KissMeData/452980/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	213300	87280142	1946	1946	1946	1946	12
3	20240912	213200	87280142	1946	1946	1946	1946	0
4	20240912	213100	87280142	1946	1946	1946	1946	0
5	20240912	213000	87280142	1946	1946	1946	1946	0
6	20240912	212900	87280142	1946	1946	1946	1946	0
7	20240912	212800	87280142	1946	1946	1946	1946	0
8	20240912	212700	87280142	1946	1946	1946	1946	0
9	20240912	212600	87280142	1946	1946	1946	1946	0
10	20240912	212500	87280142	1946	1946	1946	1946	0
11	20240912	212400	87280142	1946	1946	1946	1946	0
12	20240912	212300	87280142	1946	1946	1946	1946	0
13	20240912	212200	87280142	1946	1946	1946	1946	0
14	20240912	212100	87280142	1946	1946	1946	1946	0
15	20240912	212000	87280142	1946	1946	1946	1946	0
16	20240912	211900	87280142	1946	1946	1946	1946	0
17	20240912	211800	87280142	1946	1946	1946	1946	0
18	20240912	211700	87280142	1946	1946	1946	1946	0
19	20240912	211600	87280142	1946	1946	1946	1946	0
20	20240912	211500	87280142	1946	1946	1946	1946	0
21	20240912	211400	87280142	1946	1946	1946	1946	0
22	20240912	211300	87280142	1946	1946	1946	1946	0
23	20240912	211200	87280142	1946	1946	1946	1946	0
24	20240912	211100	87280142	1946	1946	1946	1946	0
25	20240912	211000	87280142	1946	1946	1946	1946	0
26	20240912	210900	87280142	1946	1946	1946	1946	0
27	20240912	210800	87280142	1946	1946	1946	1946	0
28	20240912	210700	87280142	1946	1946	1946	1946	0
29	20240912	210600	87280142	1946	1946	1946	1946	0
30	20240912	210500	87280142	1946	1946	1946	1946	0
31	20240912	210400	87280142	1946	1946	1946	1946	0
32	20240912	210300	87280142	1946	1946	1946	1946	12
33	20240912	210200	87280142	1946	1946	1946	1946	0
34	20240912	210100	87280142	1946	1946	1946	1946	0
35	20240912	210000	87280142	1946	1946	1946	1946	0
36	20240912	205900	87280142	1946	1946	1946	1946	0
37	20240912	205800	87280142	1946	1946	1946	1946	0
38	20240912	205700	87280142	1946	1946	1946	1946	0
39	20240912	205600	87280142	1946	1946	1946	1946	0
40	20240912	205500	87280142	1946	1946	1946	1946	0
41	20240912	205400	87280142	1946	1946	1946	1946	0
42	20240912	205300	87280142	1946	1946	1946	1946	0
43	20240912	205200	87280142	1946	1946	1946	1946	0
44	20240912	205100	87280142	1946	1946	1946	1946	0
45	20240912	205000	87280142	1946	1946	1946	1946	0
46	20240912	204900	87280142	1946	1946	1946	1946	0
47	20240912	204800	87280142	1946	1946	1946	1946	0
48	20240912	204700	87280142	1946	1946	1946	1946	0
49	20240912	204600	87280142	1946	1946	1946	1946	0
50	20240912	204500	87280142	1946	1946	1946	1946	0
51	20240912	204400	87280142	1946	1946	1946	1946	0
52	20240912	204300	87280142	1946	1946	1946	1946	0
53	20240912	204200	87280142	1946	1946	1946	1946	0
54	20240912	204100	87280142	1946	1946	1946	1946	0
55	20240912	204000	87280142	1946	1946	1946	1946	0
56	20240912	203900	87280142	1946	1946	1946	1946	0
57	20240912	203800	87280142	1946	1946	1946	1946	0
58	20240912	203700	87280142	1946	1946	1946	1946	0
59	20240912	203600	87280142	1946	1946	1946	1946	0
60	20240912	203500	87280142	1946	1946	1946	1946	0
61	20240912	203400	87280142	1946	1946	1946	1946	0
62	20240912	203300	87280142	1946	1946	1946	1946	12
63	20240912	203200	87280142	1946	1946	1946	1946	0
64	20240912	203100	87280142	1946	1946	1946	1946	0
65	20240912	203000	87280142	1946	1946	1946	1946	0
66	20240912	202900	87280142	1946	1946	1946	1946	0
67	20240912	202800	87280142	1946	1946	1946	1946	0
68	20240912	202700	87280142	1946	1946	1946	1946	0
69	20240912	202600	87280142	1946	1946	1946	1946	0
70	20240912	202500	87280142	1946	1946	1946	1946	0
71	20240912	202400	87280142	1946	1946	1946	1946	0
72	20240912	202300	87280142	1946	1946	1946	1946	0
73	20240912	202200	87280142	1946	1946	1946	1946	0
74	20240912	202100	87280142	1946	1946	1946	1946	0
75	20240912	202000	87280142	1946	1946	1946	1946	0
76	20240912	201900	87280142	1946	1946	1946	1946	0
77	20240912	201800	87280142	1946	1946	1946	1946	0
78	20240912	201700	87280142	1946	1946	1946	1946	0
79	20240912	201600	87280142	1946	1946	1946	1946	0
80	20240912	201500	87280142	1946	1946	1946	1946	0
81	20240912	201400	87280142	1946	1946	1946	1946	0
82	20240912	201300	87280142	1946	1946	1946	1946	0
83	20240912	201200	87280142	1946	1946	1946	1946	0
84	20240912	201100	87280142	1946	1946	1946	1946	0
85	20240912	201000	87280142	1946	1946	1946	1946	0
86	20240912	200900	87280142	1946	1946	1946	1946	0
87	20240912	200800	87280142	1946	1946	1946	1946	0
88	20240912	200700	87280142	1946	1946	1946	1946	0
89	20240912	200600	87280142	1946	1946	1946	1946	0
90	20240912	200500	87280142	1946	1946	1946	1946	0
91	20240912	200400	87280142	1946	1946	1946	1946	0
92	20240912	200300	87280142	1946	1946	1946	1946	12
93	20240912	200200	87280142	1946	1946	1946	1946	0
94	20240912	200100	87280142	1946	1946	1946	1946	0
95	20240912	200000	87280142	1946	1946	1946	1946	0
96	20240912	195900	87280142	1946	1946	1946	1946	0
97	20240912	195800	87280142	1946	1946	1946	1946	0
98	20240912	195700	87280142	1946	1946	1946	1946	0
99	20240912	195600	87280142	1946	1946	1946	1946	0
100	20240912	195500	87280142	1946	1946	1946	1946	0
101	20240912	195400	87280142	1946	1946	1946	1946	0
102	20240912	195300	87280142	1946	1946	1946	1946	0
103	20240912	195200	87280142	1946	1946	1946	1946	0
104	20240912	195100	87280142	1946	1946	1946	1946	0
105	20240912	195000	87280142	1946	1946	1946	1946	0
106	20240912	194900	87280142	1946	1946	1946	1946	0
107	20240912	194800	87280142	1946	1946	1946	1946	0
108	20240912	194700	87280142	1946	1946	1946	1946	0
109	20240912	194600	87280142	1946	1946	1946	1946	0
110	20240912	194500	87280142	1946	1946	1946	1946	0
111	20240912	194400	87280142	1946	1946	1946	1946	0
112	20240912	194300	87280142	1946	1946	1946	1946	0
113	20240912	194200	87280142	1946	1946	1946	1946	0
114	20240912	194100	87280142	1946	1946	1946	1946	0
115	20240912	194000	87280142	1946	1946	1946	1946	0
116	20240912	193900	87280142	1946	1946	1946	1946	0
117	20240912	193800	87280142	1946	1946	1946	1946	0
118	20240912	193700	87280142	1946	1946	1946	1946	0
119	20240912	193600	87280142	1946	1946	1946	1946	0
120	20240912	193500	87280142	1946	1946	1946	1946	0
121	20240912	193400	87280142	1946	1946	1946	1946	0
122	20240912	193300	87280142	1946	1946	1946	1946	12
123	20240912	193200	87280142	1946	1946	1946	1946	0
124	20240912	193100	87280142	1946	1946	1946	1946	0
125	20240912	193000	87280142	1946	1946	1946	1946	0
126	20240912	192900	87280142	1946	1946	1946	1946	0
127	20240912	192800	87280142	1946	1946	1946	1946	0
128	20240912	192700	87280142	1946	1946	1946	1946	0
129	20240912	192600	87280142	1946	1946	1946	1946	0
130	20240912	192500	87280142	1946	1946	1946	1946	0
131	20240912	192400	87280142	1946	1946	1946	1946	0
132	20240912	192300	87280142	1946	1946	1946	1946	0
133	20240912	192200	87280142	1946	1946	1946	1946	0
134	20240912	192100	87280142	1946	1946	1946	1946	0
135	20240912	192000	87280142	1946	1946	1946	1946	0
136	20240912	191900	87280142	1946	1946	1946	1946	0
137	20240912	191800	87280142	1946	1946	1946	1946	0
138	20240912	191700	87280142	1946	1946	1946	1946	0
139	20240912	191600	87280142	1946	1946	1946	1946	0
140	20240912	191500	87280142	1946	1946	1946	1946	0
141	20240912	191400	87280142	1946	1946	1946	1946	0
142	20240912	191300	87280142	1946	1946	1946	1946	0
143	20240912	191200	87280142	1946	1946	1946	1946	0
144	20240912	191100	87280142	1946	1946	1946	1946	0
145	20240912	191000	87280142	1946	1946	1946	1946	0
146	20240912	190900	87280142	1946	1946	1946	1946	0
147	20240912	190800	87280142	1946	1946	1946	1946	0
148	20240912	190700	87280142	1946	1946	1946	1946	0
149	20240912	190600	87280142	1946	1946	1946	1946	0
150	20240912	190500	87280142	1946	1946	1946	1946	0
151	20240912	190400	87280142	1946	1946	1946	1946	0
152	20240912	190300	87280142	1946	1946	1946	1946	12
153	20240912	190200	87280142	1946	1946	1946	1946	0
154	20240912	190100	87280142	1946	1946	1946	1946	0
155	20240912	190000	87280142	1946	1946	1946	1946	0
156	20240912	185900	87280142	1946	1946	1946	1946	0
157	20240912	185800	87280142	1946	1946	1946	1946	0
158	20240912	185700	87280142	1946	1946	1946	1946	0
159	20240912	185600	87280142	1946	1946	1946	1946	0
160	20240912	185500	87280142	1946	1946	1946	1946	0
161	20240912	185400	87280142	1946	1946	1946	1946	0
162	20240912	185300	87280142	1946	1946	1946	1946	0
163	20240912	185200	87280142	1946	1946	1946	1946	0
164	20240912	185100	87280142	1946	1946	1946	1946	0
165	20240912	185000	87280142	1946	1946	1946	1946	0
166	20240912	184900	87280142	1946	1946	1946	1946	0
167	20240912	184800	87280142	1946	1946	1946	1946	0
168	20240912	184700	87280142	1946	1946	1946	1946	0
169	20240912	184600	87280142	1946	1946	1946	1946	0
170	20240912	184500	87280142	1946	1946	1946	1946	0
171	20240912	184400	87280142	1946	1946	1946	1946	0
172	20240912	184300	87280142	1946	1946	1946	1946	0
173	20240912	184200	87280142	1946	1946	1946	1946	0
174	20240912	184100	87280142	1946	1946	1946	1946	0
175	20240912	184000	87280142	1946	1946	1946	1946	0
176	20240912	183900	87280142	1946	1946	1946	1946	0
177	20240912	183800	87280142	1946	1946	1946	1946	0
178	20240912	183700	87280142	1946	1946	1946	1946	0
179	20240912	183600	87280142	1946	1946	1946	1946	0
180	20240912	183500	87280142	1946	1946	1946	1946	0
181	20240912	183400	87280142	1946	1946	1946	1946	0
182	20240912	183300	87280142	1946	1946	1946	1946	12
183	20240912	183200	87280142	1946	1946	1946	1946	0
184	20240912	183100	87280142	1946	1946	1946	1946	0
185	20240912	183000	87280142	1946	1946	1946	1946	0
186	20240912	182900	87280142	1946	1946	1946	1946	0
187	20240912	182800	87280142	1946	1946	1946	1946	0
188	20240912	182700	87280142	1946	1946	1946	1946	0
189	20240912	182600	87280142	1946	1946	1946	1946	0
190	20240912	182500	87280142	1946	1946	1946	1946	0
191	20240912	182400	87280142	1946	1946	1946	1946	0
192	20240912	182300	87280142	1946	1946	1946	1946	0
193	20240912	182200	87280142	1946	1946	1946	1946	0
194	20240912	182100	87280142	1946	1946	1946	1946	0
195	20240912	182000	87280142	1946	1946	1946	1946	0
196	20240912	181900	87280142	1946	1946	1946	1946	0
197	20240912	181800	87280142	1946	1946	1946	1946	0
198	20240912	181700	87280142	1946	1946	1946	1946	0
199	20240912	181600	87280142	1946	1946	1946	1946	0
200	20240912	181500	87280142	1946	1946	1946	1946	0
201	20240912	181400	87280142	1946	1946	1946	1946	0
202	20240912	181300	87280142	1946	1946	1946	1946	0
203	20240912	181200	87280142	1946	1946	1946	1946	0
204	20240912	181100	87280142	1946	1946	1946	1946	0
205	20240912	181000	87280142	1946	1946	1946	1946	0
206	20240912	180900	87280142	1946	1946	1946	1946	0
207	20240912	180800	87280142	1946	1946	1946	1946	0
208	20240912	180700	87280142	1946	1946	1946	1946	0
209	20240912	180600	87280142	1946	1946	1946	1946	0
210	20240912	180500	87280142	1946	1946	1946	1946	0
211	20240912	180400	87280142	1946	1946	1946	1946	0
212	20240912	180300	87280142	1946	1946	1946	1946	12
213	20240912	180200	87280142	1946	1946	1946	1946	0
214	20240912	180100	87280142	1946	1946	1946	1946	0
215	20240912	180000	87280142	1946	1946	1946	1946	0
216	20240912	175900	87280142	1946	1946	1946	1946	0
217	20240912	175800	87280142	1946	1946	1946	1946	0
218	20240912	175700	87280142	1946	1946	1946	1946	0
219	20240912	175600	87280142	1946	1946	1946	1946	0
220	20240912	175500	87280142	1946	1946	1946	1946	0
221	20240912	175400	87280142	1946	1946	1946	1946	0
222	20240912	175300	87280142	1946	1946	1946	1946	0
223	20240912	175200	87280142	1946	1946	1946	1946	0
224	20240912	175100	87280142	1946	1946	1946	1946	0
225	20240912	175000	87280142	1946	1946	1946	1946	0
226	20240912	174900	87280142	1946	1946	1946	1946	0
227	20240912	174800	87280142	1946	1946	1946	1946	0
228	20240912	174700	87280142	1946	1946	1946	1946	0
229	20240912	174600	87280142	1946	1946	1946	1946	0
230	20240912	174500	87280142	1946	1946	1946	1946	0
231	20240912	174400	87280142	1946	1946	1946	1946	0
232	20240912	174300	87280142	1946	1946	1946	1946	0
233	20240912	174200	87280142	1946	1946	1946	1946	0
234	20240912	174100	87280142	1946	1946	1946	1946	0
235	20240912	174000	87280142	1946	1946	1946	1946	0
236	20240912	173900	87280142	1946	1946	1946	1946	0
237	20240912	173800	87280142	1946	1946	1946	1946	0
238	20240912	173700	87280142	1946	1946	1946	1946	0
239	20240912	173600	87280142	1946	1946	1946	1946	0
240	20240912	173500	87280142	1946	1946	1946	1946	0
241	20240912	173400	87280142	1946	1946	1946	1946	0
242	20240912	173300	87280142	1946	1946	1946	1946	12
243	20240912	173200	87280142	1946	1946	1946	1946	0
244	20240912	173100	87280142	1946	1946	1946	1946	0
245	20240912	173000	87280142	1946	1946	1946	1946	0
246	20240912	172900	87280142	1946	1946	1946	1946	0
247	20240912	172800	87280142	1946	1946	1946	1946	0
248	20240912	172700	87280142	1946	1946	1946	1946	0
249	20240912	172600	87280142	1946	1946	1946	1946	0
250	20240912	172500	87280142	1946	1946	1946	1946	0
251	20240912	172400	87280142	1946	1946	1946	1946	0
252	20240912	172300	87280142	1946	1946	1946	1946	0
253	20240912	172200	87280142	1946	1946	1946	1946	0
254	20240912	172100	87280142	1946	1946	1946	1946	0
255	20240912	172000	87280142	1946	1946	1946	1946	0
256	20240912	171900	87280142	1946	1946	1946	1946	0
257	20240912	171800	87280142	1946	1946	1946	1946	0
258	20240912	171700	87280142	1946	1946	1946	1946	0
259	20240912	171600	87280142	1946	1946	1946	1946	0
260	20240912	171500	87280142	1946	1946	1946	1946	0
261	20240912	171400	87280142	1946	1946	1946	1946	0
262	20240912	171300	87280142	1946	1946	1946	1946	0
263	20240912	171200	87280142	1946	1946	1946	1946	0
264	20240912	171100	87280142	1946	1946	1946	1946	0
265	20240912	171000	87280142	1946	1946	1946	1946	0
266	20240912	170900	87280142	1946	1946	1946	1946	0
267	20240912	170800	87280142	1946	1946	1946	1946	0
268	20240912	170700	87280142	1946	1946	1946	1946	0
269	20240912	170600	87280142	1946	1946	1946	1946	0
270	20240912	170500	87280142	1946	1946	1946	1946	0
271	20240912	170400	87280142	1946	1946	1946	1946	0
272	20240912	170300	87280142	1946	1946	1946	1946	12
273	20240912	170200	87280142	1946	1946	1946	1946	0
274	20240912	170100	87280142	1946	1946	1946	1946	0
275	20240912	170000	87280142	1946	1946	1946	1946	0
276	20240912	165900	87280142	1946	1946	1946	1946	0
277	20240912	165800	87280142	1946	1946	1946	1946	0
278	20240912	165700	87280142	1946	1946	1946	1946	0
279	20240912	165600	87280142	1946	1946	1946	1946	0
280	20240912	165500	87280142	1946	1946	1946	1946	0
281	20240912	165400	87280142	1946	1946	1946	1946	0
282	20240912	165300	87280142	1946	1946	1946	1946	0
283	20240912	165200	87280142	1946	1946	1946	1946	0
284	20240912	165100	87280142	1946	1946	1946	1946	0
285	20240912	165000	87280142	1946	1946	1946	1946	0
286	20240912	164900	87280142	1946	1946	1946	1946	0
287	20240912	164800	87280142	1946	1946	1946	1946	0
288	20240912	164700	87280142	1946	1946	1946	1946	0
289	20240912	164600	87280142	1946	1946	1946	1946	0
290	20240912	164500	87280142	1946	1946	1946	1946	0
291	20240912	164400	87280142	1946	1946	1946	1946	0
292	20240912	164300	87280142	1946	1946	1946	1946	0
293	20240912	164200	87280142	1946	1946	1946	1946	0
294	20240912	164100	87280142	1946	1946	1946	1946	0
295	20240912	164000	87280142	1946	1946	1946	1946	0
296	20240912	163900	87280142	1946	1946	1946	1946	0
297	20240912	163800	87280142	1946	1946	1946	1946	0
298	20240912	163700	87280142	1946	1946	1946	1946	0
299	20240912	163600	87280142	1946	1946	1946	1946	0
300	20240912	163500	87280142	1946	1946	1946	1946	0
301	20240912	163400	87280142	1946	1946	1946	1946	0
302	20240912	163300	87280142	1946	1946	1946	1946	12
303	20240912	163200	87280142	1946	1946	1946	1946	0
304	20240912	163100	87280142	1946	1946	1946	1946	0
305	20240912	163000	87280142	1946	1946	1946	1946	0
306	20240912	162900	87280142	1946	1946	1946	1946	0
307	20240912	162800	87280142	1946	1946	1946	1946	0
308	20240912	162700	87280142	1946	1946	1946	1946	0
309	20240912	162600	87280142	1946	1946	1946	1946	0
310	20240912	162500	87280142	1946	1946	1946	1946	0
311	20240912	162400	87280142	1946	1946	1946	1946	0
312	20240912	162300	87280142	1946	1946	1946	1946	0
313	20240912	162200	87280142	1946	1946	1946	1946	0
314	20240912	162100	87280142	1946	1946	1946	1946	0
315	20240912	162000	87280142	1946	1946	1946	1946	0
316	20240912	161900	87280142	1946	1946	1946	1946	0
317	20240912	161800	87280142	1946	1946	1946	1946	0
318	20240912	161700	87280142	1946	1946	1946	1946	0
319	20240912	161600	87280142	1946	1946	1946	1946	0
320	20240912	161500	87280142	1946	1946	1946	1946	0
321	20240912	161400	87280142	1946	1946	1946	1946	0
322	20240912	161300	87280142	1946	1946	1946	1946	0
323	20240912	161200	87280142	1946	1946	1946	1946	0
324	20240912	161100	87280142	1946	1946	1946	1946	0
325	20240912	161000	87280142	1946	1946	1946	1946	0
326	20240912	160900	87280142	1946	1946	1946	1946	0
327	20240912	160800	87280142	1946	1946	1946	1946	0
328	20240912	160700	87280142	1946	1946	1946	1946	0
329	20240912	160600	87280142	1946	1946	1946	1946	0
330	20240912	160500	87280142	1946	1946	1946	1946	0
331	20240912	160400	87280142	1946	1946	1946	1946	0
332	20240912	160300	87280142	1946	1946	1946	1946	12
333	20240912	160200	87280142	1946	1946	1946	1946	0
334	20240912	160100	87280142	1946	1946	1946	1946	0
335	20240912	160000	87280142	1946	1946	1946	1946	0
336	20240912	155900	87280142	1946	1946	1946	1946	0
337	20240912	155800	87280142	1946	1946	1946	1946	0
338	20240912	155700	87280142	1946	1946	1946	1946	0
339	20240912	155600	87280142	1946	1946	1946	1946	0
340	20240912	155500	87280142	1946	1946	1946	1946	0
341	20240912	155400	87280142	1946	1946	1946	1946	0
342	20240912	155300	87280142	1946	1946	1946	1946	0
343	20240912	155200	87280142	1946	1946	1946	1946	0
344	20240912	155100	87280142	1946	1946	1946	1946	0
345	20240912	155000	87280142	1946	1946	1946	1946	0
346	20240912	154900	87280142	1946	1946	1946	1946	0
347	20240912	154800	87280142	1946	1946	1946	1946	0
348	20240912	154700	87280142	1946	1946	1946	1946	0
349	20240912	154600	87280142	1946	1946	1946	1946	0
350	20240912	154500	87280142	1946	1946	1946	1946	0
351	20240912	154400	87280142	1946	1946	1946	1946	0
352	20240912	154300	87280142	1946	1946	1946	1946	0
353	20240912	154200	87280142	1946	1946	1946	1946	0
354	20240912	154100	87280142	1946	1946	1946	1946	0
355	20240912	154000	87280142	1946	1946	1946	1946	0
356	20240912	153900	87280142	1946	1946	1946	1946	0
357	20240912	153800	87280142	1946	1946	1946	1946	0
358	20240912	153700	87280142	1946	1946	1946	1946	0
359	20240912	153600	87280142	1946	1946	1946	1946	0
360	20240912	153500	87280142	1946	1946	1946	1946	0
361	20240912	153400	87280142	1946	1946	1946	1946	0
362	20240912	153300	87280142	1946	1946	1946	1946	12
363	20240912	153200	87280142	1946	1946	1946	1946	0
364	20240912	153100	87280142	1946	1946	1946	1946	0
365	20240912	153000	87280142	1946	1946	1946	1946	12
366	20240912	152900	87256790	1941	1941	1941	1941	0
367	20240912	152800	87256790	1941	1941	1941	1941	0
368	20240912	152700	87256790	1941	1941	1941	1941	0
369	20240912	152600	87256790	1941	1941	1941	1941	0
370	20240912	152500	87256790	1941	1941	1941	1941	0
371	20240912	152400	87256790	1941	1941	1941	1941	0
372	20240912	152300	87256790	1941	1941	1941	1941	0
373	20240912	152200	87256790	1941	1941	1941	1941	0
374	20240912	152100	87256790	1941	1941	1941	1941	0
375	20240912	152000	87256790	1941	1941	1941	1941	0
376	20240912	151900	87256790	1941	1941	1941	1941	0
377	20240912	151800	87256790	1941	1941	1941	1941	0
378	20240912	151700	87256790	1941	1941	1941	1941	0
379	20240912	151600	87256790	1941	1941	1941	1941	0
380	20240912	151500	87256790	1941	1941	1941	1941	0
381	20240912	151400	87256790	1941	1941	1941	1941	0
382	20240912	151300	87256790	1941	1941	1941	1941	0
383	20240912	151200	87256790	1941	1941	1941	1941	0
384	20240912	151100	87256790	1941	1941	1941	1941	0
385	20240912	151000	87256790	1941	1941	1941	1941	0
386	20240912	150900	87256790	1941	1941	1941	1941	0
387	20240912	150800	87256790	1941	1941	1941	1941	0
388	20240912	150700	87256790	1941	1941	1941	1941	0
389	20240912	150600	87256790	1941	1941	1941	1941	0
390	20240912	150500	87256790	1941	1941	1941	1941	0
391	20240912	150400	87256790	1941	1941	1941	1941	0
392	20240912	150300	87256790	1941	1941	1941	1941	0
393	20240912	150200	87256790	1941	1941	1941	1941	0
394	20240912	150100	87256790	1941	1941	1941	1941	0
395	20240912	150000	87256790	1941	1941	1941	1941	0
396	20240912	145900	87256790	1941	1941	1941	1941	0
397	20240912	145800	87256790	1941	1941	1941	1941	0
398	20240912	145700	87256790	1941	1941	1941	1941	0
399	20240912	145600	87256790	1941	1941	1941	1941	0
400	20240912	145500	87256790	1941	1941	1941	1941	0
401	20240912	145400	87256790	1941	1941	1941	1941	0
402	20240912	145300	87256790	1941	1941	1941	1941	0
403	20240912	145200	87256790	1941	1942	1942	1941	3000
404	20240912	145100	81433739	1941	1941	1941	1941	0
405	20240912	145000	81433739	1941	1941	1941	1941	0
406	20240912	144900	81433739	1941	1941	1941	1941	0
407	20240912	144800	81433739	1941	1941	1941	1941	0
408	20240912	144700	81433739	1941	1941	1941	1941	0
409	20240912	144600	81433739	1941	1941	1941	1941	0
410	20240912	144500	81433739	1941	1941	1941	1941	0
411	20240912	144400	81433739	1941	1941	1941	1941	0
412	20240912	144300	81433739	1941	1941	1941	1941	0
413	20240912	144200	81433739	1941	1941	1941	1941	0
414	20240912	144100	81433739	1941	1941	1941	1941	0
415	20240912	144000	81433739	1941	1941	1941	1941	0
416	20240912	143900	81433739	1941	1941	1941	1941	0
417	20240912	143800	81433739	1941	1941	1941	1941	0
418	20240912	143700	81433739	1941	1941	1941	1941	0
419	20240912	143600	81433739	1941	1941	1941	1941	0
420	20240912	143500	81433739	1941	1941	1941	1941	0
421	20240912	143400	81433739	1941	1941	1941	1941	0
422	20240912	143300	81433739	1941	1941	1941	1941	0
423	20240912	143200	81433739	1941	1942	1942	1941	1000
424	20240912	143100	79492639	1941	1941	1941	1941	0
425	20240912	143000	79492639	1941	1941	1941	1941	0
426	20240912	142900	79492639	1941	1941	1941	1941	0
427	20240912	142800	79492639	1941	1941	1941	1941	0
428	20240912	142700	79492639	1941	1941	1941	1941	0
429	20240912	142600	79492639	1941	1941	1941	1941	0
430	20240912	142500	79492639	1941	1941	1941	1941	0
431	20240912	142400	79492639	1941	1941	1941	1941	0
432	20240912	142300	79492639	1941	1941	1941	1941	0
433	20240912	142200	79492639	1941	1941	1941	1941	0
434	20240912	142100	79492639	1941	1941	1941	1941	0
435	20240912	142000	79492639	1941	1941	1941	1941	0
436	20240912	141900	79492639	1941	1941	1941	1941	819
437	20240912	141800	77902960	1941	1941	1941	1941	909
438	20240912	141700	76138591	1942	1942	1942	1942	0
439	20240912	141600	76138591	1942	1942	1942	1942	0
440	20240912	141500	76138591	1942	1942	1942	1942	0
441	20240912	141400	76138591	1942	1942	1942	1942	0
442	20240912	141300	76138591	1942	1942	1942	1942	0
443	20240912	141200	76138591	1942	1942	1942	1942	0
444	20240912	141100	76138591	1942	1942	1942	1942	0
445	20240912	141000	76138591	1942	1942	1942	1942	0
446	20240912	140900	76138591	1942	1942	1942	1942	0
447	20240912	140800	76138591	1942	1942	1942	1942	0
448	20240912	140700	76138591	1942	1942	1942	1942	70
449	20240912	140600	76002651	1941	1941	1941	1941	0
450	20240912	140500	76002651	1941	1941	1941	1941	0
451	20240912	140400	76002651	1941	1941	1941	1941	0
452	20240912	140300	76002651	1941	1941	1941	1941	0
453	20240912	140200	76002651	1941	1941	1941	1941	0
454	20240912	140100	76002651	1941	1941	1941	1941	0
455	20240912	140000	76002651	1941	1941	1941	1941	0
456	20240912	135900	76002651	1941	1941	1941	1941	0
457	20240912	135800	76002651	1941	1941	1941	1941	0
458	20240912	135700	76002651	1941	1941	1941	1941	0
459	20240912	135600	76002651	1941	1941	1941	1941	0
460	20240912	135500	76002651	1941	1941	1941	1941	0
461	20240912	135400	76002651	1941	1941	1941	1941	0
462	20240912	135300	76002651	1941	1941	1941	1941	0
463	20240912	135200	76002651	1941	1941	1941	1941	0
464	20240912	135100	76002651	1941	1941	1941	1941	0
465	20240912	135000	76002651	1941	1941	1941	1941	0
466	20240912	134900	76002651	1941	1941	1941	1941	0
467	20240912	134800	76002651	1941	1941	1941	1941	0
468	20240912	134700	76002651	1941	1941	1941	1941	0
469	20240912	134600	76002651	1941	1941	1941	1941	0
470	20240912	134500	76002651	1941	1941	1941	1941	0
471	20240912	134400	76002651	1941	1941	1941	1941	0
472	20240912	134300	76002651	1941	1941	1941	1941	0
473	20240912	134200	76002651	1941	1941	1941	1941	0
474	20240912	134100	76002651	1941	1941	1941	1941	0
475	20240912	134000	76002651	1941	1941	1941	1941	0
476	20240912	133900	76002651	1941	1941	1941	1941	0
477	20240912	133800	76002651	1941	1941	1941	1941	0
478	20240912	133700	76002651	1941	1941	1941	1941	0
479	20240912	133600	76002651	1941	1941	1941	1941	0
480	20240912	133500	76002651	1941	1941	1941	1941	0
481	20240912	133400	76002651	1941	1941	1941	1941	0
482	20240912	133300	76002651	1941	1941	1941	1941	0
483	20240912	133200	76002651	1941	1941	1941	1941	0
484	20240912	133100	76002651	1941	1941	1941	1941	0
485	20240912	133000	76002651	1941	1941	1941	1941	0
486	20240912	132900	76002651	1941	1941	1941	1941	0
487	20240912	132800	76002651	1941	1941	1941	1941	0
488	20240912	132700	76002651	1941	1941	1941	1941	0
489	20240912	132600	76002651	1941	1941	1941	1941	0
490	20240912	132500	76002651	1941	1941	1941	1941	0
491	20240912	132400	76002651	1941	1941	1941	1941	0
492	20240912	132300	76002651	1941	1941	1941	1941	1011
493	20240912	132200	74040300	1941	1941	1941	1941	0
494	20240912	132100	74040300	1941	1941	1941	1941	0
495	20240912	132000	74040300	1941	1941	1941	1941	0
496	20240912	131900	74040300	1941	1941	1941	1941	0
497	20240912	131800	74040300	1941	1941	1941	1941	0
498	20240912	131700	74040300	1941	1941	1941	1941	0
499	20240912	131600	74040300	1941	1941	1941	1941	0
500	20240912	131500	74040300	1941	1941	1941	1941	0
501	20240912	131400	74040300	1941	1941	1941	1941	0
502	20240912	131300	74040300	1941	1946	1946	1941	1000
503	20240912	131200	72098791	1949	1949	1949	1949	44
504	20240912	131100	72013035	1946	1946	1946	1946	0
505	20240912	131000	72013035	1946	1946	1946	1946	0
506	20240912	130900	72013035	1946	1946	1946	1946	0
507	20240912	130800	72013035	1946	1946	1946	1946	0
508	20240912	130700	72013035	1946	1946	1946	1946	0
509	20240912	130600	72013035	1946	1946	1946	1946	0
510	20240912	130500	72013035	1946	1946	1946	1946	0
511	20240912	130400	72013035	1946	1946	1946	1946	0
512	20240912	130300	72013035	1946	1946	1946	1946	0
513	20240912	130200	72013035	1946	1946	1946	1946	0
514	20240912	130100	72013035	1946	1946	1946	1946	0
515	20240912	130000	72013035	1946	1946	1946	1946	0
516	20240912	125900	72013035	1946	1946	1946	1946	0
517	20240912	125800	72013035	1946	1946	1946	1946	0
518	20240912	125700	72013035	1946	1946	1946	1946	0
519	20240912	125600	72013035	1946	1946	1946	1946	0
520	20240912	125500	72013035	1946	1946	1946	1946	0
521	20240912	125400	72013035	1946	1946	1946	1946	0
522	20240912	125300	72013035	1946	1946	1946	1946	0
523	20240912	125200	72013035	1946	1946	1946	1946	0
524	20240912	125100	72013035	1946	1946	1946	1946	0
525	20240912	125000	72013035	1946	1946	1946	1946	0
526	20240912	124900	72013035	1946	1946	1946	1946	0
527	20240912	124800	72013035	1946	1946	1946	1946	0
528	20240912	124700	72013035	1946	1946	1946	1946	0
529	20240912	124600	72013035	1946	1946	1946	1946	0
530	20240912	124500	72013035	1946	1946	1946	1946	0
531	20240912	124400	72013035	1946	1946	1946	1946	0
532	20240912	124300	72013035	1946	1946	1946	1946	0
533	20240912	124200	72013035	1946	1946	1946	1946	0
534	20240912	124100	72013035	1946	1946	1946	1946	0
535	20240912	124000	72013035	1946	1946	1946	1946	0
536	20240912	123900	72013035	1946	1946	1946	1946	0
537	20240912	123800	72013035	1946	1946	1946	1946	0
538	20240912	123700	72013035	1946	1946	1946	1946	0
539	20240912	123600	72013035	1946	1946	1946	1946	0
540	20240912	123500	72013035	1946	1946	1946	1946	0
541	20240912	123400	72013035	1946	1946	1946	1946	0
542	20240912	123300	72013035	1946	1946	1946	1946	0
543	20240912	123200	72013035	1946	1946	1946	1946	0
544	20240912	123100	72013035	1946	1946	1946	1946	0
545	20240912	123000	72013035	1946	1946	1946	1946	0
546	20240912	122900	72013035	1946	1946	1946	1946	0
547	20240912	122800	72013035	1946	1946	1946	1946	0
548	20240912	122700	72013035	1946	1946	1946	1946	0
549	20240912	122600	72013035	1946	1946	1946	1946	0
550	20240912	122500	72013035	1946	1946	1946	1946	0
551	20240912	122400	72013035	1946	1946	1946	1946	0
552	20240912	122300	72013035	1946	1946	1946	1946	300
553	20240912	122200	71429235	1946	1946	1946	1946	1000
554	20240912	122100	69483235	1949	1949	1949	1949	0
555	20240912	122000	69483235	1949	1949	1949	1949	0
556	20240912	121900	69483235	1949	1949	1949	1949	0
557	20240912	121800	69483235	1949	1949	1949	1949	14
558	20240912	121700	69455949	1950	1950	1950	1950	0
559	20240912	121600	69455949	1950	1950	1950	1950	0
560	20240912	121500	69455949	1950	1950	1950	1950	0
561	20240912	121400	69455949	1950	1950	1950	1950	0
562	20240912	121300	69455949	1950	1950	1950	1950	0
563	20240912	121200	69455949	1950	1950	1950	1950	0
564	20240912	121100	69455949	1950	1950	1950	1950	0
565	20240912	121000	69455949	1950	1950	1950	1950	0
566	20240912	120900	69455949	1950	1950	1950	1950	0
567	20240912	120800	69455949	1950	1950	1950	1950	0
568	20240912	120700	69455949	1950	1950	1950	1950	0
569	20240912	120600	69455949	1950	1950	1950	1950	0
570	20240912	120500	69455949	1950	1950	1950	1950	0
571	20240912	120400	69455949	1950	1950	1950	1950	0
572	20240912	120300	69455949	1950	1950	1950	1950	0
573	20240912	120200	69455949	1950	1950	1950	1950	0
574	20240912	120100	69455949	1950	1950	1950	1950	0
575	20240912	120000	69455949	1950	1950	1950	1950	0
576	20240912	115900	69455949	1950	1950	1950	1950	0
577	20240912	115800	69455949	1950	1950	1950	1950	0
578	20240912	115700	69455949	1950	1950	1950	1950	0
579	20240912	115600	69455949	1950	1950	1950	1950	0
580	20240912	115500	69455949	1950	1950	1950	1950	0
581	20240912	115400	69455949	1950	1950	1950	1950	0
582	20240912	115300	69455949	1950	1950	1950	1950	0
583	20240912	115200	69455949	1950	1950	1950	1950	0
584	20240912	115100	69455949	1950	1950	1950	1950	0
585	20240912	115000	69455949	1950	1950	1950	1950	0
586	20240912	114900	69455949	1950	1950	1950	1950	0
587	20240912	114800	69455949	1950	1950	1950	1950	0
588	20240912	114700	69455949	1950	1950	1950	1950	0
589	20240912	114600	69455949	1950	1950	1950	1950	0
590	20240912	114500	69455949	1950	1950	1950	1950	30
591	20240912	114400	69397449	1950	1950	1950	1950	0
592	20240912	114300	69397449	1950	1950	1950	1950	0
593	20240912	114200	69397449	1950	1950	1950	1950	0
594	20240912	114100	69397449	1950	1950	1950	1950	0
595	20240912	114000	69397449	1950	1950	1950	1950	0
596	20240912	113900	69397449	1950	1950	1950	1950	0
597	20240912	113800	69397449	1950	1950	1950	1950	0
598	20240912	113700	69397449	1950	1950	1950	1950	0
599	20240912	113600	69397449	1950	1950	1950	1950	0
600	20240912	113500	69397449	1950	1950	1950	1950	0
601	20240912	113400	69397449	1950	1950	1950	1950	1
602	20240912	113300	69395499	1946	1946	1946	1946	0
603	20240912	113200	69395499	1946	1946	1946	1946	0
604	20240912	113100	69395499	1946	1946	1946	1946	0
605	20240912	113000	69395499	1946	1946	1946	1946	0
606	20240912	112900	69395499	1946	1946	1946	1946	0
607	20240912	112800	69395499	1946	1946	1946	1946	0
608	20240912	112700	69395499	1946	1946	1946	1946	0
609	20240912	112600	69395499	1946	1946	1946	1946	0
610	20240912	112500	69395499	1946	1946	1946	1946	0
611	20240912	112400	69395499	1946	1946	1946	1946	0
612	20240912	112300	69395499	1946	1946	1946	1946	0
613	20240912	112200	69395499	1946	1946	1946	1946	0
614	20240912	112100	69395499	1946	1946	1946	1946	0
615	20240912	112000	69395499	1946	1946	1946	1946	0
616	20240912	111900	69395499	1946	1946	1946	1946	0
617	20240912	111800	69395499	1946	1946	1946	1946	0
618	20240912	111700	69395499	1946	1946	1946	1946	0
619	20240912	111600	69395499	1946	1946	1946	1946	100
620	20240912	111500	69200899	1946	1946	1946	1946	350
621	20240912	111400	68519799	1946	1946	1946	1946	0
622	20240912	111300	68519799	1946	1946	1946	1946	0
623	20240912	111200	68519799	1946	1946	1946	1946	0
624	20240912	111100	68519799	1946	1946	1946	1946	0
625	20240912	111000	68519799	1946	1948	1948	1946	25000
626	20240912	110900	19857401	1948	1948	1948	1948	0
627	20240912	110800	19857401	1948	1948	1948	1948	0
628	20240912	110700	19857401	1948	1948	1948	1948	0
629	20240912	110600	19857401	1948	1948	1948	1948	113
630	20240912	110500	19637277	1948	1948	1948	1948	0
631	20240912	110400	19637277	1948	1948	1948	1948	0
632	20240912	110300	19637277	1948	1948	1948	1948	0
633	20240912	110200	19637277	1948	1948	1948	1948	0
634	20240912	110100	19637277	1948	1948	1948	1948	0
635	20240912	110000	19637277	1948	1948	1948	1948	50
636	20240912	105900	19539877	1947	1947	1947	1947	0
637	20240912	105800	19539877	1947	1947	1947	1947	0
638	20240912	105700	19539877	1947	1947	1947	1947	0
639	20240912	105600	19539877	1947	1947	1947	1947	0
640	20240912	105500	19539877	1947	1947	1947	1947	0
641	20240912	105400	19539877	1947	1947	1947	1947	0
642	20240912	105300	19539877	1947	1947	1947	1947	0
643	20240912	105200	19539877	1947	1947	1947	1947	0
644	20240912	105100	19539877	1947	1947	1947	1947	0
645	20240912	105000	19539877	1947	1947	1947	1947	0
646	20240912	104900	19539877	1947	1947	1947	1947	0
647	20240912	104800	19539877	1947	1947	1947	1947	0
648	20240912	104700	19539877	1947	1947	1947	1947	500
649	20240912	104600	18566377	1947	1947	1947	1947	0
650	20240912	104500	18566377	1947	1947	1947	1947	0
651	20240912	104400	18566377	1947	1947	1947	1947	0
652	20240912	104300	18566377	1947	1947	1947	1947	0
653	20240912	104200	18566377	1947	1947	1947	1947	0
654	20240912	104100	18566377	1947	1947	1947	1947	0
655	20240912	104000	18566377	1947	1947	1947	1947	0
656	20240912	103900	18566377	1947	1947	1947	1947	0
657	20240912	103800	18566377	1947	1947	1947	1947	0
658	20240912	103700	18566377	1947	1947	1947	1947	0
659	20240912	103600	18566377	1947	1947	1947	1947	0
660	20240912	103500	18566377	1947	1947	1947	1947	0
661	20240912	103400	18566377	1947	1947	1947	1947	0
662	20240912	103300	18566377	1947	1947	1947	1947	0
663	20240912	103200	18566377	1947	1947	1947	1947	0
664	20240912	103100	18566377	1947	1947	1947	1947	224
665	20240912	103000	18130249	1947	1947	1947	1947	0
666	20240912	102900	18130249	1947	1947	1947	1947	0
667	20240912	102800	18130249	1947	1947	1947	1947	0
668	20240912	102700	18130249	1947	1947	1947	1947	111
669	20240912	102600	17914132	1947	1947	1947	1947	2
670	20240912	102500	17910238	1947	1947	1947	1947	0
671	20240912	102400	17910238	1947	1947	1947	1947	0
672	20240912	102300	17910238	1947	1947	1947	1947	0
673	20240912	102200	17910238	1947	1947	1947	1947	0
674	20240912	102100	17910238	1947	1947	1947	1947	3
675	20240912	102000	17904397	1946	1946	1946	1946	0
676	20240912	101900	17904397	1946	1946	1946	1946	0
677	20240912	101800	17904397	1946	1946	1946	1946	0
678	20240912	101700	17904397	1946	1946	1946	1946	0
679	20240912	101600	17904397	1946	1946	1946	1946	0
680	20240912	101500	17904397	1946	1946	1946	1946	0
681	20240912	101400	17904397	1946	1946	1946	1946	0
682	20240912	101300	17904397	1946	1946	1946	1946	0
683	20240912	101200	17904397	1946	1946	1946	1946	0
684	20240912	101100	17904397	1946	1946	1946	1946	106
685	20240912	101000	17698121	1946	1946	1946	1946	100
686	20240912	100900	17503521	1946	1946	1946	1946	0
687	20240912	100800	17503521	1946	1946	1946	1946	0
688	20240912	100700	17503521	1946	1946	1946	1946	300
689	20240912	100600	16919721	1946	1946	1946	1946	0
690	20240912	100500	16919721	1946	1946	1946	1946	0
691	20240912	100400	16919721	1946	1946	1946	1946	2000
692	20240912	100300	13027721	1947	1947	1947	1947	0
693	20240912	100200	13027721	1947	1947	1947	1947	0
694	20240912	100100	13027721	1947	1947	1947	1947	0
695	20240912	100000	13027721	1947	1947	1947	1947	0
696	20240912	095900	13027721	1947	1947	1947	1947	0
697	20240912	095800	13027721	1947	1947	1947	1947	600
698	20240912	095700	11859521	1947	1947	1947	1947	500
699	20240912	095600	10886021	1947	1947	1947	1947	310
700	20240912	095500	10282451	1946	1946	1946	1946	0
701	20240912	095400	10282451	1946	1946	1946	1946	0
702	20240912	095300	10282451	1946	1946	1946	1946	0
703	20240912	095200	10282451	1946	1946	1946	1946	0
704	20240912	095100	10282451	1946	1946	1946	1946	0
705	20240912	095000	10282451	1946	1946	1946	1946	0
706	20240912	094900	10282451	1946	1946	1946	1946	0
707	20240912	094800	10282451	1946	1946	1946	1946	0
708	20240912	094700	10282451	1946	1946	1946	1946	0
709	20240912	094600	10282451	1946	1946	1946	1946	1115
710	20240912	094500	8112661	1946	1946	1946	1946	0
711	20240912	094400	8112661	1946	1946	1946	1946	188
712	20240912	094300	7746813	1946	1946	1946	1946	0
713	20240912	094200	7746813	1946	1946	1946	1946	0
714	20240912	094100	7746813	1946	1946	1946	1946	0
715	20240912	094000	7746813	1946	1946	1946	1946	1
716	20240912	093900	7744867	1946	1946	1946	1946	0
717	20240912	093800	7744867	1946	1946	1946	1946	11
718	20240912	093700	7723461	1945	1945	1945	1945	0
719	20240912	093600	7723461	1945	1945	1945	1945	0
720	20240912	093500	7723461	1945	1945	1945	1945	0
721	20240912	093400	7723461	1945	1945	1945	1945	0
722	20240912	093300	7723461	1945	1945	1945	1945	0
723	20240912	093200	7723461	1945	1945	1945	1945	0
724	20240912	093100	7723461	1945	1945	1945	1945	0
725	20240912	093000	7723461	1945	1945	1945	1945	0
726	20240912	092900	7723461	1945	1945	1945	1945	0
727	20240912	092800	7723461	1945	1945	1945	1945	690
728	20240912	092700	6381411	1940	1940	1940	1940	0
729	20240912	092600	6381411	1940	1940	1940	1940	0
730	20240912	092500	6381411	1940	1940	1940	1940	0
731	20240912	092400	6381411	1940	1940	1940	1940	0
732	20240912	092300	6381411	1940	1940	1940	1940	0
733	20240912	092200	6381411	1940	1940	1940	1940	0
734	20240912	092100	6381411	1940	1940	1940	1940	0
735	20240912	092000	6381411	1940	1943	1943	1940	804
736	20240912	091900	4821630	1945	1945	1945	1945	0
737	20240912	091800	4821630	1945	1945	1945	1945	10
738	20240912	091700	4802180	1945	1945	1945	1945	0
739	20240912	091600	4802180	1945	1945	1945	1945	0
740	20240912	091500	4802180	1945	1945	1945	1945	0
741	20240912	091400	4802180	1945	1945	1945	1945	0
742	20240912	091300	4802180	1945	1945	1945	1945	0
743	20240912	091200	4802180	1945	1945	1945	1945	0
744	20240912	091100	4802180	1945	1945	1945	1945	0
745	20240912	091000	4802180	1945	1945	1945	1945	0
746	20240912	090900	4802180	1945	1945	1945	1945	0
747	20240912	090800	4802180	1945	1945	1945	1945	1300
748	20240912	090700	2273680	1940	1940	1940	1940	0
749	20240912	090600	2273680	1940	1940	1940	1940	0
750	20240912	090500	2273680	1940	1940	1940	1940	0
751	20240912	090400	2273680	1940	1940	1940	1940	0
752	20240912	090300	2273680	1940	1940	1940	1940	0
753	20240912	090200	2273680	1940	1940	1940	1940	0
754	20240912	090100	2273680	1940	1940	1940	1940	0
755	20240912	090000	2273680	1940	1940	1940	1940	1172