KissMeData/088790/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	195500	48088649	1886	1886	1886	1886	168
3	20240903	195400	48088649	1886	1886	1886	1886	0
4	20240903	195300	48088649	1886	1886	1886	1886	0
5	20240903	195200	48088649	1886	1886	1886	1886	0
6	20240903	195100	48088649	1886	1886	1886	1886	0
7	20240903	195000	48088649	1886	1886	1886	1886	0
8	20240903	194900	48088649	1886	1886	1886	1886	0
9	20240903	194800	48088649	1886	1886	1886	1886	0
10	20240903	194700	48088649	1886	1886	1886	1886	0
11	20240903	194600	48088649	1886	1886	1886	1886	0
12	20240903	194500	48088649	1886	1886	1886	1886	0
13	20240903	194400	48088649	1886	1886	1886	1886	0
14	20240903	194300	48088649	1886	1886	1886	1886	0
15	20240903	194200	48088649	1886	1886	1886	1886	0
16	20240903	194100	48088649	1886	1886	1886	1886	0
17	20240903	194000	48088649	1886	1886	1886	1886	0
18	20240903	193900	48088649	1886	1886	1886	1886	0
19	20240903	193800	48088649	1886	1886	1886	1886	0
20	20240903	193700	48088649	1886	1886	1886	1886	0
21	20240903	193600	48088649	1886	1886	1886	1886	0
22	20240903	193500	48088649	1886	1886	1886	1886	0
23	20240903	193400	48088649	1886	1886	1886	1886	0
24	20240903	193300	48088649	1886	1886	1886	1886	0
25	20240903	193200	48088649	1886	1886	1886	1886	0
26	20240903	193100	48088649	1886	1886	1886	1886	0
27	20240903	193000	48088649	1886	1886	1886	1886	0
28	20240903	192900	48088649	1886	1886	1886	1886	0
29	20240903	192800	48088649	1886	1886	1886	1886	0
30	20240903	192700	48088649	1886	1886	1886	1886	0
31	20240903	192600	48088649	1886	1886	1886	1886	0
32	20240903	192500	48088649	1886	1886	1886	1886	168
33	20240903	192400	48088649	1886	1886	1886	1886	0
34	20240903	192300	48088649	1886	1886	1886	1886	0
35	20240903	192200	48088649	1886	1886	1886	1886	0
36	20240903	192100	48088649	1886	1886	1886	1886	0
37	20240903	192000	48088649	1886	1886	1886	1886	0
38	20240903	191900	48088649	1886	1886	1886	1886	0
39	20240903	191800	48088649	1886	1886	1886	1886	0
40	20240903	191700	48088649	1886	1886	1886	1886	0
41	20240903	191600	48088649	1886	1886	1886	1886	0
42	20240903	191500	48088649	1886	1886	1886	1886	0
43	20240903	191400	48088649	1886	1886	1886	1886	0
44	20240903	191300	48088649	1886	1886	1886	1886	0
45	20240903	191200	48088649	1886	1886	1886	1886	0
46	20240903	191100	48088649	1886	1886	1886	1886	0
47	20240903	191000	48088649	1886	1886	1886	1886	0
48	20240903	190900	48088649	1886	1886	1886	1886	0
49	20240903	190800	48088649	1886	1886	1886	1886	0
50	20240903	190700	48088649	1886	1886	1886	1886	0
51	20240903	190600	48088649	1886	1886	1886	1886	0
52	20240903	190500	48088649	1886	1886	1886	1886	0
53	20240903	190400	48088649	1886	1886	1886	1886	0
54	20240903	190300	48088649	1886	1886	1886	1886	0
55	20240903	190200	48088649	1886	1886	1886	1886	0
56	20240903	190100	48088649	1886	1886	1886	1886	0
57	20240903	190000	48088649	1886	1886	1886	1886	0
58	20240903	185900	48088649	1886	1886	1886	1886	0
59	20240903	185800	48088649	1886	1886	1886	1886	0
60	20240903	185700	48088649	1886	1886	1886	1886	0
61	20240903	185600	48088649	1886	1886	1886	1886	0
62	20240903	185500	48088649	1886	1886	1886	1886	168
63	20240903	185400	48088649	1886	1886	1886	1886	0
64	20240903	185300	48088649	1886	1886	1886	1886	0
65	20240903	185200	48088649	1886	1886	1886	1886	0
66	20240903	185100	48088649	1886	1886	1886	1886	0
67	20240903	185000	48088649	1886	1886	1886	1886	0
68	20240903	184900	48088649	1886	1886	1886	1886	0
69	20240903	184800	48088649	1886	1886	1886	1886	0
70	20240903	184700	48088649	1886	1886	1886	1886	0
71	20240903	184600	48088649	1886	1886	1886	1886	0
72	20240903	184500	48088649	1886	1886	1886	1886	0
73	20240903	184400	48088649	1886	1886	1886	1886	0
74	20240903	184300	48088649	1886	1886	1886	1886	0
75	20240903	184200	48088649	1886	1886	1886	1886	0
76	20240903	184100	48088649	1886	1886	1886	1886	0
77	20240903	184000	48088649	1886	1886	1886	1886	0
78	20240903	183900	48088649	1886	1886	1886	1886	0
79	20240903	183800	48088649	1886	1886	1886	1886	0
80	20240903	183700	48088649	1886	1886	1886	1886	0
81	20240903	183600	48088649	1886	1886	1886	1886	0
82	20240903	183500	48088649	1886	1886	1886	1886	0
83	20240903	183400	48088649	1886	1886	1886	1886	0
84	20240903	183300	48088649	1886	1886	1886	1886	0
85	20240903	183200	48088649	1886	1886	1886	1886	0
86	20240903	183100	48088649	1886	1886	1886	1886	0
87	20240903	183000	48088649	1886	1886	1886	1886	0
88	20240903	182900	48088649	1886	1886	1886	1886	0
89	20240903	182800	48088649	1886	1886	1886	1886	0
90	20240903	182700	48088649	1886	1886	1886	1886	0
91	20240903	182600	48088649	1886	1886	1886	1886	0
92	20240903	182500	48088649	1886	1886	1886	1886	168
93	20240903	182400	48088649	1886	1886	1886	1886	0
94	20240903	182300	48088649	1886	1886	1886	1886	0
95	20240903	182200	48088649	1886	1886	1886	1886	0
96	20240903	182100	48088649	1886	1886	1886	1886	0
97	20240903	182000	48088649	1886	1886	1886	1886	0
98	20240903	181900	48088649	1886	1886	1886	1886	0
99	20240903	181800	48088649	1886	1886	1886	1886	0
100	20240903	181700	48088649	1886	1886	1886	1886	0
101	20240903	181600	48088649	1886	1886	1886	1886	0
102	20240903	181500	48088649	1886	1886	1886	1886	0
103	20240903	181400	48088649	1886	1886	1886	1886	0
104	20240903	181300	48088649	1886	1886	1886	1886	0
105	20240903	181200	48088649	1886	1886	1886	1886	0
106	20240903	181100	48088649	1886	1886	1886	1886	0
107	20240903	181000	48088649	1886	1886	1886	1886	0
108	20240903	180900	48088649	1886	1886	1886	1886	0
109	20240903	180800	48088649	1886	1886	1886	1886	0
110	20240903	180700	48088649	1886	1886	1886	1886	0
111	20240903	180600	48088649	1886	1886	1886	1886	0
112	20240903	180500	48088649	1886	1886	1886	1886	0
113	20240903	180400	48088649	1886	1886	1886	1886	0
114	20240903	180300	48088649	1886	1886	1886	1886	0
115	20240903	180200	48088649	1886	1886	1886	1886	0
116	20240903	180100	48088649	1886	1886	1886	1886	0
117	20240903	180000	48088649	1886	1886	1886	1886	0
118	20240903	175900	48088649	1886	1886	1886	1886	0
119	20240903	175800	48088649	1886	1886	1886	1886	0
120	20240903	175700	48088649	1886	1886	1886	1886	0
121	20240903	175600	48088649	1886	1886	1886	1886	0
122	20240903	175500	48088649	1886	1886	1886	1886	168
123	20240903	175400	48088649	1886	1886	1886	1886	0
124	20240903	175300	48088649	1886	1886	1886	1886	0
125	20240903	175200	48088649	1886	1886	1886	1886	0
126	20240903	175100	48088649	1886	1886	1886	1886	0
127	20240903	175000	48088649	1886	1886	1886	1886	0
128	20240903	174900	48088649	1886	1886	1886	1886	0
129	20240903	174800	48088649	1886	1886	1886	1886	0
130	20240903	174700	48088649	1886	1886	1886	1886	0
131	20240903	174600	48088649	1886	1886	1886	1886	0
132	20240903	174500	48088649	1886	1886	1886	1886	0
133	20240903	174400	48088649	1886	1886	1886	1886	0
134	20240903	174300	48088649	1886	1886	1886	1886	0
135	20240903	174200	48088649	1886	1886	1886	1886	0
136	20240903	174100	48088649	1886	1886	1886	1886	0
137	20240903	174000	48088649	1886	1886	1886	1886	0
138	20240903	173900	48088649	1886	1886	1886	1886	0
139	20240903	173800	48088649	1886	1886	1886	1886	0
140	20240903	173700	48088649	1886	1886	1886	1886	0
141	20240903	173600	48088649	1886	1886	1886	1886	0
142	20240903	173500	48088649	1886	1886	1886	1886	0
143	20240903	173400	48088649	1886	1886	1886	1886	0
144	20240903	173300	48088649	1886	1886	1886	1886	0
145	20240903	173200	48088649	1886	1886	1886	1886	0
146	20240903	173100	48088649	1886	1886	1886	1886	0
147	20240903	173000	48088649	1886	1886	1886	1886	0
148	20240903	172900	48088649	1886	1886	1886	1886	0
149	20240903	172800	48088649	1886	1886	1886	1886	0
150	20240903	172700	48088649	1886	1886	1886	1886	0
151	20240903	172600	48088649	1886	1886	1886	1886	0
152	20240903	172500	48088649	1886	1886	1886	1886	168
153	20240903	172400	48088649	1886	1886	1886	1886	0
154	20240903	172300	48088649	1886	1886	1886	1886	0
155	20240903	172200	48088649	1886	1886	1886	1886	0
156	20240903	172100	48088649	1886	1886	1886	1886	0
157	20240903	172000	48088649	1886	1886	1886	1886	0
158	20240903	171900	48088649	1886	1886	1886	1886	0
159	20240903	171800	48088649	1886	1886	1886	1886	0
160	20240903	171700	48088649	1886	1886	1886	1886	0
161	20240903	171600	48088649	1886	1886	1886	1886	0
162	20240903	171500	48088649	1886	1886	1886	1886	0
163	20240903	171400	48088649	1886	1886	1886	1886	0
164	20240903	171300	48088649	1886	1886	1886	1886	0
165	20240903	171200	48088649	1886	1886	1886	1886	0
166	20240903	171100	48088649	1886	1886	1886	1886	0
167	20240903	171000	48088649	1886	1886	1886	1886	0
168	20240903	170900	48088649	1886	1886	1886	1886	0
169	20240903	170800	48088649	1886	1886	1886	1886	0
170	20240903	170700	48088649	1886	1886	1886	1886	0
171	20240903	170600	48088649	1886	1886	1886	1886	0
172	20240903	170500	48088649	1886	1886	1886	1886	0
173	20240903	170400	48088649	1886	1886	1886	1886	0
174	20240903	170300	48088649	1886	1886	1886	1886	0
175	20240903	170200	48088649	1886	1886	1886	1886	0
176	20240903	170100	48088649	1886	1886	1886	1886	0
177	20240903	170000	48088649	1886	1886	1886	1886	0
178	20240903	165900	48088649	1886	1886	1886	1886	0
179	20240903	165800	48088649	1886	1886	1886	1886	0
180	20240903	165700	48088649	1886	1886	1886	1886	0
181	20240903	165600	48088649	1886	1886	1886	1886	0
182	20240903	165500	48088649	1886	1886	1886	1886	168
183	20240903	165400	48088649	1886	1886	1886	1886	0
184	20240903	165300	48088649	1886	1886	1886	1886	0
185	20240903	165200	48088649	1886	1886	1886	1886	0
186	20240903	165100	48088649	1886	1886	1886	1886	0
187	20240903	165000	48088649	1886	1886	1886	1886	0
188	20240903	164900	48088649	1886	1886	1886	1886	0
189	20240903	164800	48088649	1886	1886	1886	1886	0
190	20240903	164700	48088649	1886	1886	1886	1886	0
191	20240903	164600	48088649	1886	1886	1886	1886	0
192	20240903	164500	48088649	1886	1886	1886	1886	0
193	20240903	164400	48088649	1886	1886	1886	1886	0
194	20240903	164300	48088649	1886	1886	1886	1886	0
195	20240903	164200	48088649	1886	1886	1886	1886	0
196	20240903	164100	48088649	1886	1886	1886	1886	0
197	20240903	164000	48088649	1886	1886	1886	1886	0
198	20240903	163900	48088649	1886	1886	1886	1886	0
199	20240903	163800	48088649	1886	1886	1886	1886	0
200	20240903	163700	48088649	1886	1886	1886	1886	0
201	20240903	163600	48088649	1886	1886	1886	1886	0
202	20240903	163500	48088649	1886	1886	1886	1886	0
203	20240903	163400	48088649	1886	1886	1886	1886	0
204	20240903	163300	48088649	1886	1886	1886	1886	0
205	20240903	163200	48088649	1886	1886	1886	1886	0
206	20240903	163100	48088649	1886	1886	1886	1886	0
207	20240903	163000	48088649	1886	1886	1886	1886	0
208	20240903	162900	48088649	1886	1886	1886	1886	0
209	20240903	162800	48088649	1886	1886	1886	1886	0
210	20240903	162700	48088649	1886	1886	1886	1886	0
211	20240903	162600	48088649	1886	1886	1886	1886	0
212	20240903	162500	48088649	1886	1886	1886	1886	168
213	20240903	162400	48088649	1886	1886	1886	1886	0
214	20240903	162300	48088649	1886	1886	1886	1886	0
215	20240903	162200	48088649	1886	1886	1886	1886	0
216	20240903	162100	48088649	1886	1886	1886	1886	0
217	20240903	162000	48088649	1886	1886	1886	1886	0
218	20240903	161900	48088649	1886	1886	1886	1886	0
219	20240903	161800	48088649	1886	1886	1886	1886	0
220	20240903	161700	48088649	1886	1886	1886	1886	0
221	20240903	161600	48088649	1886	1886	1886	1886	0
222	20240903	161500	48088649	1886	1886	1886	1886	0
223	20240903	161400	48088649	1886	1886	1886	1886	0
224	20240903	161300	48088649	1886	1886	1886	1886	0
225	20240903	161200	48088649	1886	1886	1886	1886	0
226	20240903	161100	48088649	1886	1886	1886	1886	0
227	20240903	161000	48088649	1886	1886	1886	1886	0
228	20240903	160900	48088649	1886	1886	1886	1886	0
229	20240903	160800	48088649	1886	1886	1886	1886	0
230	20240903	160700	48088649	1886	1886	1886	1886	0
231	20240903	160600	48088649	1886	1886	1886	1886	0
232	20240903	160500	48088649	1886	1886	1886	1886	0
233	20240903	160400	48088649	1886	1886	1886	1886	0
234	20240903	160300	48088649	1886	1886	1886	1886	0
235	20240903	160200	48088649	1886	1886	1886	1886	0
236	20240903	160100	48088649	1886	1886	1886	1886	0
237	20240903	160000	48088649	1886	1886	1886	1886	0
238	20240903	155900	48088649	1886	1886	1886	1886	0
239	20240903	155800	48088649	1886	1886	1886	1886	0
240	20240903	155700	48088649	1886	1886	1886	1886	0
241	20240903	155600	48088649	1886	1886	1886	1886	0
242	20240903	155500	48088649	1886	1886	1886	1886	168
243	20240903	155400	48088649	1886	1886	1886	1886	0
244	20240903	155300	48088649	1886	1886	1886	1886	0
245	20240903	155200	48088649	1886	1886	1886	1886	0
246	20240903	155100	48088649	1886	1886	1886	1886	0
247	20240903	155000	48088649	1886	1886	1886	1886	0
248	20240903	154900	48088649	1886	1886	1886	1886	0
249	20240903	154800	48088649	1886	1886	1886	1886	0
250	20240903	154700	48088649	1886	1886	1886	1886	0
251	20240903	154600	48088649	1886	1886	1886	1886	0
252	20240903	154500	48088649	1886	1886	1886	1886	0
253	20240903	154400	48088649	1886	1886	1886	1886	0
254	20240903	154300	48088649	1886	1886	1886	1886	0
255	20240903	154200	48088649	1886	1886	1886	1886	0
256	20240903	154100	48088649	1886	1886	1886	1886	0
257	20240903	154000	48088649	1886	1886	1886	1886	0
258	20240903	153900	48088649	1886	1886	1886	1886	0
259	20240903	153800	48088649	1886	1886	1886	1886	0
260	20240903	153700	48088649	1886	1886	1886	1886	0
261	20240903	153600	48088649	1886	1886	1886	1886	0
262	20240903	153500	48088649	1886	1886	1886	1886	0
263	20240903	153400	48088649	1886	1886	1886	1886	0
264	20240903	153300	48088649	1886	1886	1886	1886	0
265	20240903	153200	48088649	1886	1886	1886	1886	0
266	20240903	153100	48088649	1886	1886	1886	1886	0
267	20240903	153000	48088649	1886	1886	1886	1886	168
268	20240903	152900	47771801	1909	1909	1909	1909	0
269	20240903	152800	47771801	1909	1909	1909	1909	0
270	20240903	152700	47771801	1909	1909	1909	1909	0
271	20240903	152600	47771801	1909	1909	1909	1909	0
272	20240903	152500	47771801	1909	1909	1909	1909	0
273	20240903	152400	47771801	1909	1909	1909	1909	0
274	20240903	152300	47771801	1909	1909	1909	1909	0
275	20240903	152200	47771801	1909	1909	1909	1909	0
276	20240903	152100	47771801	1909	1909	1909	1909	0
277	20240903	152000	47771801	1909	1909	1909	1909	0
278	20240903	151900	47771801	1909	1904	1909	1904	570
279	20240903	151800	46683711	1903	1901	1903	1887	4
280	20240903	151700	46676119	1898	1888	1898	1886	4
281	20240903	151600	46668549	1888	1888	1888	1888	2
282	20240903	151500	46664773	1888	1888	1888	1888	2
283	20240903	151400	46660997	1888	1888	1888	1888	2
284	20240903	151300	46657221	1888	1888	1888	1888	1
285	20240903	151200	46655333	1888	1892	1894	1886	118
286	20240903	151100	46432412	1894	1892	1894	1892	4
287	20240903	151000	46424840	1894	1892	1894	1892	2
288	20240903	150900	46421054	1894	1892	1894	1892	3
289	20240903	150800	46415375	1894	1894	1894	1892	3
290	20240903	150700	46409695	1892	1892	1894	1892	3
291	20240903	150600	46404017	1894	1891	1894	1891	5
292	20240903	150500	46394554	1893	1891	1894	1891	4
293	20240903	150400	46386985	1893	1891	1893	1891	3
294	20240903	150300	46381309	1893	1891	1894	1891	4
295	20240903	150200	46373740	1893	1890	1893	1890	5
296	20240903	150100	46364284	1893	1890	1894	1890	4
297	20240903	150000	46356717	1892	1890	1892	1890	2
298	20240903	145900	46352935	1892	1890	1892	1890	4
299	20240903	145800	46345371	1893	1890	1893	1890	4
300	20240903	145700	46337806	1892	1890	1892	1890	2
301	20240903	145600	46334024	1890	1890	1892	1890	9
302	20240903	145500	46317012	1892	1889	1892	1889	52
303	20240903	145400	46218776	1889	1886	1889	1886	432
304	20240903	145300	45402738	1888	1886	1890	1886	5
305	20240903	145200	45393300	1890	1886	1890	1886	6
306	20240903	145100	45381966	1889	1885	1889	1885	11
307	20240903	145000	45361222	1888	1886	1888	1886	2
308	20240903	144900	45357448	1888	1886	1888	1886	4
309	20240903	144800	45349900	1888	1886	1888	1886	4
310	20240903	144700	45342352	1889	1886	1889	1886	6
311	20240903	144600	45331022	1888	1888	1889	1885	12
312	20240903	144500	45308390	1885	1885	1885	1885	3
313	20240903	144400	45302735	1879	1884	1884	1879	15
314	20240903	144300	45274513	1884	1884	1884	1884	2
315	20240903	144200	45270745	1884	1884	1884	1884	2
316	20240903	144100	45266977	1885	1885	1885	1885	2
317	20240903	144000	45263207	1885	1885	1885	1885	8
318	20240903	143900	45248127	1885	1885	1885	1885	1
319	20240903	143800	45246242	1885	1885	1886	1885	11
320	20240903	143700	45225506	1885	1885	1885	1885	11
321	20240903	143600	45204771	1885	1885	1886	1885	20
322	20240903	143500	45167068	1885	1885	1885	1885	6
323	20240903	143400	45155758	1885	1885	1885	1885	2
324	20240903	143300	45151988	1887	1887	1887	1887	2
325	20240903	143200	45148214	1887	1887	1887	1887	9
326	20240903	143100	45131231	1887	1890	1890	1885	8
327	20240903	143000	45116138	1891	1894	1894	1891	768
328	20240903	142900	43662892	1901	1904	1905	1901	747
329	20240903	142800	42242742	1904	1905	1905	1904	9
330	20240903	142700	42225605	1905	1905	1905	1905	1
331	20240903	142600	42223700	1905	1905	1905	1905	0
332	20240903	142500	42223700	1905	1905	1905	1905	1
333	20240903	142400	42221795	1905	1905	1905	1905	1
334	20240903	142300	42219890	1906	1906	1906	1906	1
335	20240903	142200	42217984	1906	1906	1906	1906	1
336	20240903	142100	42216078	1906	1906	1906	1906	0
337	20240903	142000	42216078	1906	1906	1906	1906	1
338	20240903	141900	42214172	1906	1906	1906	1906	1
339	20240903	141800	42212266	1906	1906	1906	1906	1
340	20240903	141700	42210360	1906	1906	1906	1906	1
341	20240903	141600	42208454	1907	1907	1907	1907	0
342	20240903	141500	42208454	1907	1907	1907	1907	1
343	20240903	141400	42206547	1907	1907	1907	1907	1
344	20240903	141300	42204640	1907	1907	1907	1907	1
345	20240903	141200	42202733	1907	1907	1907	1907	1
346	20240903	141100	42200826	1910	1910	1910	1910	0
347	20240903	141000	42200826	1910	1910	1910	1910	1
348	20240903	140900	42198916	1910	1910	1910	1910	1
349	20240903	140800	42197006	1911	1911	1911	1911	1
350	20240903	140700	42195095	1911	1911	1911	1911	1
351	20240903	140600	42193184	1911	1911	1911	1911	0
352	20240903	140500	42193184	1911	1911	1911	1911	1
353	20240903	140400	42191273	1912	1912	1912	1912	518
354	20240903	140300	41200857	1912	1908	1912	1908	81
355	20240903	140200	41046213	1907	1907	1907	1907	14
356	20240903	140100	41019515	1905	1905	1905	1905	0
357	20240903	140000	41019515	1905	1905	1905	1905	1
358	20240903	135900	41017610	1905	1905	1905	1905	1
359	20240903	135800	41015705	1905	1905	1905	1905	1
360	20240903	135700	41013800	1905	1905	1905	1905	1
361	20240903	135600	41011895	1904	1904	1904	1904	7
362	20240903	135500	40998567	1905	1905	1905	1905	1
363	20240903	135400	40996662	1905	1905	1905	1905	1
364	20240903	135300	40994757	1904	1904	1905	1904	10
365	20240903	135200	40975716	1905	1905	1905	1905	1
366	20240903	135100	40973811	1904	1902	1906	1902	431
367	20240903	135000	40153145	1901	1903	1903	1901	7
368	20240903	134900	40139834	1903	1903	1903	1903	2
369	20240903	134800	40136028	1903	1903	1903	1903	1
370	20240903	134700	40134125	1903	1903	1903	1903	2
371	20240903	134600	40130319	1904	1904	1904	1904	2
372	20240903	134500	40126511	1904	1904	1904	1904	1
373	20240903	134400	40124607	1904	1904	1904	1904	2
374	20240903	134300	40120799	1904	1904	1904	1904	4
375	20240903	134200	40113183	1905	1905	1905	1905	1
376	20240903	134100	40111278	1905	1905	1905	1905	1
377	20240903	134000	40109373	1905	1905	1905	1904	63
378	20240903	133900	39989359	1904	1902	1904	1902	941
379	20240903	133800	38198062	1902	1902	1902	1902	1
380	20240903	133700	38196160	1902	1902	1902	1902	2
381	20240903	133600	38192356	1902	1902	1902	1902	2
382	20240903	133500	38188552	1902	1902	1902	1902	1
383	20240903	133400	38186650	1902	1902	1902	1902	2
384	20240903	133300	38182846	1902	1902	1902	1902	2
385	20240903	133200	38179042	1902	1902	1902	1902	2
386	20240903	133100	38175238	1902	1902	1902	1902	2
387	20240903	133000	38171434	1902	1902	1902	1902	1
388	20240903	132900	38169532	1902	1902	1902	1902	2
389	20240903	132800	38165728	1901	1901	1901	1901	1
390	20240903	132700	38163827	1901	1901	1901	1901	802
391	20240903	132600	36639225	1901	1901	1901	1901	2
392	20240903	132500	36635423	1901	1901	1901	1901	1
393	20240903	132400	36633522	1901	1901	1901	1901	2
394	20240903	132300	36629720	1901	1901	1901	1901	2
395	20240903	132200	36625918	1901	1900	1901	1900	2
396	20240903	132100	36622117	1900	1900	1900	1900	2
397	20240903	132000	36618317	1900	1900	1900	1900	6
398	20240903	131900	36606917	1900	1900	1900	1900	2
399	20240903	131800	36603117	1900	1900	1900	1900	2
400	20240903	131700	36599317	1900	1900	1900	1900	1
401	20240903	131600	36597417	1900	1900	1900	1900	2
402	20240903	131500	36593617	1900	1900	1900	1900	1
403	20240903	131400	36591717	1900	1900	1900	1900	2
404	20240903	131300	36587917	1900	1900	1900	1900	2
405	20240903	131200	36584117	1900	1900	1900	1900	2
406	20240903	131100	36580317	1900	1900	1900	1900	2
407	20240903	131000	36576517	1900	1900	1900	1900	1
408	20240903	130900	36574617	1900	1900	1900	1900	2
409	20240903	130800	36570817	1900	1900	1900	1900	2
410	20240903	130700	36567017	1900	1900	1900	1900	1
411	20240903	130600	36565117	1900	1900	1900	1900	2
412	20240903	130500	36561317	1896	1896	1896	1896	6
413	20240903	130400	36549941	1888	1899	1899	1888	12
414	20240903	130300	36527214	1899	1899	1899	1899	2
415	20240903	130200	36523416	1899	1899	1899	1899	2
416	20240903	130100	36519618	1899	1899	1899	1895	3
417	20240903	130000	36513925	1899	1899	1899	1899	1
418	20240903	125900	36512026	1899	1899	1899	1899	2
419	20240903	125800	36508228	1899	1899	1899	1899	3
420	20240903	125700	36502531	1899	1888	1899	1888	157
421	20240903	125600	36205992	1895	1898	1900	1892	106
422	20240903	125500	36005016	1900	1903	1903	1900	5
423	20240903	125400	35995509	1900	1904	1904	1900	249
424	20240903	125300	35522405	1901	1897	1903	1894	11
425	20240903	125200	35501503	1893	1888	1895	1888	881
426	20240903	125100	33833773	1888	1888	1888	1888	2
427	20240903	125000	33829997	1886	1886	1886	1886	3
428	20240903	124900	33824339	1886	1886	1886	1886	1
429	20240903	124800	33822453	1886	1886	1886	1886	2
430	20240903	124700	33818681	1886	1886	1886	1886	2
431	20240903	124600	33814909	1886	1886	1886	1886	1
432	20240903	124500	33813023	1886	1886	1886	1886	2
433	20240903	124400	33809251	1885	1885	1885	1885	1
434	20240903	124300	33807366	1885	1886	1886	1885	5
435	20240903	124200	33797938	1886	1885	1886	1885	2
436	20240903	124100	33794167	1886	1886	1886	1886	2
437	20240903	124000	33790395	1886	1886	1886	1886	2
438	20240903	123900	33786623	1886	1886	1886	1886	1
439	20240903	123800	33784737	1886	1885	1886	1885	12
440	20240903	123700	33762116	1885	1878	1885	1878	20
441	20240903	123600	33724542	1878	1879	1879	1878	73
442	20240903	123500	33587397	1879	1881	1885	1879	44
443	20240903	123400	33504690	1881	1881	1881	1881	12
444	20240903	123300	33482118	1881	1881	1881	1881	1
445	20240903	123200	33480237	1881	1880	1881	1880	3
446	20240903	123100	33474596	1880	1880	1880	1880	2
447	20240903	123000	33470836	1885	1878	1885	1878	14
448	20240903	122900	33444530	1878	1881	1881	1878	43
449	20240903	122800	33363773	1880	1878	1880	1878	13
450	20240903	122700	33339357	1878	1878	1878	1878	2
451	20240903	122600	33335601	1878	1878	1878	1878	1
452	20240903	122500	33333723	1878	1878	1878	1878	2
453	20240903	122400	33329967	1878	1878	1878	1878	1
454	20240903	122300	33328089	1878	1878	1878	1878	12
455	20240903	122200	33305553	1878	1878	1885	1878	63
456	20240903	122100	33187232	1878	1880	1886	1878	66
457	20240903	122000	33063256	1880	1880	1880	1878	54
458	20240903	121900	32961757	1880	1880	1880	1878	65
459	20240903	121800	32839583	1880	1884	1884	1880	49
460	20240903	121700	32747410	1884	1882	1884	1882	24
461	20240903	121600	32702220	1882	1880	1882	1880	12
462	20240903	121500	32679656	1880	1880	1880	1880	12
463	20240903	121400	32657096	1880	1880	1880	1880	2
464	20240903	121300	32653336	1880	1880	1880	1880	3
465	20240903	121200	32647696	1880	1880	1880	1880	2
466	20240903	121100	32643936	1880	1880	1880	1880	2
467	20240903	121000	32640176	1880	1880	1880	1880	6
468	20240903	120900	32628896	1880	1880	1880	1880	5
469	20240903	120800	32619496	1882	1886	1886	1882	85
470	20240903	120700	32459504	1886	1886	1886	1886	2
471	20240903	120600	32455732	1886	1886	1886	1886	2
472	20240903	120500	32451960	1886	1886	1886	1886	1
473	20240903	120400	32450074	1886	1886	1886	1886	2
474	20240903	120300	32446302	1886	1886	1886	1886	1
475	20240903	120200	32444416	1886	1886	1886	1886	2
476	20240903	120100	32440644	1886	1886	1886	1886	2
477	20240903	120000	32436872	1886	1886	1886	1886	2
478	20240903	115900	32433100	1886	1886	1886	1886	1
479	20240903	115800	32431214	1886	1886	1886	1886	2
480	20240903	115700	32427442	1886	1886	1886	1886	2
481	20240903	115600	32423670	1886	1886	1886	1886	2
482	20240903	115500	32419898	1886	1886	1886	1886	1
483	20240903	115400	32418012	1886	1886	1886	1886	2
484	20240903	115300	32414240	1886	1886	1886	1886	1
485	20240903	115200	32412354	1886	1886	1886	1886	2
486	20240903	115100	32408582	1886	1886	1886	1886	2
487	20240903	115000	32404810	1886	1886	1886	1884	3
488	20240903	114900	32399154	1886	1886	1886	1886	2
489	20240903	114800	32395382	1886	1886	1886	1886	1
490	20240903	114700	32393496	1886	1886	1886	1886	2
491	20240903	114600	32389724	1886	1886	1886	1886	2
492	20240903	114500	32385952	1886	1886	1886	1886	1
493	20240903	114400	32384066	1886	1886	1886	1886	2
494	20240903	114300	32380294	1886	1886	1886	1886	1
495	20240903	114200	32378408	1886	1886	1886	1886	2
496	20240903	114100	32374636	1886	1886	1886	1886	2
497	20240903	114000	32370864	1886	1886	1886	1886	5
498	20240903	113900	32361434	1886	1886	1886	1886	6
499	20240903	113800	32350118	1885	1885	1885	1885	3
500	20240903	113700	32344463	1885	1885	1885	1885	2
501	20240903	113600	32340693	1885	1885	1885	1885	3
502	20240903	113500	32335038	1885	1885	1885	1885	1
503	20240903	113400	32333153	1885	1885	1885	1885	2
504	20240903	113300	32329383	1885	1884	1885	1884	2
505	20240903	113200	32325614	1884	1884	1884	1884	8
506	20240903	113100	32310542	1884	1884	1884	1884	2
507	20240903	113000	32306774	1884	1884	1884	1884	2
508	20240903	112900	32303006	1884	1884	1885	1884	15
509	20240903	112800	32274745	1884	1883	1884	1880	85
510	20240903	112700	32114833	1882	1879	1882	1879	3250
511	20240903	112600	26006341	1879	1879	1879	1879	2
512	20240903	112500	26002583	1879	1879	1879	1879	2
513	20240903	112400	25998825	1879	1879	1879	1879	1
514	20240903	112300	25996946	1879	1879	1879	1879	1
515	20240903	112200	25995067	1879	1879	1879	1879	2
516	20240903	112100	25991309	1879	1879	1879	1879	2
517	20240903	112000	25987551	1879	1879	1879	1879	2
518	20240903	111900	25983793	1879	1879	1879	1879	2
519	20240903	111800	25980035	1879	1879	1879	1879	1
520	20240903	111700	25978156	1879	1879	1879	1879	2
521	20240903	111600	25974398	1879	1879	1879	1879	2
522	20240903	111500	25970640	1879	1879	1879	1879	2
523	20240903	111400	25966882	1881	1882	1882	1881	123
524	20240903	111300	25735518	1882	1882	1882	1882	1
525	20240903	111200	25733636	1882	1882	1882	1882	2
526	20240903	111100	25729872	1882	1882	1882	1882	2
527	20240903	111000	25726108	1882	1882	1882	1882	2
528	20240903	110900	25722344	1882	1882	1882	1882	2
529	20240903	110800	25718580	1882	1882	1882	1882	1
530	20240903	110700	25716698	1882	1882	1882	1882	2
531	20240903	110600	25712934	1882	1882	1882	1882	2
532	20240903	110500	25709170	1882	1882	1882	1882	2
533	20240903	110400	25705406	1882	1882	1882	1882	1
534	20240903	110300	25703524	1882	1882	1882	1882	1
535	20240903	110200	25701642	1882	1882	1882	1882	2
536	20240903	110100	25697878	1882	1882	1882	1882	2
537	20240903	110000	25694114	1882	1882	1882	1882	2
538	20240903	105900	25690350	1882	1882	1882	1882	2
539	20240903	105800	25686586	1882	1882	1882	1882	2
540	20240903	105700	25682822	1882	1882	1882	1882	1
541	20240903	105600	25680940	1882	1882	1882	1882	2
542	20240903	105500	25677176	1882	1882	1882	1882	2
543	20240903	105400	25673412	1882	1882	1882	1882	2
544	20240903	105300	25669648	1882	1882	1882	1882	1
545	20240903	105200	25667766	1882	1882	1882	1882	1
546	20240903	105100	25665884	1882	1882	1882	1882	2
547	20240903	105000	25662120	1882	1882	1882	1882	2
548	20240903	104900	25658356	1882	1882	1882	1882	2
549	20240903	104800	25654592	1882	1882	1882	1882	2
550	20240903	104700	25650828	1882	1882	1882	1882	1
551	20240903	104600	25648946	1882	1882	1882	1882	2
552	20240903	104500	25645182	1882	1882	1882	1882	2
553	20240903	104400	25641418	1882	1882	1882	1882	2
554	20240903	104300	25637654	1882	1882	1882	1882	1
555	20240903	104200	25635772	1882	1882	1882	1882	1
556	20240903	104100	25633890	1882	1882	1882	1882	2
557	20240903	104000	25630126	1882	1882	1882	1882	2
558	20240903	103900	25626362	1882	1882	1882	1882	2
559	20240903	103800	25622598	1882	1882	1882	1882	2
560	20240903	103700	25618834	1882	1882	1882	1882	1
561	20240903	103600	25616952	1882	1882	1882	1882	2
562	20240903	103500	25613188	1882	1882	1882	1882	2
563	20240903	103400	25609424	1882	1882	1882	1882	2
564	20240903	103300	25605660	1882	1882	1882	1882	1
565	20240903	103200	25603778	1882	1882	1882	1882	1
566	20240903	103100	25601896	1882	1882	1882	1882	2
567	20240903	103000	25598132	1882	1885	1885	1882	73
568	20240903	102900	25460601	1885	1885	1885	1885	2
569	20240903	102800	25456831	1885	1885	1885	1885	2
570	20240903	102700	25453061	1885	1885	1885	1885	1
571	20240903	102600	25451176	1885	1885	1885	1885	2
572	20240903	102500	25447406	1884	1885	1885	1884	15
573	20240903	102400	25419144	1885	1885	1885	1885	3
574	20240903	102300	25413489	1885	1885	1885	1885	1
575	20240903	102200	25411604	1885	1885	1885	1885	1
576	20240903	102100	25409719	1885	1885	1885	1885	2
577	20240903	102000	25405949	1885	1886	1886	1885	115
578	20240903	101900	25189172	1886	1886	1886	1886	2
579	20240903	101800	25185400	1886	1886	1886	1886	2
580	20240903	101700	25181628	1886	1886	1886	1886	1
581	20240903	101600	25179742	1886	1886	1886	1886	2
582	20240903	101500	25175970	1886	1886	1886	1886	2
583	20240903	101400	25172198	1885	1886	1886	1885	8
584	20240903	101300	25157116	1886	1886	1886	1886	2
585	20240903	101200	25153344	1886	1886	1886	1886	1
586	20240903	101100	25151458	1886	1886	1886	1886	1
587	20240903	101000	25149572	1886	1886	1886	1886	2
588	20240903	100900	25145800	1886	1886	1886	1886	2
589	20240903	100800	25142028	1886	1886	1886	1886	2
590	20240903	100700	25138256	1886	1886	1886	1886	2
591	20240903	100600	25134484	1886	1886	1886	1886	1
592	20240903	100500	25132598	1886	1886	1886	1886	2
593	20240903	100400	25128826	1886	1886	1886	1886	2
594	20240903	100300	25125054	1886	1886	1886	1886	2
595	20240903	100200	25121282	1886	1886	1886	1886	1
596	20240903	100100	25119396	1886	1886	1886	1886	1
597	20240903	100000	25117510	1886	1886	1886	1886	2
598	20240903	095900	25113738	1886	1886	1886	1886	2
599	20240903	095800	25109966	1886	1886	1886	1886	2
600	20240903	095700	25106194	1886	1886	1886	1886	2
601	20240903	095600	25102422	1886	1886	1886	1886	1
602	20240903	095500	25100536	1886	1886	1886	1886	2
603	20240903	095400	25096764	1886	1886	1886	1885	454
604	20240903	095300	24240972	1886	1886	1886	1886	2
605	20240903	095200	24237200	1886	1886	1886	1886	1
606	20240903	095100	24235314	1886	1886	1886	1886	1
607	20240903	095000	24233428	1886	1886	1886	1886	2
608	20240903	094900	24229656	1886	1886	1886	1886	2
609	20240903	094800	24225884	1886	1886	1886	1886	16
610	20240903	094700	24195708	1886	1886	1886	1886	2
611	20240903	094600	24191936	1885	1888	1888	1885	604
612	20240903	094500	23053280	1888	1888	1888	1888	1
613	20240903	094400	23051392	1888	1888	1888	1888	2
614	20240903	094300	23047616	1888	1888	1888	1888	2
615	20240903	094200	23043840	1888	1888	1888	1888	1
616	20240903	094100	23041952	1888	1888	1888	1888	2
617	20240903	094000	23038176	1888	1888	1888	1888	1
618	20240903	093900	23036288	1888	1888	1888	1887	3
619	20240903	093800	23030625	1888	1888	1888	1888	2
620	20240903	093700	23026849	1888	1888	1888	1888	3
621	20240903	093600	23021185	1888	1888	1888	1888	2
622	20240903	093500	23017409	1888	1888	1888	1888	1
623	20240903	093400	23015521	1888	1888	1888	1888	2
624	20240903	093300	23011745	1888	1888	1888	1888	2
625	20240903	093200	23007969	1889	1893	1893	1889	2230
626	20240903	093100	18794542	1893	1893	1893	1893	7
627	20240903	093000	18781291	1893	1893	1893	1893	8
628	20240903	092900	18766147	1893	1893	1893	1893	7
629	20240903	092800	18752896	1893	1892	1902	1892	1062
630	20240903	092700	16743580	1891	1901	1901	1891	890
631	20240903	092600	15060580	1901	1905	1905	1901	3009
632	20240903	092500	9339368	1905	1905	1907	1905	15
633	20240903	092400	9310790	1906	1906	1906	1906	1
634	20240903	092300	9308884	1906	1906	1906	1906	1
635	20240903	092200	9306978	1906	1906	1906	1906	1
636	20240903	092100	9305072	1906	1906	1906	1906	1
637	20240903	092000	9303166	1904	1904	1904	1904	2
638	20240903	091900	9299358	1904	1904	1904	1904	4
639	20240903	091800	9291742	1907	1907	1907	1907	1
640	20240903	091700	9289835	1907	1907	1907	1907	1
641	20240903	091600	9287928	1907	1907	1907	1907	1
642	20240903	091500	9286021	1905	1904	1905	1904	92
643	20240903	091400	9110779	1904	1904	1904	1904	1
644	20240903	091300	9108875	1904	1904	1904	1904	2
645	20240903	091200	9105067	1901	1901	1901	1901	2
646	20240903	091100	9101265	1901	1901	1901	1901	1
647	20240903	091000	9099364	1901	1901	1901	1901	2
648	20240903	090900	9095562	1901	1895	1901	1895	371
649	20240903	090800	8390546	1892	1892	1892	1892	221
650	20240903	090700	7972414	1889	1883	1889	1883	9
651	20240903	090600	7955461	1886	1886	1886	1886	1
652	20240903	090500	7953575	1885	1885	1885	1885	393
653	20240903	090400	7212770	1885	1885	1885	1885	1
654	20240903	090300	7210885	1885	1885	1885	1885	1
655	20240903	090200	7209000	1885	1885	1885	1885	1
656	20240903	090100	7207115	1870	1872	1872	1870	3106
657	20240903	090000	1394314	1869	1872	1872	1867	746