KissMeData/072770/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194500	323352208	1925	1925	1925	1925	2363
3	20240906	194400	323352208	1925	1925	1925	1925	0
4	20240906	194300	323352208	1925	1925	1925	1925	0
5	20240906	194200	323352208	1925	1925	1925	1925	0
6	20240906	194100	323352208	1925	1925	1925	1925	0
7	20240906	194000	323352208	1925	1925	1925	1925	0
8	20240906	193900	323352208	1925	1925	1925	1925	0
9	20240906	193800	323352208	1925	1925	1925	1925	0
10	20240906	193700	323352208	1925	1925	1925	1925	0
11	20240906	193600	323352208	1925	1925	1925	1925	0
12	20240906	193500	323352208	1925	1925	1925	1925	0
13	20240906	193400	323352208	1925	1925	1925	1925	0
14	20240906	193300	323352208	1925	1925	1925	1925	0
15	20240906	193200	323352208	1925	1925	1925	1925	0
16	20240906	193100	323352208	1925	1925	1925	1925	0
17	20240906	193000	323352208	1925	1925	1925	1925	0
18	20240906	192900	323352208	1925	1925	1925	1925	0
19	20240906	192800	323352208	1925	1925	1925	1925	0
20	20240906	192700	323352208	1925	1925	1925	1925	0
21	20240906	192600	323352208	1925	1925	1925	1925	0
22	20240906	192500	323352208	1925	1925	1925	1925	0
23	20240906	192400	323352208	1925	1925	1925	1925	0
24	20240906	192300	323352208	1925	1925	1925	1925	0
25	20240906	192200	323352208	1925	1925	1925	1925	0
26	20240906	192100	323352208	1925	1925	1925	1925	0
27	20240906	192000	323352208	1925	1925	1925	1925	0
28	20240906	191900	323352208	1925	1925	1925	1925	0
29	20240906	191800	323352208	1925	1925	1925	1925	0
30	20240906	191700	323352208	1925	1925	1925	1925	0
31	20240906	191600	323352208	1925	1925	1925	1925	0
32	20240906	191500	323352208	1925	1925	1925	1925	2363
33	20240906	191400	323352208	1925	1925	1925	1925	0
34	20240906	191300	323352208	1925	1925	1925	1925	0
35	20240906	191200	323352208	1925	1925	1925	1925	0
36	20240906	191100	323352208	1925	1925	1925	1925	0
37	20240906	191000	323352208	1925	1925	1925	1925	0
38	20240906	190900	323352208	1925	1925	1925	1925	0
39	20240906	190800	323352208	1925	1925	1925	1925	0
40	20240906	190700	323352208	1925	1925	1925	1925	0
41	20240906	190600	323352208	1925	1925	1925	1925	0
42	20240906	190500	323352208	1925	1925	1925	1925	0
43	20240906	190400	323352208	1925	1925	1925	1925	0
44	20240906	190300	323352208	1925	1925	1925	1925	0
45	20240906	190200	323352208	1925	1925	1925	1925	0
46	20240906	190100	323352208	1925	1925	1925	1925	0
47	20240906	190000	323352208	1925	1925	1925	1925	0
48	20240906	185900	323352208	1925	1925	1925	1925	0
49	20240906	185800	323352208	1925	1925	1925	1925	0
50	20240906	185700	323352208	1925	1925	1925	1925	0
51	20240906	185600	323352208	1925	1925	1925	1925	0
52	20240906	185500	323352208	1925	1925	1925	1925	0
53	20240906	185400	323352208	1925	1925	1925	1925	0
54	20240906	185300	323352208	1925	1925	1925	1925	0
55	20240906	185200	323352208	1925	1925	1925	1925	0
56	20240906	185100	323352208	1925	1925	1925	1925	0
57	20240906	185000	323352208	1925	1925	1925	1925	0
58	20240906	184900	323352208	1925	1925	1925	1925	0
59	20240906	184800	323352208	1925	1925	1925	1925	0
60	20240906	184700	323352208	1925	1925	1925	1925	0
61	20240906	184600	323352208	1925	1925	1925	1925	0
62	20240906	184500	323352208	1925	1925	1925	1925	2363
63	20240906	184400	323352208	1925	1925	1925	1925	0
64	20240906	184300	323352208	1925	1925	1925	1925	0
65	20240906	184200	323352208	1925	1925	1925	1925	0
66	20240906	184100	323352208	1925	1925	1925	1925	0
67	20240906	184000	323352208	1925	1925	1925	1925	0
68	20240906	183900	323352208	1925	1925	1925	1925	0
69	20240906	183800	323352208	1925	1925	1925	1925	0
70	20240906	183700	323352208	1925	1925	1925	1925	0
71	20240906	183600	323352208	1925	1925	1925	1925	0
72	20240906	183500	323352208	1925	1925	1925	1925	0
73	20240906	183400	323352208	1925	1925	1925	1925	0
74	20240906	183300	323352208	1925	1925	1925	1925	0
75	20240906	183200	323352208	1925	1925	1925	1925	0
76	20240906	183100	323352208	1925	1925	1925	1925	0
77	20240906	183000	323352208	1925	1925	1925	1925	0
78	20240906	182900	323352208	1925	1925	1925	1925	0
79	20240906	182800	323352208	1925	1925	1925	1925	0
80	20240906	182700	323352208	1925	1925	1925	1925	0
81	20240906	182600	323352208	1925	1925	1925	1925	0
82	20240906	182500	323352208	1925	1925	1925	1925	0
83	20240906	182400	323352208	1925	1925	1925	1925	0
84	20240906	182300	323352208	1925	1925	1925	1925	0
85	20240906	182200	323352208	1925	1925	1925	1925	0
86	20240906	182100	323352208	1925	1925	1925	1925	0
87	20240906	182000	323352208	1925	1925	1925	1925	0
88	20240906	181900	323352208	1925	1925	1925	1925	0
89	20240906	181800	323352208	1925	1925	1925	1925	0
90	20240906	181700	323352208	1925	1925	1925	1925	0
91	20240906	181600	323352208	1925	1925	1925	1925	0
92	20240906	181500	323352208	1925	1925	1925	1925	2363
93	20240906	181400	323352208	1925	1925	1925	1925	0
94	20240906	181300	323352208	1925	1925	1925	1925	0
95	20240906	181200	323352208	1925	1925	1925	1925	0
96	20240906	181100	323352208	1925	1925	1925	1925	0
97	20240906	181000	323352208	1925	1925	1925	1925	0
98	20240906	180900	323352208	1925	1925	1925	1925	0
99	20240906	180800	323352208	1925	1925	1925	1925	0
100	20240906	180700	323352208	1925	1925	1925	1925	0
101	20240906	180600	323352208	1925	1925	1925	1925	0
102	20240906	180500	323352208	1925	1925	1925	1925	0
103	20240906	180400	323352208	1925	1925	1925	1925	0
104	20240906	180300	323352208	1925	1925	1925	1925	0
105	20240906	180200	323352208	1925	1925	1925	1925	0
106	20240906	180100	323352208	1925	1925	1925	1925	0
107	20240906	180000	323352208	1925	1925	1925	1925	0
108	20240906	175900	323352208	1925	1925	1925	1925	0
109	20240906	175800	323352208	1925	1925	1925	1925	0
110	20240906	175700	323352208	1925	1925	1925	1925	0
111	20240906	175600	323352208	1925	1925	1925	1925	0
112	20240906	175500	323352208	1925	1925	1925	1925	0
113	20240906	175400	323352208	1925	1925	1925	1925	0
114	20240906	175300	323352208	1925	1925	1925	1925	0
115	20240906	175200	323352208	1925	1925	1925	1925	0
116	20240906	175100	323352208	1925	1925	1925	1925	0
117	20240906	175000	323352208	1925	1925	1925	1925	0
118	20240906	174900	323352208	1925	1925	1925	1925	0
119	20240906	174800	323352208	1925	1925	1925	1925	0
120	20240906	174700	323352208	1925	1925	1925	1925	0
121	20240906	174600	323352208	1925	1925	1925	1925	0
122	20240906	174500	323352208	1925	1925	1925	1925	2363
123	20240906	174400	323352208	1925	1925	1925	1925	0
124	20240906	174300	323352208	1925	1925	1925	1925	0
125	20240906	174200	323352208	1925	1925	1925	1925	0
126	20240906	174100	323352208	1925	1925	1925	1925	0
127	20240906	174000	323352208	1925	1925	1925	1925	0
128	20240906	173900	323352208	1925	1925	1925	1925	0
129	20240906	173800	323352208	1925	1925	1925	1925	0
130	20240906	173700	323352208	1925	1925	1925	1925	0
131	20240906	173600	323352208	1925	1925	1925	1925	0
132	20240906	173500	323352208	1925	1925	1925	1925	0
133	20240906	173400	323352208	1925	1925	1925	1925	0
134	20240906	173300	323352208	1925	1925	1925	1925	0
135	20240906	173200	323352208	1925	1925	1925	1925	0
136	20240906	173100	323352208	1925	1925	1925	1925	0
137	20240906	173000	323352208	1925	1925	1925	1925	0
138	20240906	172900	323352208	1925	1925	1925	1925	0
139	20240906	172800	323352208	1925	1925	1925	1925	0
140	20240906	172700	323352208	1925	1925	1925	1925	0
141	20240906	172600	323352208	1925	1925	1925	1925	0
142	20240906	172500	323352208	1925	1925	1925	1925	0
143	20240906	172400	323352208	1925	1925	1925	1925	0
144	20240906	172300	323352208	1925	1925	1925	1925	0
145	20240906	172200	323352208	1925	1925	1925	1925	0
146	20240906	172100	323352208	1925	1925	1925	1925	0
147	20240906	172000	323352208	1925	1925	1925	1925	0
148	20240906	171900	323352208	1925	1925	1925	1925	0
149	20240906	171800	323352208	1925	1925	1925	1925	0
150	20240906	171700	323352208	1925	1925	1925	1925	0
151	20240906	171600	323352208	1925	1925	1925	1925	0
152	20240906	171500	323352208	1925	1925	1925	1925	2363
153	20240906	171400	323352208	1925	1925	1925	1925	0
154	20240906	171300	323352208	1925	1925	1925	1925	0
155	20240906	171200	323352208	1925	1925	1925	1925	0
156	20240906	171100	323352208	1925	1925	1925	1925	0
157	20240906	171000	323352208	1925	1925	1925	1925	0
158	20240906	170900	323352208	1925	1925	1925	1925	0
159	20240906	170800	323352208	1925	1925	1925	1925	0
160	20240906	170700	323352208	1925	1925	1925	1925	0
161	20240906	170600	323352208	1925	1925	1925	1925	0
162	20240906	170500	323352208	1925	1925	1925	1925	0
163	20240906	170400	323352208	1925	1925	1925	1925	0
164	20240906	170300	323352208	1925	1925	1925	1925	0
165	20240906	170200	323352208	1925	1925	1925	1925	0
166	20240906	170100	323352208	1925	1925	1925	1925	0
167	20240906	170000	323352208	1925	1925	1925	1925	0
168	20240906	165900	323352208	1925	1925	1925	1925	0
169	20240906	165800	323352208	1925	1925	1925	1925	0
170	20240906	165700	323352208	1925	1925	1925	1925	0
171	20240906	165600	323352208	1925	1925	1925	1925	0
172	20240906	165500	323352208	1925	1925	1925	1925	0
173	20240906	165400	323352208	1925	1925	1925	1925	0
174	20240906	165300	323352208	1925	1925	1925	1925	0
175	20240906	165200	323352208	1925	1925	1925	1925	0
176	20240906	165100	323352208	1925	1925	1925	1925	0
177	20240906	165000	323352208	1925	1925	1925	1925	0
178	20240906	164900	323352208	1925	1925	1925	1925	0
179	20240906	164800	323352208	1925	1925	1925	1925	0
180	20240906	164700	323352208	1925	1925	1925	1925	0
181	20240906	164600	323352208	1925	1925	1925	1925	0
182	20240906	164500	323352208	1925	1925	1925	1925	2363
183	20240906	164400	323352208	1925	1925	1925	1925	0
184	20240906	164300	323352208	1925	1925	1925	1925	0
185	20240906	164200	323352208	1925	1925	1925	1925	0
186	20240906	164100	323352208	1925	1925	1925	1925	0
187	20240906	164000	323352208	1925	1925	1925	1925	0
188	20240906	163900	323352208	1925	1925	1925	1925	0
189	20240906	163800	323352208	1925	1925	1925	1925	0
190	20240906	163700	323352208	1925	1925	1925	1925	0
191	20240906	163600	323352208	1925	1925	1925	1925	0
192	20240906	163500	323352208	1925	1925	1925	1925	0
193	20240906	163400	323352208	1925	1925	1925	1925	0
194	20240906	163300	323352208	1925	1925	1925	1925	0
195	20240906	163200	323352208	1925	1925	1925	1925	0
196	20240906	163100	323352208	1925	1925	1925	1925	0
197	20240906	163000	323352208	1925	1925	1925	1925	0
198	20240906	162900	323352208	1925	1925	1925	1925	0
199	20240906	162800	323352208	1925	1925	1925	1925	0
200	20240906	162700	323352208	1925	1925	1925	1925	0
201	20240906	162600	323352208	1925	1925	1925	1925	0
202	20240906	162500	323352208	1925	1925	1925	1925	0
203	20240906	162400	323352208	1925	1925	1925	1925	0
204	20240906	162300	323352208	1925	1925	1925	1925	0
205	20240906	162200	323352208	1925	1925	1925	1925	0
206	20240906	162100	323352208	1925	1925	1925	1925	0
207	20240906	162000	323352208	1925	1925	1925	1925	0
208	20240906	161900	323352208	1925	1925	1925	1925	0
209	20240906	161800	323352208	1925	1925	1925	1925	0
210	20240906	161700	323352208	1925	1925	1925	1925	0
211	20240906	161600	323352208	1925	1925	1925	1925	0
212	20240906	161500	323352208	1925	1925	1925	1925	2363
213	20240906	161400	323352208	1925	1925	1925	1925	0
214	20240906	161300	323352208	1925	1925	1925	1925	0
215	20240906	161200	323352208	1925	1925	1925	1925	0
216	20240906	161100	323352208	1925	1925	1925	1925	0
217	20240906	161000	323352208	1925	1925	1925	1925	0
218	20240906	160900	323352208	1925	1925	1925	1925	0
219	20240906	160800	323352208	1925	1925	1925	1925	0
220	20240906	160700	323352208	1925	1925	1925	1925	0
221	20240906	160600	323352208	1925	1925	1925	1925	0
222	20240906	160500	323352208	1925	1925	1925	1925	0
223	20240906	160400	323352208	1925	1925	1925	1925	0
224	20240906	160300	323352208	1925	1925	1925	1925	0
225	20240906	160200	323352208	1925	1925	1925	1925	0
226	20240906	160100	323352208	1925	1925	1925	1925	0
227	20240906	160000	323352208	1925	1925	1925	1925	0
228	20240906	155900	323352208	1925	1925	1925	1925	0
229	20240906	155800	323352208	1925	1925	1925	1925	0
230	20240906	155700	323352208	1925	1925	1925	1925	0
231	20240906	155600	323352208	1925	1925	1925	1925	0
232	20240906	155500	323352208	1925	1925	1925	1925	0
233	20240906	155400	323352208	1925	1925	1925	1925	0
234	20240906	155300	323352208	1925	1925	1925	1925	0
235	20240906	155200	323352208	1925	1925	1925	1925	0
236	20240906	155100	323352208	1925	1925	1925	1925	0
237	20240906	155000	323352208	1925	1925	1925	1925	0
238	20240906	154900	323352208	1925	1925	1925	1925	0
239	20240906	154800	323352208	1925	1925	1925	1925	0
240	20240906	154700	323352208	1925	1925	1925	1925	0
241	20240906	154600	323352208	1925	1925	1925	1925	0
242	20240906	154500	323352208	1925	1925	1925	1925	2363
243	20240906	154400	323352208	1925	1925	1925	1925	0
244	20240906	154300	323352208	1925	1925	1925	1925	0
245	20240906	154200	323352208	1925	1925	1925	1925	0
246	20240906	154100	323352208	1925	1925	1925	1925	0
247	20240906	154000	323352208	1925	1925	1925	1925	0
248	20240906	153900	323352208	1925	1925	1925	1925	0
249	20240906	153800	323352208	1925	1925	1925	1925	0
250	20240906	153700	323352208	1925	1925	1925	1925	0
251	20240906	153600	323352208	1925	1925	1925	1925	0
252	20240906	153500	323352208	1925	1925	1925	1925	0
253	20240906	153400	323352208	1925	1925	1925	1925	0
254	20240906	153300	323352208	1925	1925	1925	1925	0
255	20240906	153200	323352208	1925	1925	1925	1925	0
256	20240906	153100	323352208	1925	1925	1925	1925	0
257	20240906	153000	323352208	1925	1925	1925	1925	2363
258	20240906	152900	318803433	1922	1922	1922	1922	0
259	20240906	152800	318803433	1922	1922	1922	1922	0
260	20240906	152700	318803433	1922	1922	1922	1922	0
261	20240906	152600	318803433	1922	1922	1922	1922	0
262	20240906	152500	318803433	1922	1922	1922	1922	0
263	20240906	152400	318803433	1922	1922	1922	1922	0
264	20240906	152300	318803433	1922	1922	1922	1922	0
265	20240906	152200	318803433	1922	1922	1922	1922	0
266	20240906	152100	318803433	1922	1922	1922	1922	0
267	20240906	152000	318803433	1922	1922	1922	1922	0
268	20240906	151900	318803433	1922	1922	1922	1922	7
269	20240906	151800	318789979	1912	1912	1912	1912	10
270	20240906	151700	318770859	1912	1912	1912	1912	1690
271	20240906	151600	315539579	1922	1922	1922	1922	2
272	20240906	151500	315535735	1922	1912	1922	1911	6143
273	20240906	151400	303795462	1912	1915	1915	1912	1380
274	20240906	151300	301156896	1922	1922	1922	1922	0
275	20240906	151200	301156896	1922	1922	1922	1922	0
276	20240906	151100	301156896	1922	1922	1922	1922	1
277	20240906	151000	301154974	1912	1912	1912	1912	165
278	20240906	150900	300839494	1920	1920	1920	1920	0
279	20240906	150800	300839494	1920	1920	1920	1920	0
280	20240906	150700	300839494	1920	1920	1920	1920	60
281	20240906	150600	300724294	1923	1920	1923	1920	527
282	20240906	150500	299711023	1920	1920	1920	1920	0
283	20240906	150400	299711023	1920	1913	1920	1912	4261
284	20240906	150300	291562571	1920	1920	1920	1920	0
285	20240906	150200	291562571	1920	1920	1920	1920	1
286	20240906	150100	291560651	1913	1920	1920	1913	1489
287	20240906	150000	288710001	1920	1920	1920	1920	6
288	20240906	145900	288698481	1922	1922	1922	1922	1
289	20240906	145800	288696559	1923	1923	1923	1923	0
290	20240906	145700	288696559	1923	1923	1923	1923	0
291	20240906	145600	288696559	1923	1923	1923	1922	366
292	20240906	145500	287993060	1920	1920	1920	1920	7000
293	20240906	145400	274553060	1923	1923	1923	1923	0
294	20240906	145300	274553060	1923	1920	1923	1920	9690
295	20240906	145200	255945296	1920	1920	1920	1920	7
296	20240906	145100	255931856	1919	1919	1919	1919	111
297	20240906	145000	255718847	1914	1914	1914	1914	90
298	20240906	144900	255546587	1914	1914	1914	1914	5
299	20240906	144800	255537017	1923	1923	1923	1923	0
300	20240906	144700	255537017	1923	1923	1923	1923	0
301	20240906	144600	255537017	1923	1923	1923	1923	0
302	20240906	144500	255537017	1923	1923	1923	1923	1
303	20240906	144400	255535094	1923	1923	1923	1923	6
304	20240906	144300	255523556	1913	1913	1913	1913	3001
305	20240906	144200	249782643	1914	1922	1922	1914	6592
306	20240906	144100	237162703	1922	1922	1923	1922	850
307	20240906	144000	235528526	1922	1922	1922	1922	77
308	20240906	143900	235380532	1921	1920	1921	1920	50
309	20240906	143800	235284508	1920	1920	1920	1920	30
310	20240906	143700	235226908	1922	1922	1922	1922	0
311	20240906	143600	235226908	1922	1922	1922	1922	0
312	20240906	143500	235226908	1922	1922	1922	1922	0
313	20240906	143400	235226908	1922	1922	1922	1922	0
314	20240906	143300	235226908	1922	1922	1922	1922	0
315	20240906	143200	235226908	1922	1915	1922	1915	759
316	20240906	143100	233772263	1922	1922	1922	1922	0
317	20240906	143000	233772263	1922	1922	1922	1922	0
318	20240906	142900	233772263	1922	1922	1922	1922	0
319	20240906	142800	233772263	1922	1922	1922	1922	1
320	20240906	142700	233770341	1922	1922	1922	1922	0
321	20240906	142600	233770341	1922	1922	1922	1922	0
322	20240906	142500	233770341	1922	1922	1922	1922	0
323	20240906	142400	233770341	1922	1922	1922	1922	0
324	20240906	142300	233770341	1922	1922	1922	1922	0
325	20240906	142200	233770341	1922	1920	1922	1914	5658
326	20240906	142100	222939601	1922	1922	1922	1922	2
327	20240906	142000	222935757	1924	1924	1924	1924	0
328	20240906	141900	222935757	1924	1924	1924	1924	0
329	20240906	141800	222935757	1924	1924	1924	1924	0
330	20240906	141700	222935757	1924	1924	1924	1924	0
331	20240906	141600	222935757	1924	1924	1924	1924	0
332	20240906	141500	222935757	1924	1924	1924	1924	0
333	20240906	141400	222935757	1924	1924	1924	1924	0
334	20240906	141300	222935757	1924	1924	1924	1924	3
335	20240906	141200	222929985	1925	1925	1925	1925	1
336	20240906	141100	222928060	1923	1925	1925	1923	2
337	20240906	141000	222924212	1919	1919	1919	1919	0
338	20240906	140900	222924212	1919	1919	1919	1919	0
339	20240906	140800	222924212	1919	1924	1924	1919	57
340	20240906	140700	222814755	1925	1924	1925	1924	50
341	20240906	140600	222718526	1924	1924	1924	1924	0
342	20240906	140500	222718526	1924	1920	1924	1920	101
343	20240906	140400	222524602	1920	1920	1920	1920	1900
344	20240906	140300	218876602	1925	1925	1925	1925	0
345	20240906	140200	218876602	1925	1919	1925	1919	7
346	20240906	140100	218863163	1919	1919	1919	1919	2033
347	20240906	140000	214961836	1919	1919	1919	1919	0
348	20240906	135900	214961836	1919	1926	1926	1919	5227
349	20240906	135800	204926215	1926	1926	1926	1926	0
350	20240906	135700	204926215	1926	1926	1926	1926	0
351	20240906	135600	204926215	1926	1925	1926	1925	1483
352	20240906	135500	202071140	1925	1919	1925	1919	3221
353	20240906	135400	195881647	1925	1925	1925	1925	0
354	20240906	135300	195881647	1925	1924	1925	1924	804
355	20240906	135200	194334641	1923	1920	1923	1919	182
356	20240906	135100	193985041	1920	1920	1920	1920	997
357	20240906	135000	192070801	1920	1920	1920	1920	0
358	20240906	134900	192070801	1920	1920	1920	1920	0
359	20240906	134800	192070801	1920	1920	1920	1920	1
360	20240906	134700	192068881	1922	1922	1922	1922	0
361	20240906	134600	192068881	1922	1922	1922	1922	0
362	20240906	134500	192068881	1922	1922	1922	1922	0
363	20240906	134400	192068881	1922	1922	1922	1922	0
364	20240906	134300	192068881	1922	1922	1922	1922	0
365	20240906	134200	192068881	1922	1922	1922	1922	0
366	20240906	134100	192068881	1922	1922	1922	1922	0
367	20240906	134000	192068881	1922	1922	1922	1919	34
368	20240906	133900	192003536	1924	1924	1924	1924	0
369	20240906	133800	192003536	1924	1924	1924	1924	0
370	20240906	133700	192003536	1924	1924	1924	1924	0
371	20240906	133600	192003536	1924	1924	1924	1924	0
372	20240906	133500	192003536	1924	1924	1924	1924	0
373	20240906	133400	192003536	1924	1923	1924	1923	1130
374	20240906	133300	189830446	1923	1923	1923	1923	0
375	20240906	133200	189830446	1923	1923	1923	1923	5
376	20240906	133100	189820831	1923	1923	1923	1923	0
377	20240906	133000	189820831	1923	1923	1923	1923	0
378	20240906	132900	189820831	1923	1923	1923	1923	0
379	20240906	132800	189820831	1923	1923	1923	1923	0
380	20240906	132700	189820831	1923	1923	1923	1923	100
381	20240906	132600	189628531	1919	1919	1919	1919	0
382	20240906	132500	189628531	1919	1919	1919	1919	156
383	20240906	132400	189329167	1919	1919	1919	1919	0
384	20240906	132300	189329167	1919	1919	1919	1919	0
385	20240906	132200	189329167	1919	1919	1919	1919	312
386	20240906	132100	188730439	1919	1920	1920	1919	36
387	20240906	132000	188661354	1923	1923	1923	1923	100
388	20240906	131900	188469054	1924	1918	1924	1918	10767
389	20240906	131800	167794080	1919	1919	1919	1919	0
390	20240906	131700	167794080	1919	1919	1919	1919	0
391	20240906	131600	167794080	1919	1919	1919	1919	0
392	20240906	131500	167794080	1919	1919	1919	1919	0
393	20240906	131400	167794080	1919	1919	1919	1919	0
394	20240906	131300	167794080	1919	1919	1919	1919	0
395	20240906	131200	167794080	1919	1919	1919	1919	0
396	20240906	131100	167794080	1919	1919	1919	1919	3
397	20240906	131000	167788323	1919	1919	1919	1919	0
398	20240906	130900	167788323	1919	1919	1919	1919	1
399	20240906	130800	167786404	1911	1911	1911	1911	40
400	20240906	130700	167709964	1920	1912	1920	1911	2146
401	20240906	130600	163608919	1911	1911	1911	1911	0
402	20240906	130500	163608919	1911	1911	1911	1911	48
403	20240906	130400	163517191	1911	1920	1920	1911	2
404	20240906	130300	163513360	1920	1920	1920	1920	0
405	20240906	130200	163513360	1920	1920	1920	1920	0
406	20240906	130100	163513360	1920	1920	1920	1920	1
407	20240906	130000	163511440	1911	1911	1911	1911	0
408	20240906	125900	163511440	1911	1911	1911	1911	10
409	20240906	125800	163492330	1912	1912	1912	1912	104
410	20240906	125700	163293482	1921	1921	1921	1921	0
411	20240906	125600	163293482	1921	1921	1921	1921	2
412	20240906	125500	163289640	1921	1921	1921	1921	1
413	20240906	125400	163287719	1911	1911	1911	1911	0
414	20240906	125300	163287719	1911	1911	1911	1911	1
415	20240906	125200	163285808	1922	1922	1922	1922	0
416	20240906	125100	163285808	1922	1922	1922	1922	0
417	20240906	125000	163285808	1922	1922	1922	1922	0
418	20240906	124900	163285808	1922	1922	1922	1922	0
419	20240906	124800	163285808	1922	1922	1922	1922	0
420	20240906	124700	163285808	1922	1910	1922	1910	1692
421	20240906	124600	160045789	1921	1921	1921	1921	1
422	20240906	124500	160043868	1910	1910	1910	1910	0
423	20240906	124400	160043868	1910	1916	1916	1910	40
424	20240906	124300	159967450	1920	1920	1920	1920	0
425	20240906	124200	159967450	1920	1920	1920	1920	0
426	20240906	124100	159967450	1920	1920	1920	1920	0
427	20240906	124000	159967450	1920	1920	1920	1920	0
428	20240906	123900	159967450	1920	1920	1920	1920	1000
429	20240906	123800	158047450	1924	1924	1924	1924	0
430	20240906	123700	158047450	1924	1924	1924	1924	0
431	20240906	123600	158047450	1924	1924	1924	1924	0
432	20240906	123500	158047450	1924	1924	1924	1924	0
433	20240906	123400	158047450	1924	1924	1924	1924	4
434	20240906	123300	158039754	1923	1923	1923	1923	100
435	20240906	123200	157847454	1923	1923	1923	1923	0
436	20240906	123100	157847454	1923	1922	1923	1922	251
437	20240906	123000	157364782	1921	1917	1921	1917	2868
438	20240906	122900	151861059	1907	1907	1907	1907	0
439	20240906	122800	151861059	1907	1907	1907	1907	3
440	20240906	122700	151855338	1907	1907	1907	1907	0
441	20240906	122600	151855338	1907	1907	1907	1907	0
442	20240906	122500	151855338	1907	1907	1907	1907	0
443	20240906	122400	151855338	1907	1907	1907	1907	500
444	20240906	122300	150901838	1907	1907	1907	1907	0
445	20240906	122200	150901838	1907	1917	1917	1907	3528
446	20240906	122100	144168162	1917	1916	1917	1916	495
447	20240906	122000	143219694	1916	1916	1916	1916	0
448	20240906	121900	143219694	1916	1916	1916	1916	0
449	20240906	121800	143219694	1916	1916	1916	1916	0
450	20240906	121700	143219694	1916	1916	1916	1916	0
451	20240906	121600	143219694	1916	1916	1916	1916	0
452	20240906	121500	143219694	1916	1916	1916	1916	0
453	20240906	121400	143219694	1916	1916	1916	1916	0
454	20240906	121300	143219694	1916	1916	1916	1916	0
455	20240906	121200	143219694	1916	1916	1916	1916	0
456	20240906	121100	143219694	1916	1916	1916	1916	0
457	20240906	121000	143219694	1916	1916	1916	1916	0
458	20240906	120900	143219694	1916	1916	1916	1916	2
459	20240906	120800	143215862	1907	1911	1911	1907	2070
460	20240906	120700	139261372	1914	1914	1914	1914	0
461	20240906	120600	139261372	1914	1914	1914	1914	0
462	20240906	120500	139261372	1914	1914	1914	1914	200
463	20240906	120400	138878572	1914	1914	1914	1914	0
464	20240906	120300	138878572	1914	1914	1914	1914	10
465	20240906	120200	138859432	1910	1910	1910	1910	0
466	20240906	120100	138859432	1910	1914	1914	1910	51
467	20240906	120000	138762018	1902	1914	1916	1902	670
468	20240906	115900	137479524	1914	1914	1914	1914	0
469	20240906	115800	137479524	1914	1914	1914	1914	0
470	20240906	115700	137479524	1914	1914	1914	1914	0
471	20240906	115600	137479524	1914	1914	1914	1914	0
472	20240906	115500	137479524	1914	1914	1914	1914	0
473	20240906	115400	137479524	1914	1914	1914	1914	0
474	20240906	115300	137479524	1914	1914	1914	1914	0
475	20240906	115200	137479524	1914	1914	1914	1914	0
476	20240906	115100	137479524	1914	1914	1914	1914	1
477	20240906	115000	137477610	1903	1903	1903	1903	100
478	20240906	114900	137287310	1903	1914	1914	1903	226
479	20240906	114800	136856896	1914	1914	1914	1914	0
480	20240906	114700	136856896	1914	1914	1914	1914	0
481	20240906	114600	136856896	1914	1914	1914	1914	0
482	20240906	114500	136856896	1914	1904	1914	1904	42
483	20240906	114400	136776918	1916	1916	1916	1916	0
484	20240906	114300	136776918	1916	1916	1916	1916	0
485	20240906	114200	136776918	1916	1916	1916	1916	0
486	20240906	114100	136776918	1916	1916	1916	1916	0
487	20240906	114000	136776918	1916	1916	1916	1916	0
488	20240906	113900	136776918	1916	1916	1916	1916	0
489	20240906	113800	136776918	1916	1916	1916	1916	0
490	20240906	113700	136776918	1916	1916	1916	1916	0
491	20240906	113600	136776918	1916	1913	1916	1913	100
492	20240906	113500	136585324	1901	1902	1911	1901	157
493	20240906	113400	136285813	1900	1899	1901	1899	102
494	20240906	113300	136092037	1889	1889	1889	1889	0
495	20240906	113200	136092037	1889	1889	1889	1889	894
496	20240906	113100	134403271	1889	1889	1889	1889	0
497	20240906	113000	134403271	1889	1889	1889	1889	100
498	20240906	112900	134214371	1889	1889	1889	1889	0
499	20240906	112800	134214371	1889	1890	1890	1889	1380
500	20240906	112700	131607546	1900	1900	1900	1900	0
501	20240906	112600	131607546	1900	1900	1900	1900	2
502	20240906	112500	131603746	1900	1900	1900	1898	2625
503	20240906	112400	126616252	1900	1900	1900	1900	0
504	20240906	112300	126616252	1900	1900	1900	1900	7
505	20240906	112200	126602952	1913	1915	1915	1912	17
506	20240906	112100	126570431	1915	1902	1915	1902	51
507	20240906	112000	126473416	1897	1897	1897	1897	0
508	20240906	111900	126473416	1897	1897	1897	1897	0
509	20240906	111800	126473416	1897	1897	1897	1897	25
510	20240906	111700	126425991	1919	1919	1919	1919	15
511	20240906	111600	126397206	1919	1919	1919	1919	216
512	20240906	111500	125982702	1919	1919	1919	1919	0
513	20240906	111400	125982702	1919	1919	1919	1919	0
514	20240906	111300	125982702	1919	1919	1919	1919	0
515	20240906	111200	125982702	1919	1919	1919	1919	0
516	20240906	111100	125982702	1919	1915	1919	1915	201
517	20240906	111000	125597064	1904	1902	1904	1902	1426
518	20240906	110900	122883967	1900	1900	1900	1900	0
519	20240906	110800	122883967	1900	1900	1900	1900	0
520	20240906	110700	122883967	1900	1900	1900	1900	0
521	20240906	110600	122883967	1900	1898	1900	1898	1500
522	20240906	110500	120034130	1898	1898	1898	1898	0
523	20240906	110400	120034130	1898	1898	1898	1898	4
524	20240906	110300	120026538	1888	1886	1888	1886	434
525	20240906	110200	119207580	1872	1872	1872	1872	0
526	20240906	110100	119207580	1872	1880	1880	1872	3234
527	20240906	110000	113143856	1901	1901	1901	1901	0
528	20240906	105900	113143856	1901	1901	1901	1901	0
529	20240906	105800	113143856	1901	1901	1901	1901	0
530	20240906	105700	113143856	1901	1901	1901	1901	0
531	20240906	105600	113143856	1901	1901	1901	1901	103
532	20240906	105500	112948053	1894	1894	1894	1894	204
533	20240906	105400	112561677	1894	1894	1894	1894	2
534	20240906	105300	112557889	1874	1898	1901	1874	319
535	20240906	105200	111959039	1898	1898	1899	1898	4996
536	20240906	105100	102476630	1898	1898	1898	1898	0
537	20240906	105000	102476630	1898	1898	1898	1898	150
538	20240906	104900	102191930	1897	1897	1897	1897	4180
539	20240906	104800	94262470	1896	1897	1897	1896	1045
540	20240906	104700	92281143	1896	1896	1896	1896	0
541	20240906	104600	92281143	1896	1896	1896	1896	0
542	20240906	104500	92281143	1896	1896	1896	1896	0
543	20240906	104400	92281143	1896	1896	1896	1896	0
544	20240906	104300	92281143	1896	1889	1896	1889	4855
545	20240906	104200	83077731	1887	1887	1887	1887	0
546	20240906	104100	83077731	1887	1888	1888	1887	301
547	20240906	104000	82509743	1887	1887	1887	1887	0
548	20240906	103900	82509743	1887	1880	1887	1880	1772
549	20240906	103800	79171581	1880	1880	1880	1880	0
550	20240906	103700	79171581	1880	1880	1880	1880	0
551	20240906	103600	79171581	1880	1878	1880	1878	500
552	20240906	103500	78231927	1880	1880	1880	1880	0
553	20240906	103400	78231927	1880	1880	1880	1880	0
554	20240906	103300	78231927	1880	1880	1880	1880	0
555	20240906	103200	78231927	1880	1880	1880	1880	0
556	20240906	103100	78231927	1880	1880	1880	1880	0
557	20240906	103000	78231927	1880	1880	1880	1880	0
558	20240906	102900	78231927	1880	1880	1880	1880	0
559	20240906	102800	78231927	1880	1880	1880	1880	0
560	20240906	102700	78231927	1880	1880	1880	1880	0
561	20240906	102600	78231927	1880	1880	1880	1880	0
562	20240906	102500	78231927	1880	1880	1880	1880	0
563	20240906	102400	78231927	1880	1880	1880	1880	0
564	20240906	102300	78231927	1880	1880	1880	1880	0
565	20240906	102200	78231927	1880	1880	1880	1880	0
566	20240906	102100	78231927	1880	1880	1880	1880	0
567	20240906	102000	78231927	1880	1878	1880	1878	220
568	20240906	101900	77818600	1878	1876	1878	1872	255
569	20240906	101800	77340323	1876	1876	1876	1876	0
570	20240906	101700	77340323	1876	1875	1876	1875	7
571	20240906	101600	77327194	1865	1870	1870	1865	1485
572	20240906	101500	74555554	1883	1882	1883	1882	65
573	20240906	101400	74433199	1882	1881	1882	1881	60
574	20240906	101300	74320321	1880	1880	1880	1880	0
575	20240906	101200	74320321	1880	1882	1882	1879	278
576	20240906	101100	73797483	1882	1882	1882	1882	0
577	20240906	101000	73797483	1882	1878	1882	1878	101
578	20240906	100900	73607766	1879	1875	1879	1875	238
579	20240906	100800	73161364	1864	1870	1870	1864	789
580	20240906	100700	71689258	1881	1881	1881	1881	1
581	20240906	100600	71687377	1871	1880	1887	1871	167
582	20240906	100500	71373948	1880	1880	1880	1880	1
583	20240906	100400	71372068	1879	1879	1879	1879	97
584	20240906	100300	71189805	1870	1871	1871	1870	106
585	20240906	100200	70991549	1880	1880	1880	1879	6
586	20240906	100100	70980270	1870	1872	1872	1870	767
587	20240906	100000	69545580	1874	1887	1887	1874	198
588	20240906	095900	69174330	1874	1875	1875	1874	85
589	20240906	095800	69015035	1875	1887	1887	1875	129
590	20240906	095700	68772044	1874	1887	1887	1874	209
591	20240906	095600	68380365	1886	1886	1886	1886	39
592	20240906	095500	68306811	1886	1886	1886	1886	41
593	20240906	095400	68229485	1887	1887	1887	1887	2
594	20240906	095300	68225711	1890	1890	1890	1890	0
595	20240906	095200	68225711	1890	1890	1890	1890	0
596	20240906	095100	68225711	1890	1890	1890	1890	0
597	20240906	095000	68225711	1890	1890	1890	1890	0
598	20240906	094900	68225711	1890	1896	1896	1887	599
599	20240906	094800	67092452	1898	1873	1898	1873	552
600	20240906	094700	66046810	1858	1872	1873	1858	130
601	20240906	094600	65803416	1872	1872	1872	1872	0
602	20240906	094500	65803416	1872	1871	1872	1871	396
603	20240906	094400	65062170	1860	1858	1860	1858	2248
604	20240906	094300	60881995	1869	1869	1869	1869	0
605	20240906	094200	60881995	1869	1869	1869	1869	105
606	20240906	094100	60685750	1838	1864	1872	1810	6057
607	20240906	094000	49535536	1864	1888	1888	1864	163
608	20240906	093900	49231517	1888	1888	1888	1888	5
609	20240906	093800	49222077	1888	1888	1888	1888	0
610	20240906	093700	49222077	1888	1870	1888	1870	11
611	20240906	093600	49201489	1886	1884	1888	1870	12421
612	20240906	093500	25846045	1900	1891	1900	1890	280
613	20240906	093400	25316659	1891	1891	1891	1891	2
614	20240906	093300	25312877	1900	1900	1900	1900	3
615	20240906	093200	25307177	1900	1900	1900	1900	0
616	20240906	093100	25307177	1900	1903	1903	1900	110
617	20240906	093000	25098147	1904	1904	1904	1904	0
618	20240906	092900	25098147	1904	1904	1904	1904	0
619	20240906	092800	25098147	1904	1904	1904	1891	536
620	20240906	092700	24083910	1904	1913	1917	1896	5040
621	20240906	092600	14492589	1919	1919	1919	1919	0
622	20240906	092500	14492589	1919	1919	1919	1919	0
623	20240906	092400	14492589	1919	1919	1919	1919	1
624	20240906	092300	14490670	1920	1920	1920	1920	0
625	20240906	092200	14490670	1920	1915	1920	1915	5
626	20240906	092100	14481085	1915	1915	1915	1915	50
627	20240906	092000	14385335	1920	1920	1920	1920	0
628	20240906	091900	14385335	1920	1911	1920	1909	1714
629	20240906	091800	11111065	1922	1923	1923	1912	734
630	20240906	091700	9706526	1926	1926	1926	1926	0
631	20240906	091600	9706526	1926	1926	1926	1926	0
632	20240906	091500	9706526	1926	1926	1926	1926	0
633	20240906	091400	9706526	1926	1926	1926	1926	0
634	20240906	091300	9706526	1926	1915	1926	1915	168
635	20240906	091200	9384795	1926	1922	1926	1920	510
636	20240906	091100	8405567	1928	1927	1928	1927	152
637	20240906	091000	8112611	1927	1922	1927	1922	214
638	20240906	090900	7701263	1922	1916	1922	1916	122
639	20240906	090800	7467320	1916	1916	1916	1916	11
640	20240906	090700	7446244	1915	1915	1915	1915	106
641	20240906	090600	7243254	1916	1918	1918	1916	151
642	20240906	090500	6953738	1917	1920	1920	1917	4
643	20240906	090400	6946064	1920	1920	1920	1920	4
644	20240906	090300	6938384	1920	1920	1920	1920	536
645	20240906	090200	5909264	1920	1940	1940	1920	2676
646	20240906	090100	769976	1922	1958	1958	1922	61
647	20240906	090000	652014	1958	1958	1958	1958	333