KissMeData/005880/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	184500	1944100047	1912	1912	1912	1912	21318
3	20240902	184400	1944100047	1912	1912	1912	1912	0
4	20240902	184300	1944100047	1912	1912	1912	1912	0
5	20240902	184200	1944100047	1912	1912	1912	1912	0
6	20240902	184100	1944100047	1912	1912	1912	1912	0
7	20240902	184000	1944100047	1912	1912	1912	1912	0
8	20240902	183900	1944100047	1912	1912	1912	1912	0
9	20240902	183800	1944100047	1912	1912	1912	1912	0
10	20240902	183700	1944100047	1912	1912	1912	1912	0
11	20240902	183600	1944100047	1912	1912	1912	1912	0
12	20240902	183500	1944100047	1912	1912	1912	1912	0
13	20240902	183400	1944100047	1912	1912	1912	1912	0
14	20240902	183300	1944100047	1912	1912	1912	1912	0
15	20240902	183200	1944100047	1912	1912	1912	1912	0
16	20240902	183100	1944100047	1912	1912	1912	1912	0
17	20240902	183000	1944100047	1912	1912	1912	1912	0
18	20240902	182900	1944100047	1912	1912	1912	1912	0
19	20240902	182800	1944100047	1912	1912	1912	1912	0
20	20240902	182700	1944100047	1912	1912	1912	1912	0
21	20240902	182600	1944100047	1912	1912	1912	1912	0
22	20240902	182500	1944100047	1912	1912	1912	1912	0
23	20240902	182400	1944100047	1912	1912	1912	1912	0
24	20240902	182300	1944100047	1912	1912	1912	1912	0
25	20240902	182200	1944100047	1912	1912	1912	1912	0
26	20240902	182100	1944100047	1912	1912	1912	1912	0
27	20240902	182000	1944100047	1912	1912	1912	1912	0
28	20240902	181900	1944100047	1912	1912	1912	1912	0
29	20240902	181800	1944100047	1912	1912	1912	1912	0
30	20240902	181700	1944100047	1912	1912	1912	1912	0
31	20240902	181600	1944100047	1912	1912	1912	1912	0
32	20240902	181500	1944100047	1912	1912	1912	1912	21318
33	20240902	181400	1944100047	1912	1912	1912	1912	0
34	20240902	181300	1944100047	1912	1912	1912	1912	0
35	20240902	181200	1944100047	1912	1912	1912	1912	0
36	20240902	181100	1944100047	1912	1912	1912	1912	0
37	20240902	181000	1944100047	1912	1912	1912	1912	0
38	20240902	180900	1944100047	1912	1912	1912	1912	0
39	20240902	180800	1944100047	1912	1912	1912	1912	0
40	20240902	180700	1944100047	1912	1912	1912	1912	0
41	20240902	180600	1944100047	1912	1912	1912	1912	0
42	20240902	180500	1944100047	1912	1912	1912	1912	0
43	20240902	180400	1944100047	1912	1912	1912	1912	0
44	20240902	180300	1944100047	1912	1912	1912	1912	0
45	20240902	180200	1944100047	1912	1912	1912	1912	0
46	20240902	180100	1944100047	1912	1912	1912	1912	0
47	20240902	180000	1944100047	1912	1912	1912	1912	0
48	20240902	175900	1944100047	1912	1912	1912	1912	0
49	20240902	175800	1944100047	1912	1912	1912	1912	0
50	20240902	175700	1944100047	1912	1912	1912	1912	0
51	20240902	175600	1944100047	1912	1912	1912	1912	0
52	20240902	175500	1944100047	1912	1912	1912	1912	0
53	20240902	175400	1944100047	1912	1912	1912	1912	0
54	20240902	175300	1944100047	1912	1912	1912	1912	0
55	20240902	175200	1944100047	1912	1912	1912	1912	0
56	20240902	175100	1944100047	1912	1912	1912	1912	0
57	20240902	175000	1944100047	1912	1912	1912	1912	0
58	20240902	174900	1944100047	1912	1912	1912	1912	0
59	20240902	174800	1944100047	1912	1912	1912	1912	0
60	20240902	174700	1944100047	1912	1912	1912	1912	0
61	20240902	174600	1944100047	1912	1912	1912	1912	0
62	20240902	174500	1944100047	1912	1912	1912	1912	21318
63	20240902	174400	1944100047	1912	1912	1912	1912	0
64	20240902	174300	1944100047	1912	1912	1912	1912	0
65	20240902	174200	1944100047	1912	1912	1912	1912	0
66	20240902	174100	1944100047	1912	1912	1912	1912	0
67	20240902	174000	1944100047	1912	1912	1912	1912	0
68	20240902	173900	1944100047	1912	1912	1912	1912	0
69	20240902	173800	1944100047	1912	1912	1912	1912	0
70	20240902	173700	1944100047	1912	1912	1912	1912	0
71	20240902	173600	1944100047	1912	1912	1912	1912	0
72	20240902	173500	1944100047	1912	1912	1912	1912	0
73	20240902	173400	1944100047	1912	1912	1912	1912	0
74	20240902	173300	1944100047	1912	1912	1912	1912	0
75	20240902	173200	1944100047	1912	1912	1912	1912	0
76	20240902	173100	1944100047	1912	1912	1912	1912	0
77	20240902	173000	1944100047	1912	1912	1912	1912	0
78	20240902	172900	1944100047	1912	1912	1912	1912	0
79	20240902	172800	1944100047	1912	1912	1912	1912	0
80	20240902	172700	1944100047	1912	1912	1912	1912	0
81	20240902	172600	1944100047	1912	1912	1912	1912	0
82	20240902	172500	1944100047	1912	1912	1912	1912	0
83	20240902	172400	1944100047	1912	1912	1912	1912	0
84	20240902	172300	1944100047	1912	1912	1912	1912	0
85	20240902	172200	1944100047	1912	1912	1912	1912	0
86	20240902	172100	1944100047	1912	1912	1912	1912	0
87	20240902	172000	1944100047	1912	1912	1912	1912	0
88	20240902	171900	1944100047	1912	1912	1912	1912	0
89	20240902	171800	1944100047	1912	1912	1912	1912	0
90	20240902	171700	1944100047	1912	1912	1912	1912	0
91	20240902	171600	1944100047	1912	1912	1912	1912	0
92	20240902	171500	1944100047	1912	1912	1912	1912	21318
93	20240902	171400	1944100047	1912	1912	1912	1912	0
94	20240902	171300	1944100047	1912	1912	1912	1912	0
95	20240902	171200	1944100047	1912	1912	1912	1912	0
96	20240902	171100	1944100047	1912	1912	1912	1912	0
97	20240902	171000	1944100047	1912	1912	1912	1912	0
98	20240902	170900	1944100047	1912	1912	1912	1912	0
99	20240902	170800	1944100047	1912	1912	1912	1912	0
100	20240902	170700	1944100047	1912	1912	1912	1912	0
101	20240902	170600	1944100047	1912	1912	1912	1912	0
102	20240902	170500	1944100047	1912	1912	1912	1912	0
103	20240902	170400	1944100047	1912	1912	1912	1912	0
104	20240902	170300	1944100047	1912	1912	1912	1912	0
105	20240902	170200	1944100047	1912	1912	1912	1912	0
106	20240902	170100	1944100047	1912	1912	1912	1912	0
107	20240902	170000	1944100047	1912	1912	1912	1912	0
108	20240902	165900	1944100047	1912	1912	1912	1912	0
109	20240902	165800	1944100047	1912	1912	1912	1912	0
110	20240902	165700	1944100047	1912	1912	1912	1912	0
111	20240902	165600	1944100047	1912	1912	1912	1912	0
112	20240902	165500	1944100047	1912	1912	1912	1912	0
113	20240902	165400	1944100047	1912	1912	1912	1912	0
114	20240902	165300	1944100047	1912	1912	1912	1912	0
115	20240902	165200	1944100047	1912	1912	1912	1912	0
116	20240902	165100	1944100047	1912	1912	1912	1912	0
117	20240902	165000	1944100047	1912	1912	1912	1912	0
118	20240902	164900	1944100047	1912	1912	1912	1912	0
119	20240902	164800	1944100047	1912	1912	1912	1912	0
120	20240902	164700	1944100047	1912	1912	1912	1912	0
121	20240902	164600	1944100047	1912	1912	1912	1912	0
122	20240902	164500	1944100047	1912	1912	1912	1912	21318
123	20240902	164400	1944100047	1912	1912	1912	1912	0
124	20240902	164300	1944100047	1912	1912	1912	1912	0
125	20240902	164200	1944100047	1912	1912	1912	1912	0
126	20240902	164100	1944100047	1912	1912	1912	1912	0
127	20240902	164000	1944100047	1912	1912	1912	1912	0
128	20240902	163900	1944100047	1912	1912	1912	1912	0
129	20240902	163800	1944100047	1912	1912	1912	1912	0
130	20240902	163700	1944100047	1912	1912	1912	1912	0
131	20240902	163600	1944100047	1912	1912	1912	1912	0
132	20240902	163500	1944100047	1912	1912	1912	1912	0
133	20240902	163400	1944100047	1912	1912	1912	1912	0
134	20240902	163300	1944100047	1912	1912	1912	1912	0
135	20240902	163200	1944100047	1912	1912	1912	1912	0
136	20240902	163100	1944100047	1912	1912	1912	1912	0
137	20240902	163000	1944100047	1912	1912	1912	1912	0
138	20240902	162900	1944100047	1912	1912	1912	1912	0
139	20240902	162800	1944100047	1912	1912	1912	1912	0
140	20240902	162700	1944100047	1912	1912	1912	1912	0
141	20240902	162600	1944100047	1912	1912	1912	1912	0
142	20240902	162500	1944100047	1912	1912	1912	1912	0
143	20240902	162400	1944100047	1912	1912	1912	1912	0
144	20240902	162300	1944100047	1912	1912	1912	1912	0
145	20240902	162200	1944100047	1912	1912	1912	1912	0
146	20240902	162100	1944100047	1912	1912	1912	1912	0
147	20240902	162000	1944100047	1912	1912	1912	1912	0
148	20240902	161900	1944100047	1912	1912	1912	1912	0
149	20240902	161800	1944100047	1912	1912	1912	1912	0
150	20240902	161700	1944100047	1912	1912	1912	1912	0
151	20240902	161600	1944100047	1912	1912	1912	1912	0
152	20240902	161500	1944100047	1912	1912	1912	1912	21318
153	20240902	161400	1944100047	1912	1912	1912	1912	0
154	20240902	161300	1944100047	1912	1912	1912	1912	0
155	20240902	161200	1944100047	1912	1912	1912	1912	0
156	20240902	161100	1944100047	1912	1912	1912	1912	0
157	20240902	161000	1944100047	1912	1912	1912	1912	0
158	20240902	160900	1944100047	1912	1912	1912	1912	0
159	20240902	160800	1944100047	1912	1912	1912	1912	0
160	20240902	160700	1944100047	1912	1912	1912	1912	0
161	20240902	160600	1944100047	1912	1912	1912	1912	0
162	20240902	160500	1944100047	1912	1912	1912	1912	0
163	20240902	160400	1944100047	1912	1912	1912	1912	0
164	20240902	160300	1944100047	1912	1912	1912	1912	0
165	20240902	160200	1944100047	1912	1912	1912	1912	0
166	20240902	160100	1944100047	1912	1912	1912	1912	0
167	20240902	160000	1944100047	1912	1912	1912	1912	0
168	20240902	155900	1944100047	1912	1912	1912	1912	0
169	20240902	155800	1944100047	1912	1912	1912	1912	0
170	20240902	155700	1944100047	1912	1912	1912	1912	0
171	20240902	155600	1944100047	1912	1912	1912	1912	0
172	20240902	155500	1944100047	1912	1912	1912	1912	0
173	20240902	155400	1944100047	1912	1912	1912	1912	0
174	20240902	155300	1944100047	1912	1912	1912	1912	0
175	20240902	155200	1944100047	1912	1912	1912	1912	0
176	20240902	155100	1944100047	1912	1912	1912	1912	0
177	20240902	155000	1944100047	1912	1912	1912	1912	0
178	20240902	154900	1944100047	1912	1912	1912	1912	0
179	20240902	154800	1944100047	1912	1912	1912	1912	0
180	20240902	154700	1944100047	1912	1912	1912	1912	0
181	20240902	154600	1944100047	1912	1912	1912	1912	0
182	20240902	154500	1944100047	1912	1912	1912	1912	21318
183	20240902	154400	1944100047	1912	1912	1912	1912	0
184	20240902	154300	1944100047	1912	1912	1912	1912	0
185	20240902	154200	1944100047	1912	1912	1912	1912	0
186	20240902	154100	1944100047	1912	1912	1912	1912	0
187	20240902	154000	1944100047	1912	1912	1912	1912	0
188	20240902	153900	1944100047	1912	1912	1912	1912	0
189	20240902	153800	1944100047	1912	1912	1912	1912	0
190	20240902	153700	1944100047	1912	1912	1912	1912	0
191	20240902	153600	1944100047	1912	1912	1912	1912	0
192	20240902	153500	1944100047	1912	1912	1912	1912	0
193	20240902	153400	1944100047	1912	1912	1912	1912	0
194	20240902	153300	1944100047	1912	1912	1912	1912	0
195	20240902	153200	1944100047	1912	1912	1912	1912	0
196	20240902	153100	1944100047	1912	1912	1912	1912	0
197	20240902	153000	1944100047	1912	1912	1912	1912	21318
198	20240902	152900	1903340031	1913	1913	1913	1913	0
199	20240902	152800	1903340031	1913	1913	1913	1913	0
200	20240902	152700	1903340031	1913	1913	1913	1913	0
201	20240902	152600	1903340031	1913	1913	1913	1913	0
202	20240902	152500	1903340031	1913	1913	1913	1913	0
203	20240902	152400	1903340031	1913	1913	1913	1913	0
204	20240902	152300	1903340031	1913	1913	1913	1913	0
205	20240902	152200	1903340031	1913	1913	1913	1913	0
206	20240902	152100	1903340031	1913	1913	1913	1913	0
207	20240902	152000	1903340031	1913	1913	1913	1913	0
208	20240902	151900	1903340031	1913	1913	1914	1911	877
209	20240902	151800	1901661634	1911	1913	1913	1910	1917
210	20240902	151700	1897998138	1913	1911	1913	1911	3208
211	20240902	151600	1891866026	1911	1911	1911	1911	2583
212	20240902	151500	1886929913	1911	1914	1914	1911	14553
213	20240902	151400	1859095869	1913	1914	1914	1913	678
214	20240902	151300	1857798219	1914	1914	1914	1913	2304
215	20240902	151200	1853390286	1914	1914	1914	1914	4
216	20240902	151100	1853382630	1914	1913	1914	1913	987
217	20240902	151000	1851494497	1913	1912	1913	1911	11
218	20240902	150900	1851473472	1911	1914	1914	1911	164
219	20240902	150800	1851160032	1911	1913	1914	1911	914
220	20240902	150700	1849411116	1914	1914	1914	1913	2164
221	20240902	150600	1845269347	1914	1912	1914	1910	5169
222	20240902	150500	1835391396	1914	1911	1914	1911	2198
223	20240902	150400	1831185014	1914	1914	1914	1914	100
224	20240902	150300	1830993614	1911	1911	1914	1911	2070
225	20240902	150200	1827035921	1911	1911	1911	1911	0
226	20240902	150100	1827035921	1911	1912	1912	1911	8636
227	20240902	150000	1810532423	1912	1912	1913	1912	1526
228	20240902	145900	1807614710	1911	1913	1913	1911	7297
229	20240902	145800	1793662910	1913	1913	1913	1913	2705
230	20240902	145700	1788488245	1913	1913	1913	1913	1459
231	20240902	145600	1785697178	1913	1913	1914	1913	657
232	20240902	145500	1784440285	1914	1914	1914	1914	17
233	20240902	145400	1784407747	1913	1913	1913	1912	1296
234	20240902	145300	1781928588	1913	1912	1913	1912	1163
235	20240902	145200	1779703927	1912	1913	1913	1912	102
236	20240902	145100	1779508901	1911	1911	1911	1911	0
237	20240902	145000	1779508901	1911	1913	1913	1911	7025
238	20240902	144900	1766077129	1913	1913	1913	1913	25
239	20240902	144800	1766029304	1913	1913	1913	1912	3337
240	20240902	144700	1759645672	1913	1913	1913	1913	5
241	20240902	144600	1759636107	1913	1913	1913	1913	0
242	20240902	144500	1759636107	1913	1913	1913	1913	0
243	20240902	144400	1759636107	1913	1914	1914	1913	320
244	20240902	144300	1759023646	1914	1914	1914	1914	343
245	20240902	144200	1758367144	1914	1915	1915	1914	1630
246	20240902	144100	1755245708	1915	1915	1915	1915	1816
247	20240902	144000	1751768068	1915	1915	1916	1915	1313
248	20240902	143900	1749253667	1915	1916	1916	1913	7117
249	20240902	143800	1735635081	1915	1915	1915	1915	63
250	20240902	143700	1735514436	1915	1915	1915	1915	52
251	20240902	143600	1735414856	1914	1915	1915	1914	5000
252	20240902	143500	1725843052	1915	1916	1916	1915	501
253	20240902	143400	1724883636	1915	1915	1916	1915	2184
254	20240902	143300	1720700882	1914	1914	1914	1914	0
255	20240902	143200	1720700882	1914	1913	1914	1913	998
256	20240902	143100	1718791689	1915	1913	1915	1913	1230
257	20240902	143000	1716438535	1913	1913	1913	1913	5
258	20240902	142900	1716428970	1913	1914	1914	1913	1879
259	20240902	142800	1712832681	1914	1914	1914	1913	234
260	20240902	142700	1712384841	1913	1913	1913	1913	0
261	20240902	142600	1712384841	1913	1913	1913	1913	0
262	20240902	142500	1712384841	1913	1914	1914	1913	235
263	20240902	142400	1711935278	1913	1914	1914	1913	1577
264	20240902	142300	1708916977	1912	1912	1912	1912	0
265	20240902	142200	1708916977	1912	1912	1912	1912	0
266	20240902	142100	1708916977	1912	1912	1912	1912	0
267	20240902	142000	1708916977	1912	1915	1915	1912	3852
268	20240902	141900	1701548380	1915	1915	1915	1915	350
269	20240902	141800	1700878130	1913	1914	1915	1913	1825
270	20240902	141700	1697385580	1914	1914	1914	1914	14
271	20240902	141600	1697358784	1915	1915	1915	1915	0
272	20240902	141500	1697358784	1915	1914	1915	1913	653
273	20240902	141400	1696108890	1913	1914	1914	1913	1160
274	20240902	141300	1693888746	1914	1914	1914	1914	5
275	20240902	141200	1693879176	1913	1913	1914	1913	1724
276	20240902	141100	1690580080	1913	1914	1914	1913	2206
277	20240902	141000	1686358054	1914	1915	1915	1914	76
278	20240902	140900	1686212551	1915	1915	1915	1915	364
279	20240902	140800	1685515491	1915	1915	1915	1915	583
280	20240902	140700	1684399046	1914	1914	1914	1914	3
281	20240902	140600	1684393304	1914	1914	1914	1914	253
282	20240902	140500	1683909062	1914	1914	1914	1914	126
283	20240902	140400	1683667898	1913	1914	1914	1913	861
284	20240902	140300	1682020016	1914	1914	1914	1914	1000
285	20240902	140200	1680106016	1913	1913	1913	1913	150
286	20240902	140100	1679819066	1913	1914	1914	1913	2622
287	20240902	140000	1674802620	1915	1915	1915	1915	5
288	20240902	135900	1674793045	1915	1915	1915	1915	422
289	20240902	135800	1673984915	1915	1915	1915	1915	16
290	20240902	135700	1673954275	1915	1915	1915	1915	5
291	20240902	135600	1673944700	1913	1914	1915	1913	532
292	20240902	135500	1672926176	1913	1913	1913	1913	885
293	20240902	135400	1671233171	1913	1913	1913	1913	324
294	20240902	135300	1670613359	1913	1913	1913	1912	481
295	20240902	135200	1669693302	1912	1913	1913	1912	465
296	20240902	135100	1668804220	1913	1913	1913	1913	5
297	20240902	135000	1668794655	1913	1913	1913	1913	101
298	20240902	134900	1668601442	1912	1912	1912	1912	200
299	20240902	134800	1668219042	1912	1913	1913	1912	16
300	20240902	134700	1668188448	1913	1913	1915	1913	5671
301	20240902	134600	1657332282	1913	1912	1913	1912	598
302	20240902	134500	1656188347	1912	1912	1913	1912	367
303	20240902	134400	1655486287	1913	1913	1913	1913	138
304	20240902	134300	1655222293	1913	1913	1913	1912	402
305	20240902	134200	1654453397	1913	1913	1913	1913	12
306	20240902	134100	1654430441	1913	1913	1913	1913	38
307	20240902	134000	1654357747	1913	1914	1914	1912	601
308	20240902	133900	1653208536	1914	1913	1914	1912	12287
309	20240902	133800	1629714233	1914	1914	1914	1914	1399
310	20240902	133700	1627036547	1914	1913	1914	1913	68
311	20240902	133600	1626906424	1913	1912	1913	1912	1272
312	20240902	133500	1624473139	1912	1912	1912	1912	1849
313	20240902	133400	1620937851	1912	1912	1912	1912	40
314	20240902	133300	1620861371	1912	1912	1912	1912	100
315	20240902	133200	1620670171	1912	1912	1912	1911	748
316	20240902	133100	1619239996	1912	1912	1912	1911	1356
317	20240902	133000	1616647724	1912	1912	1912	1912	25
318	20240902	132900	1616599924	1911	1912	1912	1911	1526
319	20240902	132800	1613683728	1911	1911	1912	1911	724
320	20240902	132700	1612300144	1911	1912	1912	1911	1287
321	20240902	132600	1609839522	1912	1912	1912	1912	750
322	20240902	132500	1608405522	1912	1912	1912	1912	500
323	20240902	132400	1607449522	1912	1913	1913	1912	1694
324	20240902	132300	1604209025	1912	1912	1912	1912	0
325	20240902	132200	1604209025	1912	1912	1912	1912	599
326	20240902	132100	1603063737	1912	1912	1912	1912	489
327	20240902	132000	1602128769	1911	1912	1912	1911	31
328	20240902	131900	1602069525	1912	1912	1912	1912	0
329	20240902	131800	1602069525	1912	1912	1912	1912	1557
330	20240902	131700	1599092541	1911	1911	1911	1911	21
331	20240902	131600	1599052410	1911	1911	1911	1911	2155
332	20240902	131500	1594934205	1912	1912	1912	1911	3832
333	20240902	131400	1587607659	1912	1914	1914	1912	137
334	20240902	131300	1587345571	1914	1914	1914	1914	50
335	20240902	131200	1587249871	1914	1914	1914	1914	341
336	20240902	131100	1586597197	1912	1912	1912	1912	0
337	20240902	131000	1586597197	1912	1914	1915	1912	5397
338	20240902	130900	1576262607	1914	1914	1914	1914	3023
339	20240902	130800	1570476585	1914	1914	1914	1914	10
340	20240902	130700	1570457445	1912	1912	1912	1912	363
341	20240902	130600	1569763389	1910	1912	1912	1910	76
342	20240902	130500	1569618227	1910	1911	1911	1910	116
343	20240902	130400	1569396632	1911	1912	1912	1911	254
344	20240902	130300	1568911188	1910	1911	1911	1910	4214
345	20240902	130200	1560861816	1911	1911	1911	1910	2119
346	20240902	130100	1556814461	1910	1912	1912	1910	3481
347	20240902	130000	1550161958	1914	1914	1914	1914	0
348	20240902	125900	1550161958	1914	1912	1914	1911	502
349	20240902	125800	1549202033	1912	1912	1912	1912	738
350	20240902	125700	1547790977	1912	1913	1913	1912	1788
351	20240902	125600	1544370625	1915	1915	1915	1915	0
352	20240902	125500	1544370625	1915	1915	1915	1915	0
353	20240902	125400	1544370625	1915	1914	1915	1914	407
354	20240902	125300	1543591583	1913	1914	1914	1913	941
355	20240902	125200	1541791345	1914	1914	1914	1914	0
356	20240902	125100	1541791345	1914	1914	1914	1914	13
357	20240902	125000	1541766463	1914	1913	1914	1913	914
358	20240902	124900	1540017130	1914	1914	1914	1914	0
359	20240902	124800	1540017130	1914	1914	1914	1914	32
360	20240902	124700	1539955882	1914	1914	1914	1913	686
361	20240902	124600	1538642887	1914	1914	1914	1914	51
362	20240902	124500	1538545273	1914	1912	1914	1912	119
363	20240902	124400	1538317741	1912	1912	1912	1911	1120
364	20240902	124300	1536176346	1912	1913	1913	1912	129
365	20240902	124200	1535929653	1912	1914	1914	1912	724
366	20240902	124100	1534544650	1914	1913	1914	1913	160
367	20240902	124000	1534238427	1913	1913	1913	1913	63
368	20240902	123900	1534117908	1912	1912	1912	1912	1
369	20240902	123800	1534115996	1910	1911	1913	1910	2426
370	20240902	123700	1529477525	1910	1910	1910	1910	17
371	20240902	123600	1529445055	1911	1911	1911	1911	648
372	20240902	123500	1528206727	1910	1910	1910	1910	0
373	20240902	123400	1528206727	1910	1910	1910	1910	201
374	20240902	123300	1527822817	1910	1911	1911	1910	655
375	20240902	123200	1526571162	1910	1910	1910	1910	500
376	20240902	123100	1525616162	1910	1910	1910	1910	8
377	20240902	123000	1525600882	1910	1910	1910	1910	389
378	20240902	122900	1524857892	1910	1910	1910	1910	0
379	20240902	122800	1524857892	1910	1910	1910	1910	50
380	20240902	122700	1524762392	1909	1911	1911	1909	4037
381	20240902	122600	1517051893	1910	1910	1910	1910	0
382	20240902	122500	1517051893	1910	1912	1912	1910	866
383	20240902	122400	1515396989	1912	1912	1912	1912	144
384	20240902	122300	1515121661	1912	1911	1912	1911	45
385	20240902	122200	1515035636	1911	1911	1912	1911	70
386	20240902	122100	1514901840	1911	1911	1911	1911	60
387	20240902	122000	1514787180	1910	1910	1910	1910	124
388	20240902	121900	1514550340	1911	1909	1911	1909	8306
389	20240902	121800	1498691320	1910	1909	1910	1909	777
390	20240902	121700	1497207270	1910	1910	1910	1910	35
391	20240902	121600	1497140420	1910	1909	1910	1909	506
392	20240902	121500	1496173966	1909	1909	1909	1909	1337
393	20240902	121400	1493621633	1909	1909	1910	1909	20783
394	20240902	121300	1453939688	1910	1910	1910	1910	3157
395	20240902	121200	1447909818	1910	1910	1910	1910	20
396	20240902	121100	1447871618	1910	1910	1910	1910	1287
397	20240902	121000	1445413448	1910	1911	1911	1909	1749
398	20240902	120900	1442072638	1911	1911	1911	1911	14
399	20240902	120800	1442045884	1911	1911	1911	1911	121
400	20240902	120700	1441814653	1910	1910	1910	1910	0
401	20240902	120600	1441814653	1910	1910	1910	1910	152
402	20240902	120500	1441524333	1910	1910	1911	1910	909
403	20240902	120400	1439788127	1910	1910	1910	1910	520
404	20240902	120300	1438794927	1909	1910	1910	1909	44
405	20240902	120200	1438710907	1909	1909	1909	1909	2
406	20240902	120100	1438707089	1909	1909	1909	1909	1
407	20240902	120000	1438705180	1909	1909	1909	1909	388
408	20240902	115900	1437964488	1909	1909	1909	1909	2
409	20240902	115800	1437960670	1909	1908	1912	1908	1008
410	20240902	115700	1436036663	1908	1910	1910	1908	7478
411	20240902	115600	1421763912	1910	1910	1910	1909	328
412	20240902	115500	1421137507	1909	1909	1909	1909	500
413	20240902	115400	1420183007	1909	1910	1910	1909	144
414	20240902	115300	1419908067	1910	1911	1911	1909	7024
415	20240902	115200	1406491409	1912	1913	1913	1912	1192
416	20240902	115100	1404211809	1913	1913	1913	1913	1
417	20240902	115000	1404209896	1912	1913	1913	1912	5459
418	20240902	114900	1393766917	1912	1912	1912	1912	400
419	20240902	114800	1393002117	1913	1913	1913	1913	89
420	20240902	114700	1392831860	1913	1913	1913	1913	129
421	20240902	114600	1392585083	1913	1912	1913	1912	1026
422	20240902	114500	1390623161	1912	1912	1912	1912	0
423	20240902	114400	1390623161	1912	1912	1912	1912	606
424	20240902	114300	1389464489	1912	1913	1913	1912	461
425	20240902	114200	1388582679	1912	1913	1913	1912	206
426	20240902	114100	1388188657	1913	1912	1913	1912	154
427	20240902	114000	1387894075	1913	1913	1913	1913	7
428	20240902	113900	1387880684	1912	1913	1913	1912	333
429	20240902	113800	1387243671	1913	1912	1913	1912	51
430	20240902	113700	1387146111	1912	1913	1913	1912	3
431	20240902	113600	1387140373	1911	1911	1911	1911	886
432	20240902	113500	1385447227	1911	1911	1911	1911	2
433	20240902	113400	1385443405	1910	1913	1913	1910	977
434	20240902	113300	1383576412	1912	1912	1912	1912	130
435	20240902	113200	1383327852	1913	1913	1913	1913	108
436	20240902	113100	1383121248	1913	1913	1913	1913	22
437	20240902	113000	1383079162	1910	1910	1910	1910	206
438	20240902	112900	1382685702	1910	1909	1910	1909	558
439	20240902	112800	1381620003	1909	1909	1909	1909	193
440	20240902	112700	1381251566	1909	1909	1909	1909	262
441	20240902	112600	1380751408	1909	1910	1910	1909	252
442	20240902	112500	1380270338	1909	1907	1909	1907	8025
443	20240902	112400	1364953690	1907	1908	1908	1907	627
444	20240902	112300	1363757528	1907	1908	1908	1907	538
445	20240902	112200	1362731534	1908	1907	1908	1907	84
446	20240902	112100	1362571333	1907	1908	1908	1907	7103
447	20240902	112000	1349024861	1908	1908	1909	1908	6755
448	20240902	111900	1336136221	1908	1908	1908	1908	4410
449	20240902	111800	1327721941	1908	1912	1912	1908	30065
450	20240902	111700	1270306362	1912	1912	1912	1912	11
451	20240902	111600	1270285330	1913	1912	1913	1912	16
452	20240902	111500	1270254732	1912	1912	1912	1911	5075
453	20240902	111400	1260552729	1913	1913	1914	1913	176
454	20240902	111300	1260216026	1913	1912	1913	1912	327
455	20240902	111200	1259590525	1912	1912	1912	1912	280
456	20240902	111100	1259055165	1912	1912	1912	1912	102
457	20240902	111000	1258860141	1912	1911	1912	1911	926
458	20240902	110900	1257090170	1912	1912	1912	1912	490
459	20240902	110800	1256153290	1912	1912	1912	1912	8
460	20240902	110700	1256137994	1912	1911	1912	1911	466
461	20240902	110600	1255247458	1912	1912	1912	1911	2039
462	20240902	110500	1251350860	1912	1913	1913	1911	705
463	20240902	110400	1250003358	1913	1914	1914	1913	1373
464	20240902	110300	1247376798	1914	1914	1914	1914	102
465	20240902	110200	1247181570	1914	1914	1914	1914	1581
466	20240902	110100	1244155536	1913	1913	1914	1913	568
467	20240902	110000	1243068545	1910	1910	1910	1910	0
468	20240902	105900	1243068545	1910	1912	1912	1910	3235
469	20240902	105800	1236883475	1910	1910	1910	1910	0
470	20240902	105700	1236883475	1910	1910	1910	1910	61
471	20240902	105600	1236766965	1909	1909	1909	1909	0
472	20240902	105500	1236766965	1909	1909	1909	1909	140
473	20240902	105400	1236499705	1909	1909	1909	1909	24
474	20240902	105300	1236453889	1908	1909	1911	1908	7070
475	20240902	105200	1222949216	1910	1910	1910	1910	0
476	20240902	105100	1222949216	1910	1910	1910	1910	1672
477	20240902	105000	1219755696	1911	1909	1911	1909	19
478	20240902	104900	1219719398	1908	1909	1910	1908	8724
479	20240902	104800	1203065933	1910	1910	1910	1910	714
480	20240902	104700	1201702193	1911	1910	1912	1910	727
481	20240902	104600	1200312898	1911	1910	1911	1910	3354
482	20240902	104500	1193906703	1909	1910	1911	1909	4331
483	20240902	104400	1185632704	1910	1910	1910	1910	203
484	20240902	104300	1185244974	1910	1910	1910	1909	1450
485	20240902	104200	1182475705	1910	1911	1911	1909	3172
486	20240902	104100	1176419683	1910	1910	1910	1910	2602
487	20240902	104000	1171449863	1910	1911	1911	1910	199
488	20240902	103900	1171069772	1911	1911	1911	1911	111
489	20240902	103800	1170857651	1911	1911	1911	1911	91
490	20240902	103700	1170683750	1911	1910	1911	1910	1646
491	20240902	103600	1167539094	1910	1910	1910	1910	750
492	20240902	103500	1166106594	1909	1909	1911	1909	10977
493	20240902	103400	1145149439	1908	1909	1909	1908	648
494	20240902	103300	1143912957	1909	1909	1909	1908	102
495	20240902	103200	1143718290	1908	1908	1908	1907	4065
496	20240902	103100	1135962591	1907	1908	1908	1907	1476
497	20240902	103000	1133147494	1908	1908	1908	1907	505
498	20240902	102900	1132184456	1907	1907	1908	1907	3955
499	20240902	102800	1124639379	1907	1909	1909	1907	13213
500	20240902	102700	1099430186	1909	1909	1909	1908	202
501	20240902	102600	1099044569	1909	1909	1909	1908	6401
502	20240902	102500	1086825354	1909	1911	1911	1909	7057
503	20240902	102400	1073341806	1910	1910	1910	1910	1004
504	20240902	102300	1071424166	1910	1909	1910	1909	3129
505	20240902	102200	1065448226	1910	1910	1910	1910	30
506	20240902	102100	1065390926	1910	1909	1910	1909	109
507	20240902	102000	1065182836	1910	1909	1910	1908	1607
508	20240902	101900	1062115066	1909	1909	1909	1908	5088
509	20240902	101800	1052402382	1909	1910	1911	1908	27014
510	20240902	101700	1000810023	1910	1911	1911	1910	13898
511	20240902	101600	974253719	1911	1912	1912	1911	687
512	20240902	101500	972940675	1912	1911	1912	1911	1979
513	20240902	101400	969158198	1912	1913	1913	1911	10139
514	20240902	101300	949773430	1913	1914	1914	1912	8977
515	20240902	101200	932599955	1914	1914	1914	1914	435
516	20240902	101100	931767365	1914	1914	1914	1914	283
517	20240902	101000	931225703	1915	1916	1916	1915	123
518	20240902	100900	930990157	1914	1914	1916	1913	6587
519	20240902	100800	918377165	1914	1914	1914	1914	708
520	20240902	100700	917022053	1913	1915	1916	1913	5577
521	20240902	100600	906345564	1915	1920	1920	1915	36092
522	20240902	100500	837195211	1919	1919	1919	1919	7
523	20240902	100400	837181778	1919	1921	1921	1918	4997
524	20240902	100300	827590825	1921	1921	1921	1920	809
525	20240902	100200	826037031	1921	1921	1921	1920	451
526	20240902	100100	825170920	1921	1920	1921	1920	2169
527	20240902	100000	821005013	1920	1921	1922	1920	4453
528	20240902	095900	812450688	1921	1920	1921	1920	1108
529	20240902	095800	810323211	1919	1919	1919	1919	5250
530	20240902	095700	800248461	1918	1918	1918	1918	0
531	20240902	095600	800248461	1918	1918	1919	1917	1505
532	20240902	095500	797361940	1917	1918	1919	1917	6568
533	20240902	095400	784765858	1919	1917	1919	1917	1673
534	20240902	095300	781558565	1918	1917	1918	1917	1616
535	20240902	095200	778460181	1917	1918	1918	1917	2176
536	20240902	095100	774286777	1917	1917	1917	1917	384
537	20240902	095000	773550649	1918	1918	1918	1917	6429
538	20240902	094900	761225425	1919	1918	1919	1918	7225
539	20240902	094800	747365875	1919	1919	1919	1918	12520
540	20240902	094700	723347453	1919	1919	1919	1918	5159
541	20240902	094600	713447640	1919	1921	1921	1919	3495
542	20240902	094500	706737484	1921	1922	1922	1920	2668
543	20240902	094400	701610010	1923	1923	1923	1922	427
544	20240902	094300	700789199	1922	1920	1922	1920	3057
545	20240902	094200	694917531	1920	1920	1920	1919	4992
546	20240902	094100	685337750	1920	1920	1920	1920	103
547	20240902	094000	685139990	1920	1921	1922	1920	6107
548	20240902	093900	673410563	1921	1919	1921	1919	101
549	20240902	093800	673216544	1921	1920	1921	1919	6688
550	20240902	093700	660380084	1922	1921	1922	1921	1581
551	20240902	093600	657342482	1921	1920	1921	1919	3314
552	20240902	093500	650979963	1920	1922	1922	1920	3868
553	20240902	093400	643553374	1922	1921	1922	1920	4661
554	20240902	093300	634600317	1921	1921	1921	1921	3460
555	20240902	093200	627953657	1921	1923	1923	1921	5592
556	20240902	093100	617210830	1923	1924	1925	1923	58
557	20240902	093000	617099284	1923	1920	1923	1920	14780
558	20240902	092900	588701441	1920	1920	1920	1919	1794
559	20240902	092800	585257522	1920	1921	1921	1920	721
560	20240902	092700	583872956	1921	1920	1921	1920	146
561	20240902	092600	583592495	1921	1921	1922	1921	1570
562	20240902	092500	580576515	1922	1920	1924	1918	7777
563	20240902	092400	565649585	1920	1919	1920	1919	710
564	20240902	092300	564287074	1919	1919	1920	1919	1679
565	20240902	092200	561064917	1920	1918	1920	1918	1346
566	20240902	092100	558482235	1921	1919	1921	1918	2349
567	20240902	092000	553972104	1918	1924	1924	1918	16047
568	20240902	091900	523163046	1924	1924	1924	1924	3211
569	20240902	091800	516985082	1924	1924	1924	1920	13029
570	20240902	091700	491947498	1924	1924	1924	1924	1001
571	20240902	091600	490021574	1921	1924	1924	1921	2693
572	20240902	091500	484841936	1925	1929	1929	1923	14389
573	20240902	091400	457152404	1929	1921	1929	1921	11033
574	20240902	091300	435920581	1921	1921	1921	1920	11558
575	20240902	091200	413724638	1921	1918	1921	1918	4544
576	20240902	091100	405001693	1918	1920	1920	1916	6332
577	20240902	091000	392859776	1919	1924	1924	1919	24254
578	20240902	090900	346279235	1924	1930	1930	1923	18681
579	20240902	090800	310328808	1931	1933	1933	1929	21161
580	20240902	090700	269486253	1933	1933	1934	1931	3900
581	20240902	090600	261949342	1933	1932	1936	1931	1259
582	20240902	090500	259516342	1930	1931	1931	1927	14512
583	20240902	090400	231522971	1930	1936	1936	1930	9703
584	20240902	090300	212772813	1935	1940	1950	1935	17616
585	20240902	090200	178616440	1940	1949	1955	1939	20024
586	20240902	090100	139681855	1941	1946	1949	1940	7947
587	20240902	090000	124220975	1936	1951	1951	1935	60075