	1858	1858	1858	1858	70
518	20240904	103100	293296001	1858	1854	1858	1854	1177
519	20240904	103000	291113465	1854	1854	1854	1854	1
520	20240904	102900	291111611	1852	1852	1854	1852	256
521	20240904	102800	290637489	1852	1854	1854	1852	1620
522	20240904	102700	287636245	1854	1857	1857	1854	6692
523	20240904	102600	275222905	1857	1856	1857	1856	1002
524	20240904	102500	273363191	1857	1857	1857	1857	16
525	20240904	102400	273333479	1858	1860	1860	1858	3044
526	20240904	102300	267674665	1860	1860	1860	1860	0
527	20240904	102200	267674665	1860	1860	1860	1860	0
528	20240904	102100	267674665	1860	1860	1860	1860	0
529	20240904	102000	267674665	1860	1859	1860	1859	301
530	20240904	101900	267114815	1859	1860	1860	1859	5
531	20240904	101800	267105517	1855	1858	1858	1855	3000
532	20240904	101700	261537586	1860	1860	1860	1860	6
533	20240904	101600	261526426	1856	1858	1858	1856	120
534	20240904	101500	261303703	1860	1860	1860	1860	0
535	20240904	101400	261303703	1860	1855	1860	1855	4
536	20240904	101300	261296274	1855	1859	1860	1855	3337
537	20240904	101200	255103135	1856	1858	1858	1856	1830
538	20240904	101100	251705603	1858	1858	1858	1858	0
539	20240904	101000	251705603	1858	1857	1858	1857	137
540	20240904	100900	251451191	1856	1858	1858	1856	1345
541	20240904	100800	248954725	1858	1858	1858	1857	1036
542	20240904	100700	247030866	1857	1858	1858	1857	2200
543	20240904	100600	242943316	1858	1858	1858	1858	0
544	20240904	100500	242943316	1858	1858	1858	1858	0
545	20240904	100400	242943316	1858	1858	1858	1858	482
546	20240904	100300	242047760	1858	1856	1858	1856	2086
547	20240904	100200	238176038	1857	1860	1860	1857	3426
548	20240904	100100	231809565	1860	1860	1860	1860	0
549	20240904	100000	231809565	1860	1861	1861	1860	260
550	20240904	095900	231325945	1860	1861	1861	1860	6100
551	20240904	095800	219979943	1860	1862	1862	1860	9001
552	20240904	095700	203238081	1860	1861	1861	1860	900
553	20240904	095600	201563641	1861	1861	1861	1861	0
554	20240904	095500	201563641	1861	1861	1861	1861	5
555	20240904	095400	201554336	1861	1861	1861	1861	110
556	20240904	095300	201349626	1862	1862	1862	1862	161
557	20240904	095200	201049844	1862	1862	1862	1862	705
558	20240904	095100	199737134	1861	1861	1861	1861	202
559	20240904	095000	199361212	1861	1861	1861	1861	98
560	20240904	094900	199178834	1861	1860	1861	1860	628
561	20240904	094800	198010461	1861	1861	1861	1861	30
562	20240904	094700	197954631	1861	1861	1861	1861	100
563	20240904	094600	197768531	1861	1861	1861	1861	200
564	20240904	094500	197396331	1861	1856	1861	1855	1876
565	20240904	094400	193911716	1858	1858	1858	1856	2112
566	20240904	094300	189990699	1856	1862	1862	1856	4426
567	20240904	094200	181770119	1863	1862	1863	1862	304
568	20240904	094100	181203771	1863	1864	1864	1863	1154
569	20240904	094000	179052996	1865	1866	1866	1865	17
570	20240904	093900	179021289	1864	1865	1865	1864	158
571	20240904	093800	178726672	1865	1865	1865	1865	3
572	20240904	093700	178721077	1865	1865	1865	1864	1450
573	20240904	093600	176017951	1865	1868	1869	1864	291
574	20240904	093500	175475208	1867	1867	1867	1867	160
575	20240904	093400	175176488	1867	1867	1867	1867	267
576	20240904	093300	174677999	1867	1866	1867	1866	111
577	20240904	093200	174470818	1867	1867	1867	1867	53
578	20240904	093100	174371867	1860	1860	1860	1855	1101
579	20240904	093000	172324349	1860	1867	1867	1858	2748
580	20240904	092900	167213936	1860	1861	1861	1860	1537
581	20240904	092800	164353819	1861	1863	1866	1861	3094
582	20240904	092700	158593667	1864	1869	1869	1864	1740
583	20240904	092600	155346710	1868	1870	1870	1868	1473
584	20240904	092500	152592985	1871	1871	1871	1871	51
585	20240904	092400	152497564	1875	1873	1875	1869	2250
586	20240904	092300	148288620	1875	1881	1881	1873	9369
587	20240904	092200	130696051	1879	1883	1883	1879	4408
588	20240904	092100	122407741	1883	1883	1883	1883	61
589	20240904	092000	122292878	1883	1885	1885	1883	5892
590	20240904	091900	111189438	1885	1886	1887	1884	3644
591	20240904	091800	104318395	1887	1890	1890	1887	1010
592	20240904	091700	102412171	1886	1888	1888	1886	200
593	20240904	091600	102034843	1890	1890	1890	1887	4695
594	20240904	091500	93172443	1891	1895	1897	1890	4983
595	20240904	091400	83748030	1895	1895	1895	1895	1
596	20240904	091300	83746135	1893	1895	1895	1893	4808
597	20240904	091200	74639486	1899	1897	1899	1895	627
598	20240904	091100	73449903	1894	1896	1896	1894	600
599	20240904	091000	72312643	1896	1896	1896	1892	2506
600	20240904	090900	67561307	1892	1897	1897	1892	3290
601	20240904	090800	61336006	1898	1897	1898	1891	2643
602	20240904	090700	56328219	1899	1906	1906	1898	16730
603	20240904	090600	24502106	1906	1908	1910	1906	696
604	20240904	090500	23174321	1909	1913	1919	1909	1097
605	20240904	090400	21078331	1913	1917	1920	1913	125
606	20240904	090300	20839057	1917	1925	1925	1917	1178
607	20240904	090200	18577171	1926	1939	1939	1923	5393
608	20240904	090100	8175035	1939	1939	1939	1939	0
609	20240904	090000	8175035	1939	1947	1947	1939	4208