KissMeData/452980/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	213300	61234547	1942	1942	1942	1942	602
3	20240909	213200	61234547	1942	1942	1942	1942	0
4	20240909	213100	61234547	1942	1942	1942	1942	0
5	20240909	213000	61234547	1942	1942	1942	1942	0
6	20240909	212900	61234547	1942	1942	1942	1942	0
7	20240909	212800	61234547	1942	1942	1942	1942	0
8	20240909	212700	61234547	1942	1942	1942	1942	0
9	20240909	212600	61234547	1942	1942	1942	1942	0
10	20240909	212500	61234547	1942	1942	1942	1942	0
11	20240909	212400	61234547	1942	1942	1942	1942	0
12	20240909	212300	61234547	1942	1942	1942	1942	0
13	20240909	212200	61234547	1942	1942	1942	1942	0
14	20240909	212100	61234547	1942	1942	1942	1942	0
15	20240909	212000	61234547	1942	1942	1942	1942	0
16	20240909	211900	61234547	1942	1942	1942	1942	0
17	20240909	211800	61234547	1942	1942	1942	1942	0
18	20240909	211700	61234547	1942	1942	1942	1942	0
19	20240909	211600	61234547	1942	1942	1942	1942	0
20	20240909	211500	61234547	1942	1942	1942	1942	0
21	20240909	211400	61234547	1942	1942	1942	1942	0
22	20240909	211300	61234547	1942	1942	1942	1942	0
23	20240909	211200	61234547	1942	1942	1942	1942	0
24	20240909	211100	61234547	1942	1942	1942	1942	0
25	20240909	211000	61234547	1942	1942	1942	1942	0
26	20240909	210900	61234547	1942	1942	1942	1942	0
27	20240909	210800	61234547	1942	1942	1942	1942	0
28	20240909	210700	61234547	1942	1942	1942	1942	0
29	20240909	210600	61234547	1942	1942	1942	1942	0
30	20240909	210500	61234547	1942	1942	1942	1942	0
31	20240909	210400	61234547	1942	1942	1942	1942	0
32	20240909	210300	61234547	1942	1942	1942	1942	602
33	20240909	210200	61234547	1942	1942	1942	1942	0
34	20240909	210100	61234547	1942	1942	1942	1942	0
35	20240909	210000	61234547	1942	1942	1942	1942	0
36	20240909	205900	61234547	1942	1942	1942	1942	0
37	20240909	205800	61234547	1942	1942	1942	1942	0
38	20240909	205700	61234547	1942	1942	1942	1942	0
39	20240909	205600	61234547	1942	1942	1942	1942	0
40	20240909	205500	61234547	1942	1942	1942	1942	0
41	20240909	205400	61234547	1942	1942	1942	1942	0
42	20240909	205300	61234547	1942	1942	1942	1942	0
43	20240909	205200	61234547	1942	1942	1942	1942	0
44	20240909	205100	61234547	1942	1942	1942	1942	0
45	20240909	205000	61234547	1942	1942	1942	1942	0
46	20240909	204900	61234547	1942	1942	1942	1942	0
47	20240909	204800	61234547	1942	1942	1942	1942	0
48	20240909	204700	61234547	1942	1942	1942	1942	0
49	20240909	204600	61234547	1942	1942	1942	1942	0
50	20240909	204500	61234547	1942	1942	1942	1942	0
51	20240909	204400	61234547	1942	1942	1942	1942	0
52	20240909	204300	61234547	1942	1942	1942	1942	0
53	20240909	204200	61234547	1942	1942	1942	1942	0
54	20240909	204100	61234547	1942	1942	1942	1942	0
55	20240909	204000	61234547	1942	1942	1942	1942	0
56	20240909	203900	61234547	1942	1942	1942	1942	0
57	20240909	203800	61234547	1942	1942	1942	1942	0
58	20240909	203700	61234547	1942	1942	1942	1942	0
59	20240909	203600	61234547	1942	1942	1942	1942	0
60	20240909	203500	61234547	1942	1942	1942	1942	0
61	20240909	203400	61234547	1942	1942	1942	1942	0
62	20240909	203300	61234547	1942	1942	1942	1942	602
63	20240909	203200	61234547	1942	1942	1942	1942	0
64	20240909	203100	61234547	1942	1942	1942	1942	0
65	20240909	203000	61234547	1942	1942	1942	1942	0
66	20240909	202900	61234547	1942	1942	1942	1942	0
67	20240909	202800	61234547	1942	1942	1942	1942	0
68	20240909	202700	61234547	1942	1942	1942	1942	0
69	20240909	202600	61234547	1942	1942	1942	1942	0
70	20240909	202500	61234547	1942	1942	1942	1942	0
71	20240909	202400	61234547	1942	1942	1942	1942	0
72	20240909	202300	61234547	1942	1942	1942	1942	0
73	20240909	202200	61234547	1942	1942	1942	1942	0
74	20240909	202100	61234547	1942	1942	1942	1942	0
75	20240909	202000	61234547	1942	1942	1942	1942	0
76	20240909	201900	61234547	1942	1942	1942	1942	0
77	20240909	201800	61234547	1942	1942	1942	1942	0
78	20240909	201700	61234547	1942	1942	1942	1942	0
79	20240909	201600	61234547	1942	1942	1942	1942	0
80	20240909	201500	61234547	1942	1942	1942	1942	0
81	20240909	201400	61234547	1942	1942	1942	1942	0
82	20240909	201300	61234547	1942	1942	1942	1942	0
83	20240909	201200	61234547	1942	1942	1942	1942	0
84	20240909	201100	61234547	1942	1942	1942	1942	0
85	20240909	201000	61234547	1942	1942	1942	1942	0
86	20240909	200900	61234547	1942	1942	1942	1942	0
87	20240909	200800	61234547	1942	1942	1942	1942	0
88	20240909	200700	61234547	1942	1942	1942	1942	0
89	20240909	200600	61234547	1942	1942	1942	1942	0
90	20240909	200500	61234547	1942	1942	1942	1942	0
91	20240909	200400	61234547	1942	1942	1942	1942	0
92	20240909	200300	61234547	1942	1942	1942	1942	602
93	20240909	200200	61234547	1942	1942	1942	1942	0
94	20240909	200100	61234547	1942	1942	1942	1942	0
95	20240909	200000	61234547	1942	1942	1942	1942	0
96	20240909	195900	61234547	1942	1942	1942	1942	0
97	20240909	195800	61234547	1942	1942	1942	1942	0
98	20240909	195700	61234547	1942	1942	1942	1942	0
99	20240909	195600	61234547	1942	1942	1942	1942	0
100	20240909	195500	61234547	1942	1942	1942	1942	0
101	20240909	195400	61234547	1942	1942	1942	1942	0
102	20240909	195300	61234547	1942	1942	1942	1942	0
103	20240909	195200	61234547	1942	1942	1942	1942	0
104	20240909	195100	61234547	1942	1942	1942	1942	0
105	20240909	195000	61234547	1942	1942	1942	1942	0
106	20240909	194900	61234547	1942	1942	1942	1942	0
107	20240909	194800	61234547	1942	1942	1942	1942	0
108	20240909	194700	61234547	1942	1942	1942	1942	0
109	20240909	194600	61234547	1942	1942	1942	1942	0
110	20240909	194500	61234547	1942	1942	1942	1942	0
111	20240909	194400	61234547	1942	1942	1942	1942	0
112	20240909	194300	61234547	1942	1942	1942	1942	0
113	20240909	194200	61234547	1942	1942	1942	1942	0
114	20240909	194100	61234547	1942	1942	1942	1942	0
115	20240909	194000	61234547	1942	1942	1942	1942	0
116	20240909	193900	61234547	1942	1942	1942	1942	0
117	20240909	193800	61234547	1942	1942	1942	1942	0
118	20240909	193700	61234547	1942	1942	1942	1942	0
119	20240909	193600	61234547	1942	1942	1942	1942	0
120	20240909	193500	61234547	1942	1942	1942	1942	0
121	20240909	193400	61234547	1942	1942	1942	1942	0
122	20240909	193300	61234547	1942	1942	1942	1942	602
123	20240909	193200	61234547	1942	1942	1942	1942	0
124	20240909	193100	61234547	1942	1942	1942	1942	0
125	20240909	193000	61234547	1942	1942	1942	1942	0
126	20240909	192900	61234547	1942	1942	1942	1942	0
127	20240909	192800	61234547	1942	1942	1942	1942	0
128	20240909	192700	61234547	1942	1942	1942	1942	0
129	20240909	192600	61234547	1942	1942	1942	1942	0
130	20240909	192500	61234547	1942	1942	1942	1942	0
131	20240909	192400	61234547	1942	1942	1942	1942	0
132	20240909	192300	61234547	1942	1942	1942	1942	0
133	20240909	192200	61234547	1942	1942	1942	1942	0
134	20240909	192100	61234547	1942	1942	1942	1942	0
135	20240909	192000	61234547	1942	1942	1942	1942	0
136	20240909	191900	61234547	1942	1942	1942	1942	0
137	20240909	191800	61234547	1942	1942	1942	1942	0
138	20240909	191700	61234547	1942	1942	1942	1942	0
139	20240909	191600	61234547	1942	1942	1942	1942	0
140	20240909	191500	61234547	1942	1942	1942	1942	0
141	20240909	191400	61234547	1942	1942	1942	1942	0
142	20240909	191300	61234547	1942	1942	1942	1942	0
143	20240909	191200	61234547	1942	1942	1942	1942	0
144	20240909	191100	61234547	1942	1942	1942	1942	0
145	20240909	191000	61234547	1942	1942	1942	1942	0
146	20240909	190900	61234547	1942	1942	1942	1942	0
147	20240909	190800	61234547	1942	1942	1942	1942	0
148	20240909	190700	61234547	1942	1942	1942	1942	0
149	20240909	190600	61234547	1942	1942	1942	1942	0
150	20240909	190500	61234547	1942	1942	1942	1942	0
151	20240909	190400	61234547	1942	1942	1942	1942	0
152	20240909	190300	61234547	1942	1942	1942	1942	602
153	20240909	190200	61234547	1942	1942	1942	1942	0
154	20240909	190100	61234547	1942	1942	1942	1942	0
155	20240909	190000	61234547	1942	1942	1942	1942	0
156	20240909	185900	61234547	1942	1942	1942	1942	0
157	20240909	185800	61234547	1942	1942	1942	1942	0
158	20240909	185700	61234547	1942	1942	1942	1942	0
159	20240909	185600	61234547	1942	1942	1942	1942	0
160	20240909	185500	61234547	1942	1942	1942	1942	0
161	20240909	185400	61234547	1942	1942	1942	1942	0
162	20240909	185300	61234547	1942	1942	1942	1942	0
163	20240909	185200	61234547	1942	1942	1942	1942	0
164	20240909	185100	61234547	1942	1942	1942	1942	0
165	20240909	185000	61234547	1942	1942	1942	1942	0
166	20240909	184900	61234547	1942	1942	1942	1942	0
167	20240909	184800	61234547	1942	1942	1942	1942	0
168	20240909	184700	61234547	1942	1942	1942	1942	0
169	20240909	184600	61234547	1942	1942	1942	1942	0
170	20240909	184500	61234547	1942	1942	1942	1942	0
171	20240909	184400	61234547	1942	1942	1942	1942	0
172	20240909	184300	61234547	1942	1942	1942	1942	0
173	20240909	184200	61234547	1942	1942	1942	1942	0
174	20240909	184100	61234547	1942	1942	1942	1942	0
175	20240909	184000	61234547	1942	1942	1942	1942	0
176	20240909	183900	61234547	1942	1942	1942	1942	0
177	20240909	183800	61234547	1942	1942	1942	1942	0
178	20240909	183700	61234547	1942	1942	1942	1942	0
179	20240909	183600	61234547	1942	1942	1942	1942	0
180	20240909	183500	61234547	1942	1942	1942	1942	0
181	20240909	183400	61234547	1942	1942	1942	1942	0
182	20240909	183300	61234547	1942	1942	1942	1942	602
183	20240909	183200	61234547	1942	1942	1942	1942	0
184	20240909	183100	61234547	1942	1942	1942	1942	0
185	20240909	183000	61234547	1942	1942	1942	1942	0
186	20240909	182900	61234547	1942	1942	1942	1942	0
187	20240909	182800	61234547	1942	1942	1942	1942	0
188	20240909	182700	61234547	1942	1942	1942	1942	0
189	20240909	182600	61234547	1942	1942	1942	1942	0
190	20240909	182500	61234547	1942	1942	1942	1942	0
191	20240909	182400	61234547	1942	1942	1942	1942	0
192	20240909	182300	61234547	1942	1942	1942	1942	0
193	20240909	182200	61234547	1942	1942	1942	1942	0
194	20240909	182100	61234547	1942	1942	1942	1942	0
195	20240909	182000	61234547	1942	1942	1942	1942	0
196	20240909	181900	61234547	1942	1942	1942	1942	0
197	20240909	181800	61234547	1942	1942	1942	1942	0
198	20240909	181700	61234547	1942	1942	1942	1942	0
199	20240909	181600	61234547	1942	1942	1942	1942	0
200	20240909	181500	61234547	1942	1942	1942	1942	0
201	20240909	181400	61234547	1942	1942	1942	1942	0
202	20240909	181300	61234547	1942	1942	1942	1942	0
203	20240909	181200	61234547	1942	1942	1942	1942	0
204	20240909	181100	61234547	1942	1942	1942	1942	0
205	20240909	181000	61234547	1942	1942	1942	1942	0
206	20240909	180900	61234547	1942	1942	1942	1942	0
207	20240909	180800	61234547	1942	1942	1942	1942	0
208	20240909	180700	61234547	1942	1942	1942	1942	0
209	20240909	180600	61234547	1942	1942	1942	1942	0
210	20240909	180500	61234547	1942	1942	1942	1942	0
211	20240909	180400	61234547	1942	1942	1942	1942	0
212	20240909	180300	61234547	1942	1942	1942	1942	602
213	20240909	180200	61234547	1942	1942	1942	1942	0
214	20240909	180100	61234547	1942	1942	1942	1942	0
215	20240909	180000	61234547	1942	1942	1942	1942	0
216	20240909	175900	61234547	1942	1942	1942	1942	0
217	20240909	175800	61234547	1942	1942	1942	1942	0
218	20240909	175700	61234547	1942	1942	1942	1942	0
219	20240909	175600	61234547	1942	1942	1942	1942	0
220	20240909	175500	61234547	1942	1942	1942	1942	0
221	20240909	175400	61234547	1942	1942	1942	1942	0
222	20240909	175300	61234547	1942	1942	1942	1942	0
223	20240909	175200	61234547	1942	1942	1942	1942	0
224	20240909	175100	61234547	1942	1942	1942	1942	0
225	20240909	175000	61234547	1942	1942	1942	1942	0
226	20240909	174900	61234547	1942	1942	1942	1942	0
227	20240909	174800	61234547	1942	1942	1942	1942	0
228	20240909	174700	61234547	1942	1942	1942	1942	0
229	20240909	174600	61234547	1942	1942	1942	1942	0
230	20240909	174500	61234547	1942	1942	1942	1942	0
231	20240909	174400	61234547	1942	1942	1942	1942	0
232	20240909	174300	61234547	1942	1942	1942	1942	0
233	20240909	174200	61234547	1942	1942	1942	1942	0
234	20240909	174100	61234547	1942	1942	1942	1942	0
235	20240909	174000	61234547	1942	1942	1942	1942	0
236	20240909	173900	61234547	1942	1942	1942	1942	0
237	20240909	173800	61234547	1942	1942	1942	1942	0
238	20240909	173700	61234547	1942	1942	1942	1942	0
239	20240909	173600	61234547	1942	1942	1942	1942	0
240	20240909	173500	61234547	1942	1942	1942	1942	0
241	20240909	173400	61234547	1942	1942	1942	1942	0
242	20240909	173300	61234547	1942	1942	1942	1942	602
243	20240909	173200	61234547	1942	1942	1942	1942	0
244	20240909	173100	61234547	1942	1942	1942	1942	0
245	20240909	173000	61234547	1942	1942	1942	1942	0
246	20240909	172900	61234547	1942	1942	1942	1942	0
247	20240909	172800	61234547	1942	1942	1942	1942	0
248	20240909	172700	61234547	1942	1942	1942	1942	0
249	20240909	172600	61234547	1942	1942	1942	1942	0
250	20240909	172500	61234547	1942	1942	1942	1942	0
251	20240909	172400	61234547	1942	1942	1942	1942	0
252	20240909	172300	61234547	1942	1942	1942	1942	0
253	20240909	172200	61234547	1942	1942	1942	1942	0
254	20240909	172100	61234547	1942	1942	1942	1942	0
255	20240909	172000	61234547	1942	1942	1942	1942	0
256	20240909	171900	61234547	1942	1942	1942	1942	0
257	20240909	171800	61234547	1942	1942	1942	1942	0
258	20240909	171700	61234547	1942	1942	1942	1942	0
259	20240909	171600	61234547	1942	1942	1942	1942	0
260	20240909	171500	61234547	1942	1942	1942	1942	0
261	20240909	171400	61234547	1942	1942	1942	1942	0
262	20240909	171300	61234547	1942	1942	1942	1942	0
263	20240909	171200	61234547	1942	1942	1942	1942	0
264	20240909	171100	61234547	1942	1942	1942	1942	0
265	20240909	171000	61234547	1942	1942	1942	1942	0
266	20240909	170900	61234547	1942	1942	1942	1942	0
267	20240909	170800	61234547	1942	1942	1942	1942	0
268	20240909	170700	61234547	1942	1942	1942	1942	0
269	20240909	170600	61234547	1942	1942	1942	1942	0
270	20240909	170500	61234547	1942	1942	1942	1942	0
271	20240909	170400	61234547	1942	1942	1942	1942	0
272	20240909	170300	61234547	1942	1942	1942	1942	602
273	20240909	170200	61234547	1942	1942	1942	1942	0
274	20240909	170100	61234547	1942	1942	1942	1942	0
275	20240909	170000	61234547	1942	1942	1942	1942	0
276	20240909	165900	61234547	1942	1942	1942	1942	0
277	20240909	165800	61234547	1942	1942	1942	1942	0
278	20240909	165700	61234547	1942	1942	1942	1942	0
279	20240909	165600	61234547	1942	1942	1942	1942	0
280	20240909	165500	61234547	1942	1942	1942	1942	0
281	20240909	165400	61234547	1942	1942	1942	1942	0
282	20240909	165300	61234547	1942	1942	1942	1942	0
283	20240909	165200	61234547	1942	1942	1942	1942	0
284	20240909	165100	61234547	1942	1942	1942	1942	0
285	20240909	165000	61234547	1942	1942	1942	1942	0
286	20240909	164900	61234547	1942	1942	1942	1942	0
287	20240909	164800	61234547	1942	1942	1942	1942	0
288	20240909	164700	61234547	1942	1942	1942	1942	0
289	20240909	164600	61234547	1942	1942	1942	1942	0
290	20240909	164500	61234547	1942	1942	1942	1942	0
291	20240909	164400	61234547	1942	1942	1942	1942	0
292	20240909	164300	61234547	1942	1942	1942	1942	0
293	20240909	164200	61234547	1942	1942	1942	1942	0
294	20240909	164100	61234547	1942	1942	1942	1942	0
295	20240909	164000	61234547	1942	1942	1942	1942	0
296	20240909	163900	61234547	1942	1942	1942	1942	0
297	20240909	163800	61234547	1942	1942	1942	1942	0
298	20240909	163700	61234547	1942	1942	1942	1942	0
299	20240909	163600	61234547	1942	1942	1942	1942	0
300	20240909	163500	61234547	1942	1942	1942	1942	0
301	20240909	163400	61234547	1942	1942	1942	1942	0
302	20240909	163300	61234547	1942	1942	1942	1942	602
303	20240909	163200	61234547	1942	1942	1942	1942	0
304	20240909	163100	61234547	1942	1942	1942	1942	0
305	20240909	163000	61234547	1942	1942	1942	1942	0
306	20240909	162900	61234547	1942	1942	1942	1942	0
307	20240909	162800	61234547	1942	1942	1942	1942	0
308	20240909	162700	61234547	1942	1942	1942	1942	0
309	20240909	162600	61234547	1942	1942	1942	1942	0
310	20240909	162500	61234547	1942	1942	1942	1942	0
311	20240909	162400	61234547	1942	1942	1942	1942	0
312	20240909	162300	61234547	1942	1942	1942	1942	0
313	20240909	162200	61234547	1942	1942	1942	1942	0
314	20240909	162100	61234547	1942	1942	1942	1942	0
315	20240909	162000	61234547	1942	1942	1942	1942	0
316	20240909	161900	61234547	1942	1942	1942	1942	0
317	20240909	161800	61234547	1942	1942	1942	1942	0
318	20240909	161700	61234547	1942	1942	1942	1942	0
319	20240909	161600	61234547	1942	1942	1942	1942	0
320	20240909	161500	61234547	1942	1942	1942	1942	0
321	20240909	161400	61234547	1942	1942	1942	1942	0
322	20240909	161300	61234547	1942	1942	1942	1942	0
323	20240909	161200	61234547	1942	1942	1942	1942	0
324	20240909	161100	61234547	1942	1942	1942	1942	0
325	20240909	161000	61234547	1942	1942	1942	1942	0
326	20240909	160900	61234547	1942	1942	1942	1942	0
327	20240909	160800	61234547	1942	1942	1942	1942	0
328	20240909	160700	61234547	1942	1942	1942	1942	0
329	20240909	160600	61234547	1942	1942	1942	1942	0
330	20240909	160500	61234547	1942	1942	1942	1942	0
331	20240909	160400	61234547	1942	1942	1942	1942	0
332	20240909	160300	61234547	1942	1942	1942	1942	602
333	20240909	160200	61234547	1942	1942	1942	1942	0
334	20240909	160100	61234547	1942	1942	1942	1942	0
335	20240909	160000	61234547	1942	1942	1942	1942	0
336	20240909	155900	61234547	1942	1942	1942	1942	0
337	20240909	155800	61234547	1942	1942	1942	1942	0
338	20240909	155700	61234547	1942	1942	1942	1942	0
339	20240909	155600	61234547	1942	1942	1942	1942	0
340	20240909	155500	61234547	1942	1942	1942	1942	0
341	20240909	155400	61234547	1942	1942	1942	1942	0
342	20240909	155300	61234547	1942	1942	1942	1942	0
343	20240909	155200	61234547	1942	1942	1942	1942	0
344	20240909	155100	61234547	1942	1942	1942	1942	0
345	20240909	155000	61234547	1942	1942	1942	1942	0
346	20240909	154900	61234547	1942	1942	1942	1942	0
347	20240909	154800	61234547	1942	1942	1942	1942	0
348	20240909	154700	61234547	1942	1942	1942	1942	0
349	20240909	154600	61234547	1942	1942	1942	1942	0
350	20240909	154500	61234547	1942	1942	1942	1942	0
351	20240909	154400	61234547	1942	1942	1942	1942	0
352	20240909	154300	61234547	1942	1942	1942	1942	0
353	20240909	154200	61234547	1942	1942	1942	1942	0
354	20240909	154100	61234547	1942	1942	1942	1942	0
355	20240909	154000	61234547	1942	1942	1942	1942	0
356	20240909	153900	61234547	1942	1942	1942	1942	0
357	20240909	153800	61234547	1942	1942	1942	1942	0
358	20240909	153700	61234547	1942	1942	1942	1942	0
359	20240909	153600	61234547	1942	1942	1942	1942	0
360	20240909	153500	61234547	1942	1942	1942	1942	0
361	20240909	153400	61234547	1942	1942	1942	1942	0
362	20240909	153300	61234547	1942	1942	1942	1942	602
363	20240909	153200	61234547	1942	1942	1942	1942	0
364	20240909	153100	61234547	1942	1942	1942	1942	0
365	20240909	153000	61234547	1942	1942	1942	1942	602
366	20240909	152900	60065463	1946	1946	1946	1946	0
367	20240909	152800	60065463	1946	1946	1946	1946	0
368	20240909	152700	60065463	1946	1946	1946	1946	0
369	20240909	152600	60065463	1946	1946	1946	1946	0
370	20240909	152500	60065463	1946	1946	1946	1946	0
371	20240909	152400	60065463	1946	1946	1946	1946	0
372	20240909	152300	60065463	1946	1946	1946	1946	0
373	20240909	152200	60065463	1946	1946	1946	1946	0
374	20240909	152100	60065463	1946	1946	1946	1946	0
375	20240909	152000	60065463	1946	1946	1946	1946	0
376	20240909	151900	60065463	1946	1946	1946	1946	0
377	20240909	151800	60065463	1946	1946	1946	1946	100
378	20240909	151700	59870863	1946	1946	1946	1946	0
379	20240909	151600	59870863	1946	1946	1946	1946	100
380	20240909	151500	59676263	1946	1946	1946	1946	0
381	20240909	151400	59676263	1946	1946	1946	1946	1128
382	20240909	151300	57481175	1946	1946	1946	1946	101
383	20240909	151200	57284629	1946	1946	1946	1946	0
384	20240909	151100	57284629	1946	1946	1946	1946	0
385	20240909	151000	57284629	1946	1946	1946	1946	100
386	20240909	150900	57090029	1947	1947	1947	1947	0
387	20240909	150800	57090029	1947	1947	1947	1947	0
388	20240909	150700	57090029	1947	1947	1947	1947	100
389	20240909	150600	56895329	1947	1947	1947	1947	0
390	20240909	150500	56895329	1947	1947	1947	1947	0
391	20240909	150400	56895329	1947	1947	1947	1947	0
392	20240909	150300	56895329	1947	1947	1947	1947	100
393	20240909	150200	56700629	1947	1947	1947	1947	0
394	20240909	150100	56700629	1947	1947	1947	1947	0
395	20240909	150000	56700629	1947	1947	1947	1947	0
396	20240909	145900	56700629	1947	1947	1947	1947	100
397	20240909	145800	56505929	1947	1947	1947	1947	0
398	20240909	145700	56505929	1947	1947	1947	1947	0
399	20240909	145600	56505929	1947	1947	1947	1947	100
400	20240909	145500	56311229	1947	1947	1947	1947	0
401	20240909	145400	56311229	1947	1947	1947	1947	0
402	20240909	145300	56311229	1947	1947	1947	1947	0
403	20240909	145200	56311229	1947	1947	1947	1947	100
404	20240909	145100	56116529	1947	1947	1947	1947	0
405	20240909	145000	56116529	1947	1947	1947	1947	0
406	20240909	144900	56116529	1947	1947	1947	1947	100
407	20240909	144800	55921829	1947	1947	1947	1947	0
408	20240909	144700	55921829	1947	1947	1947	1947	0
409	20240909	144600	55921829	1947	1947	1947	1947	0
410	20240909	144500	55921829	1947	1947	1947	1947	100
411	20240909	144400	55727129	1947	1947	1947	1947	0
412	20240909	144300	55727129	1947	1947	1947	1947	0
413	20240909	144200	55727129	1947	1947	1947	1947	0
414	20240909	144100	55727129	1947	1947	1947	1947	100
415	20240909	144000	55532429	1947	1947	1947	1947	0
416	20240909	143900	55532429	1947	1947	1947	1947	0
417	20240909	143800	55532429	1947	1947	1947	1947	100
418	20240909	143700	55337729	1947	1947	1947	1947	0
419	20240909	143600	55337729	1947	1947	1947	1947	1
420	20240909	143500	55335782	1947	1947	1947	1947	0
421	20240909	143400	55335782	1947	1947	1947	1947	100
422	20240909	143300	55141082	1947	1947	1947	1947	0
423	20240909	143200	55141082	1947	1947	1947	1947	0
424	20240909	143100	55141082	1947	1947	1947	1947	0
425	20240909	143000	55141082	1947	1947	1947	1947	100
426	20240909	142900	54946382	1947	1947	1947	1947	0
427	20240909	142800	54946382	1947	1947	1947	1947	0
428	20240909	142700	54946382	1947	1947	1947	1947	100
429	20240909	142600	54751682	1947	1947	1947	1947	0
430	20240909	142500	54751682	1947	1947	1947	1947	0
431	20240909	142400	54751682	1947	1947	1947	1947	0
432	20240909	142300	54751682	1947	1947	1947	1947	100
433	20240909	142200	54556982	1947	1947	1947	1947	0
434	20240909	142100	54556982	1947	1947	1947	1947	0
435	20240909	142000	54556982	1947	1947	1947	1947	100
436	20240909	141900	54362282	1947	1947	1947	1947	0
437	20240909	141800	54362282	1947	1947	1947	1947	0
438	20240909	141700	54362282	1947	1947	1947	1947	0
439	20240909	141600	54362282	1947	1947	1947	1947	100
440	20240909	141500	54167582	1947	1947	1947	1947	0
441	20240909	141400	54167582	1947	1947	1947	1947	0
442	20240909	141300	54167582	1947	1947	1947	1947	0
443	20240909	141200	54167582	1947	1947	1947	1947	100
444	20240909	141100	53972882	1947	1947	1947	1947	0
445	20240909	141000	53972882	1947	1947	1947	1947	0
446	20240909	140900	53972882	1947	1947	1947	1947	100
447	20240909	140800	53778182	1947	1947	1947	1947	100
448	20240909	140700	53583482	1942	1942	1942	1942	0
449	20240909	140600	53583482	1942	1942	1942	1942	0
450	20240909	140500	53583482	1942	1942	1942	1942	0
451	20240909	140400	53583482	1942	1947	1947	1942	710
452	20240909	140300	52204451	1947	1947	1947	1947	0
453	20240909	140200	52204451	1947	1947	1947	1947	100
454	20240909	140100	52009751	1947	1947	1947	1947	0
455	20240909	140000	52009751	1947	1947	1947	1947	0
456	20240909	135900	52009751	1947	1947	1947	1947	0
457	20240909	135800	52009751	1947	1947	1947	1947	100
458	20240909	135700	51815051	1947	1947	1947	1947	0
459	20240909	135600	51815051	1947	1947	1947	1947	0
460	20240909	135500	51815051	1947	1947	1947	1947	0
461	20240909	135400	51815051	1947	1947	1947	1947	100
462	20240909	135300	51620351	1947	1947	1947	1947	0
463	20240909	135200	51620351	1947	1947	1947	1947	0
464	20240909	135100	51620351	1947	1947	1947	1947	100
465	20240909	135000	51425651	1947	1947	1947	1947	0
466	20240909	134900	51425651	1947	1947	1947	1947	0
467	20240909	134800	51425651	1947	1947	1947	1947	0
468	20240909	134700	51425651	1947	1947	1947	1947	100
469	20240909	134600	51230951	1947	1947	1947	1947	0
470	20240909	134500	51230951	1947	1947	1947	1947	0
471	20240909	134400	51230951	1947	1947	1947	1947	0
472	20240909	134300	51230951	1947	1947	1947	1947	101
473	20240909	134200	51034304	1947	1947	1947	1947	0
474	20240909	134100	51034304	1947	1947	1947	1947	0
475	20240909	134000	51034304	1947	1947	1947	1947	100
476	20240909	133900	50839604	1946	1946	1946	1946	0
477	20240909	133800	50839604	1946	1946	1946	1946	0
478	20240909	133700	50839604	1946	1946	1946	1946	500
479	20240909	133600	49866604	1947	1947	1947	1947	100
480	20240909	133500	49671904	1947	1947	1947	1947	0
481	20240909	133400	49671904	1947	1947	1947	1947	0
482	20240909	133300	49671904	1947	1947	1947	1947	100
483	20240909	133200	49477204	1947	1947	1947	1947	0
484	20240909	133100	49477204	1947	1947	1947	1947	0
485	20240909	133000	49477204	1947	1947	1947	1947	0
486	20240909	132900	49477204	1947	1947	1947	1947	100
487	20240909	132800	49282504	1947	1947	1947	1947	100
488	20240909	132700	49087804	1947	1947	1947	1947	0
489	20240909	132600	49087804	1947	1947	1947	1947	0
490	20240909	132500	49087804	1947	1947	1947	1947	100
491	20240909	132400	48893104	1947	1947	1947	1947	0
492	20240909	132300	48893104	1947	1947	1947	1947	0
493	20240909	132200	48893104	1947	1947	1947	1947	100
494	20240909	132100	48698404	1947	1947	1947	1947	0
495	20240909	132000	48698404	1947	1947	1947	1947	0
496	20240909	131900	48698404	1947	1947	1947	1947	0
497	20240909	131800	48698404	1947	1947	1947	1947	100
498	20240909	131700	48503704	1947	1947	1947	1947	0
499	20240909	131600	48503704	1947	1947	1947	1947	0
500	20240909	131500	48503704	1947	1947	1947	1947	100
501	20240909	131400	48309004	1947	1947	1947	1947	0
502	20240909	131300	48309004	1947	1947	1947	1947	2
503	20240909	131200	48305110	1947	1947	1947	1947	100
504	20240909	131100	48110410	1943	1943	1943	1943	0
505	20240909	131000	48110410	1943	1943	1943	1943	0
506	20240909	130900	48110410	1943	1943	1943	1943	0
507	20240909	130800	48110410	1943	1943	1943	1943	0
508	20240909	130700	48110410	1943	1947	1947	1943	300
509	20240909	130600	47527110	1947	1947	1947	1947	0
510	20240909	130500	47527110	1947	1947	1947	1947	0
511	20240909	130400	47527110	1947	1947	1947	1947	100
512	20240909	130300	47332410	1947	1947	1947	1947	0
513	20240909	130200	47332410	1947	1947	1947	1947	3
514	20240909	130100	47326569	1947	1947	1947	1947	0
515	20240909	130000	47326569	1947	1947	1947	1947	100
516	20240909	125900	47131869	1947	1947	1947	1947	0
517	20240909	125800	47131869	1947	1947	1947	1947	50
518	20240909	125700	47034519	1943	1943	1943	1943	0
519	20240909	125600	47034519	1943	1943	1943	1943	1189
520	20240909	125500	44724292	1947	1947	1947	1947	0
521	20240909	125400	44724292	1947	1947	1947	1947	0
522	20240909	125300	44724292	1947	1947	1947	1947	100
523	20240909	125200	44529592	1947	1947	1947	1947	0
524	20240909	125100	44529592	1947	1947	1947	1947	0
525	20240909	125000	44529592	1947	1947	1947	1947	0
526	20240909	124900	44529592	1947	1947	1947	1947	100
527	20240909	124800	44334892	1947	1947	1947	1947	0
528	20240909	124700	44334892	1947	1947	1947	1947	0
529	20240909	124600	44334892	1947	1947	1947	1947	100
530	20240909	124500	44140192	1947	1947	1947	1947	0
531	20240909	124400	44140192	1947	1947	1947	1947	0
532	20240909	124300	44140192	1947	1947	1947	1947	0
533	20240909	124200	44140192	1947	1947	1947	1947	100
534	20240909	124100	43945492	1947	1947	1947	1947	0
535	20240909	124000	43945492	1947	1947	1947	1947	0
536	20240909	123900	43945492	1947	1947	1947	1947	0
537	20240909	123800	43945492	1947	1947	1947	1947	100
538	20240909	123700	43750792	1947	1947	1947	1947	0
539	20240909	123600	43750792	1947	1947	1947	1947	0
540	20240909	123500	43750792	1947	1947	1947	1947	100
541	20240909	123400	43556092	1947	1947	1947	1947	0
542	20240909	123300	43556092	1947	1947	1947	1947	0
543	20240909	123200	43556092	1947	1947	1947	1947	0
544	20240909	123100	43556092	1947	1947	1947	1947	100
545	20240909	123000	43361392	1947	1947	1947	1947	0
546	20240909	122900	43361392	1947	1947	1947	1947	0
547	20240909	122800	43361392	1947	1947	1947	1947	100
548	20240909	122700	43166692	1947	1947	1947	1947	0
549	20240909	122600	43166692	1947	1947	1947	1947	100
550	20240909	122500	42971992	1943	1943	1943	1943	0
551	20240909	122400	42971992	1943	1943	1943	1943	0
552	20240909	122300	42971992	1943	1943	1943	1943	0
553	20240909	122200	42971992	1943	1945	1945	1943	1000
554	20240909	122100	41028443	1947	1947	1947	1947	0
555	20240909	122000	41028443	1947	1947	1947	1947	100
556	20240909	121900	40833743	1947	1947	1947	1947	0
557	20240909	121800	40833743	1947	1947	1947	1947	0
558	20240909	121700	40833743	1947	1947	1947	1947	100
559	20240909	121600	40639043	1947	1947	1947	1947	0
560	20240909	121500	40639043	1947	1947	1947	1947	0
561	20240909	121400	40639043	1947	1947	1947	1947	0
562	20240909	121300	40639043	1947	1947	1947	1947	100
563	20240909	121200	40444343	1947	1947	1947	1947	0
564	20240909	121100	40444343	1947	1947	1947	1947	0
565	20240909	121000	40444343	1947	1947	1947	1947	100
566	20240909	120900	40249643	1947	1947	1947	1947	0
567	20240909	120800	40249643	1947	1947	1947	1947	5
568	20240909	120700	40239908	1947	1947	1947	1947	0
569	20240909	120600	40239908	1947	1947	1947	1947	100
570	20240909	120500	40045208	1947	1947	1947	1947	5
571	20240909	120400	40035473	1947	1947	1947	1947	0
572	20240909	120300	40035473	1947	1947	1947	1947	0
573	20240909	120200	40035473	1947	1947	1947	1947	100
574	20240909	120100	39840773	1947	1947	1947	1947	0
575	20240909	120000	39840773	1947	1947	1947	1947	0
576	20240909	115900	39840773	1947	1947	1947	1947	100
577	20240909	115800	39646073	1947	1947	1947	1947	0
578	20240909	115700	39646073	1947	1947	1947	1947	0
579	20240909	115600	39646073	1947	1947	1947	1947	0
580	20240909	115500	39646073	1947	1947	1947	1947	100
581	20240909	115400	39451373	1947	1947	1947	1947	0
582	20240909	115300	39451373	1947	1947	1947	1947	0
583	20240909	115200	39451373	1947	1947	1947	1947	100
584	20240909	115100	39256673	1947	1947	1947	1947	0
585	20240909	115000	39256673	1947	1947	1947	1947	0
586	20240909	114900	39256673	1947	1947	1947	1947	0
587	20240909	114800	39256673	1947	1947	1947	1947	100
588	20240909	114700	39061973	1947	1947	1947	1947	0
589	20240909	114600	39061973	1947	1947	1947	1947	0
590	20240909	114500	39061973	1947	1947	1947	1947	0
591	20240909	114400	39061973	1947	1947	1947	1947	100
592	20240909	114300	38867273	1947	1947	1947	1947	0
593	20240909	114200	38867273	1947	1947	1947	1947	0
594	20240909	114100	38867273	1947	1947	1947	1947	100
595	20240909	114000	38672573	1947	1947	1947	1947	0
596	20240909	113900	38672573	1947	1947	1947	1947	0
597	20240909	113800	38672573	1947	1947	1947	1947	100
598	20240909	113700	38477873	1945	1945	1945	1945	0
599	20240909	113600	38477873	1945	1945	1945	1945	33
600	20240909	113500	38413688	1946	1946	1946	1946	100
601	20240909	113400	38219088	1946	1946	1946	1946	900
602	20240909	113300	36467688	1947	1947	1947	1947	0
603	20240909	113200	36467688	1947	1947	1947	1947	0
604	20240909	113100	36467688	1947	1947	1947	1947	0
605	20240909	113000	36467688	1947	1947	1947	1947	100
606	20240909	112900	36272988	1947	1947	1947	1947	0
607	20240909	112800	36272988	1947	1947	1947	1947	0
608	20240909	112700	36272988	1947	1947	1947	1947	0
609	20240909	112600	36272988	1947	1947	1947	1947	100
610	20240909	112500	36078288	1947	1947	1947	1947	0
611	20240909	112400	36078288	1947	1947	1947	1947	0
612	20240909	112300	36078288	1947	1947	1947	1947	100
613	20240909	112200	35883588	1947	1947	1947	1947	0
614	20240909	112100	35883588	1947	1947	1947	1947	0
615	20240909	112000	35883588	1947	1947	1947	1947	83
616	20240909	111900	35721987	1947	1947	1947	1947	100
617	20240909	111800	35527287	1947	1947	1947	1947	0
618	20240909	111700	35527287	1947	1947	1947	1947	100
619	20240909	111600	35332587	1945	1945	1945	1945	0
620	20240909	111500	35332587	1945	1945	1945	1945	0
621	20240909	111400	35332587	1945	1945	1945	1945	0
622	20240909	111300	35332587	1945	1945	1945	1945	0
623	20240909	111200	35332587	1945	1945	1945	1945	184
624	20240909	111100	34974707	1947	1947	1947	1947	0
625	20240909	111000	34974707	1947	1947	1947	1947	0
626	20240909	110900	34974707	1947	1947	1947	1947	0
627	20240909	110800	34974707	1947	1947	1947	1947	100
628	20240909	110700	34780007	1947	1947	1947	1947	0
629	20240909	110600	34780007	1947	1947	1947	1947	0
630	20240909	110500	34780007	1947	1947	1947	1947	100
631	20240909	110400	34585307	1947	1947	1947	1947	0
632	20240909	110300	34585307	1947	1947	1947	1947	0
633	20240909	110200	34585307	1947	1947	1947	1947	0
634	20240909	110100	34585307	1947	1947	1947	1947	100
635	20240909	110000	34390607	1947	1947	1947	1947	0
636	20240909	105900	34390607	1947	1947	1947	1947	0
637	20240909	105800	34390607	1947	1947	1947	1947	100
638	20240909	105700	34195907	1947	1947	1947	1947	0
639	20240909	105600	34195907	1947	1947	1947	1947	0
640	20240909	105500	34195907	1947	1947	1947	1947	0
641	20240909	105400	34195907	1947	1947	1947	1947	100
642	20240909	105300	34001207	1947	1947	1947	1947	0
643	20240909	105200	34001207	1947	1947	1947	1947	0
644	20240909	105100	34001207	1947	1947	1947	1947	0
645	20240909	105000	34001207	1947	1947	1947	1947	100
646	20240909	104900	33806507	1947	1947	1947	1947	0
647	20240909	104800	33806507	1947	1947	1947	1947	0
648	20240909	104700	33806507	1947	1947	1947	1947	100
649	20240909	104600	33611807	1947	1947	1947	1947	0
650	20240909	104500	33611807	1947	1947	1947	1947	0
651	20240909	104400	33611807	1947	1947	1947	1947	0
652	20240909	104300	33611807	1947	1947	1947	1947	100
653	20240909	104200	33417107	1947	1947	1947	1947	0
654	20240909	104100	33417107	1947	1947	1947	1947	1
655	20240909	104000	33415160	1947	1947	1947	1947	100
656	20240909	103900	33220460	1947	1947	1947	1947	0
657	20240909	103800	33220460	1947	1947	1947	1947	100
658	20240909	103700	33025760	1943	1943	1943	1943	0
659	20240909	103600	33025760	1943	1943	1943	1943	0
660	20240909	103500	33025760	1943	1943	1943	1943	0
661	20240909	103400	33025760	1943	1943	1943	1943	0
662	20240909	103300	33025760	1943	1943	1944	1943	618
663	20240909	103200	31824886	1941	1942	1942	1941	11196
664	20240909	103100	10087514	1943	1945	1945	1943	1441
665	20240909	103000	7286287	1946	1946	1946	1946	101
666	20240909	102900	7089741	1947	1947	1947	1947	100
667	20240909	102800	6895041	1947	1947	1947	1947	0
668	20240909	102700	6895041	1947	1947	1947	1947	0
669	20240909	102600	6895041	1947	1947	1947	1947	0
670	20240909	102500	6895041	1947	1947	1947	1947	100
671	20240909	102400	6700341	1947	1947	1947	1947	0
672	20240909	102300	6700341	1947	1947	1947	1947	0
673	20240909	102200	6700341	1947	1947	1947	1947	100
674	20240909	102100	6505641	1947	1947	1947	1947	0
675	20240909	102000	6505641	1947	1947	1947	1947	0
676	20240909	101900	6505641	1947	1947	1947	1947	649
677	20240909	101800	5242038	1947	1947	1947	1947	0
678	20240909	101700	5242038	1947	1947	1947	1947	0
679	20240909	101600	5242038	1947	1950	1950	1947	2000
680	20240909	101500	1347745	1952	1952	1952	1952	0
681	20240909	101400	1347745	1952	1952	1952	1952	0
682	20240909	101300	1347745	1952	1952	1952	1952	0
683	20240909	101200	1347745	1952	1952	1952	1952	0
684	20240909	101100	1347745	1952	1952	1952	1952	0
685	20240909	101000	1347745	1952	1952	1952	1952	0
686	20240909	100900	1347745	1952	1952	1952	1952	0
687	20240909	100800	1347745	1952	1952	1952	1952	0
688	20240909	100700	1347745	1952	1952	1952	1952	0
689	20240909	100600	1347745	1952	1952	1952	1952	0
690	20240909	100500	1347745	1952	1952	1952	1952	0
691	20240909	100400	1347745	1952	1952	1952	1952	0
692	20240909	100300	1347745	1952	1952	1952	1952	0
693	20240909	100200	1347745	1952	1952	1952	1952	0
694	20240909	100100	1347745	1952	1952	1952	1952	0
695	20240909	100000	1347745	1952	1952	1952	1952	0
696	20240909	095900	1347745	1952	1952	1952	1952	0
697	20240909	095800	1347745	1952	1952	1952	1952	50
698	20240909	095700	1250145	1953	1953	1953	1953	0
699	20240909	095600	1250145	1953	1953	1953	1953	0
700	20240909	095500	1250145	1953	1953	1953	1953	0
701	20240909	095400	1250145	1953	1953	1953	1953	0
702	20240909	095300	1250145	1953	1953	1953	1953	0
703	20240909	095200	1250145	1953	1953	1953	1953	0
704	20240909	095100	1250145	1953	1953	1953	1953	0
705	20240909	095000	1250145	1953	1953	1953	1953	0
706	20240909	094900	1250145	1953	1953	1953	1953	0
707	20240909	094800	1250145	1953	1953	1953	1953	51
708	20240909	094700	1150542	1954	1954	1954	1954	0
709	20240909	094600	1150542	1954	1954	1954	1954	0
710	20240909	094500	1150542	1954	1954	1954	1954	0
711	20240909	094400	1150542	1954	1954	1954	1954	255
712	20240909	094300	652272	1954	1954	1954	1954	1
713	20240909	094200	650318	1954	1954	1954	1954	1
714	20240909	094100	648364	1948	1948	1948	1948	0
715	20240909	094000	648364	1948	1948	1948	1948	0
716	20240909	093900	648364	1948	1948	1948	1948	0
717	20240909	093800	648364	1948	1948	1948	1948	0
718	20240909	093700	648364	1948	1948	1948	1948	0
719	20240909	093600	648364	1948	1948	1948	1948	0
720	20240909	093500	648364	1948	1948	1948	1948	0
721	20240909	093400	648364	1948	1948	1948	1948	0
722	20240909	093300	648364	1948	1948	1948	1948	0
723	20240909	093200	648364	1948	1948	1948	1948	0
724	20240909	093100	648364	1948	1948	1948	1948	0
725	20240909	093000	648364	1948	1948	1948	1948	0
726	20240909	092900	648364	1948	1948	1948	1948	0
727	20240909	092800	648364	1948	1948	1948	1948	0
728	20240909	092700	648364	1948	1948	1948	1948	0
729	20240909	092600	648364	1948	1948	1948	1948	1
730	20240909	092500	646416	1950	1950	1950	1950	0
731	20240909	092400	646416	1950	1950	1950	1950	1
732	20240909	092300	644466	1950	1950	1950	1950	1
733	20240909	092200	642516	1954	1954	1954	1954	1
734	20240909	092100	640562	1945	1945	1945	1945	0
735	20240909	092000	640562	1945	1945	1945	1945	0
736	20240909	091900	640562	1945	1945	1945	1945	0
737	20240909	091800	640562	1945	1945	1945	1945	0
738	20240909	091700	640562	1945	1945	1945	1945	0
739	20240909	091600	640562	1945	1945	1945	1945	0
740	20240909	091500	640562	1945	1945	1945	1945	0
741	20240909	091400	640562	1945	1945	1945	1945	0
742	20240909	091300	640562	1945	1950	1950	1945	50
743	20240909	091200	543281	1954	1954	1954	1954	0
744	20240909	091100	543281	1954	1954	1954	1954	0
745	20240909	091000	543281	1954	1954	1954	1954	0
746	20240909	090900	543281	1954	1954	1954	1954	255
747	20240909	090800	45011	1957	1957	1957	1957	0
748	20240909	090700	45011	1957	1957	1957	1957	0
749	20240909	090600	45011	1957	1957	1957	1957	0
750	20240909	090500	45011	1957	1957	1957	1957	0
751	20240909	090400	45011	1957	1957	1957	1957	0
752	20240909	090300	45011	1957	1957	1957	1957	0
753	20240909	090200	45011	1957	1957	1957	1957	0
754	20240909	090100	45011	1957	1957	1957	1957	0
755	20240909	090000	45011	1957	1957	1957	1957	23