KissMeData/362990/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	212500	108254313	1933	1933	1933	1933	1594
3	20240927	212400	108254313	1933	1933	1933	1933	0
4	20240927	212300	108254313	1933	1933	1933	1933	0
5	20240927	212200	108254313	1933	1933	1933	1933	0
6	20240927	212100	108254313	1933	1933	1933	1933	0
7	20240927	212000	108254313	1933	1933	1933	1933	0
8	20240927	211900	108254313	1933	1933	1933	1933	0
9	20240927	211800	108254313	1933	1933	1933	1933	0
10	20240927	211700	108254313	1933	1933	1933	1933	0
11	20240927	211600	108254313	1933	1933	1933	1933	0
12	20240927	211500	108254313	1933	1933	1933	1933	0
13	20240927	211400	108254313	1933	1933	1933	1933	0
14	20240927	211300	108254313	1933	1933	1933	1933	0
15	20240927	211200	108254313	1933	1933	1933	1933	0
16	20240927	211100	108254313	1933	1933	1933	1933	0
17	20240927	211000	108254313	1933	1933	1933	1933	0
18	20240927	210900	108254313	1933	1933	1933	1933	0
19	20240927	210800	108254313	1933	1933	1933	1933	0
20	20240927	210700	108254313	1933	1933	1933	1933	0
21	20240927	210600	108254313	1933	1933	1933	1933	0
22	20240927	210500	108254313	1933	1933	1933	1933	0
23	20240927	210400	108254313	1933	1933	1933	1933	0
24	20240927	210300	108254313	1933	1933	1933	1933	0
25	20240927	210200	108254313	1933	1933	1933	1933	0
26	20240927	210100	108254313	1933	1933	1933	1933	0
27	20240927	210000	108254313	1933	1933	1933	1933	0
28	20240927	205900	108254313	1933	1933	1933	1933	0
29	20240927	205800	108254313	1933	1933	1933	1933	0
30	20240927	205700	108254313	1933	1933	1933	1933	0
31	20240927	205600	108254313	1933	1933	1933	1933	0
32	20240927	205500	108254313	1933	1933	1933	1933	1594
33	20240927	205400	108254313	1933	1933	1933	1933	0
34	20240927	205300	108254313	1933	1933	1933	1933	0
35	20240927	205200	108254313	1933	1933	1933	1933	0
36	20240927	205100	108254313	1933	1933	1933	1933	0
37	20240927	205000	108254313	1933	1933	1933	1933	0
38	20240927	204900	108254313	1933	1933	1933	1933	0
39	20240927	204800	108254313	1933	1933	1933	1933	0
40	20240927	204700	108254313	1933	1933	1933	1933	0
41	20240927	204600	108254313	1933	1933	1933	1933	0
42	20240927	204500	108254313	1933	1933	1933	1933	0
43	20240927	204400	108254313	1933	1933	1933	1933	0
44	20240927	204300	108254313	1933	1933	1933	1933	0
45	20240927	204200	108254313	1933	1933	1933	1933	0
46	20240927	204100	108254313	1933	1933	1933	1933	0
47	20240927	204000	108254313	1933	1933	1933	1933	0
48	20240927	203900	108254313	1933	1933	1933	1933	0
49	20240927	203800	108254313	1933	1933	1933	1933	0
50	20240927	203700	108254313	1933	1933	1933	1933	0
51	20240927	203600	108254313	1933	1933	1933	1933	0
52	20240927	203500	108254313	1933	1933	1933	1933	0
53	20240927	203400	108254313	1933	1933	1933	1933	0
54	20240927	203300	108254313	1933	1933	1933	1933	0
55	20240927	203200	108254313	1933	1933	1933	1933	0
56	20240927	203100	108254313	1933	1933	1933	1933	0
57	20240927	203000	108254313	1933	1933	1933	1933	0
58	20240927	202900	108254313	1933	1933	1933	1933	0
59	20240927	202800	108254313	1933	1933	1933	1933	0
60	20240927	202700	108254313	1933	1933	1933	1933	0
61	20240927	202600	108254313	1933	1933	1933	1933	0
62	20240927	202500	108254313	1933	1933	1933	1933	1594
63	20240927	202400	108254313	1933	1933	1933	1933	0
64	20240927	202300	108254313	1933	1933	1933	1933	0
65	20240927	202200	108254313	1933	1933	1933	1933	0
66	20240927	202100	108254313	1933	1933	1933	1933	0
67	20240927	202000	108254313	1933	1933	1933	1933	0
68	20240927	201900	108254313	1933	1933	1933	1933	0
69	20240927	201800	108254313	1933	1933	1933	1933	0
70	20240927	201700	108254313	1933	1933	1933	1933	0
71	20240927	201600	108254313	1933	1933	1933	1933	0
72	20240927	201500	108254313	1933	1933	1933	1933	0
73	20240927	201400	108254313	1933	1933	1933	1933	0
74	20240927	201300	108254313	1933	1933	1933	1933	0
75	20240927	201200	108254313	1933	1933	1933	1933	0
76	20240927	201100	108254313	1933	1933	1933	1933	0
77	20240927	201000	108254313	1933	1933	1933	1933	0
78	20240927	200900	108254313	1933	1933	1933	1933	0
79	20240927	200800	108254313	1933	1933	1933	1933	0
80	20240927	200700	108254313	1933	1933	1933	1933	0
81	20240927	200600	108254313	1933	1933	1933	1933	0
82	20240927	200500	108254313	1933	1933	1933	1933	0
83	20240927	200400	108254313	1933	1933	1933	1933	0
84	20240927	200300	108254313	1933	1933	1933	1933	0
85	20240927	200200	108254313	1933	1933	1933	1933	0
86	20240927	200100	108254313	1933	1933	1933	1933	0
87	20240927	200000	108254313	1933	1933	1933	1933	0
88	20240927	195900	108254313	1933	1933	1933	1933	0
89	20240927	195800	108254313	1933	1933	1933	1933	0
90	20240927	195700	108254313	1933	1933	1933	1933	0
91	20240927	195600	108254313	1933	1933	1933	1933	0
92	20240927	195500	108254313	1933	1933	1933	1933	1594
93	20240927	195400	108254313	1933	1933	1933	1933	0
94	20240927	195300	108254313	1933	1933	1933	1933	0
95	20240927	195200	108254313	1933	1933	1933	1933	0
96	20240927	195100	108254313	1933	1933	1933	1933	0
97	20240927	195000	108254313	1933	1933	1933	1933	0
98	20240927	194900	108254313	1933	1933	1933	1933	0
99	20240927	194800	108254313	1933	1933	1933	1933	0
100	20240927	194700	108254313	1933	1933	1933	1933	0
101	20240927	194600	108254313	1933	1933	1933	1933	0
102	20240927	194500	108254313	1933	1933	1933	1933	0
103	20240927	194400	108254313	1933	1933	1933	1933	0
104	20240927	194300	108254313	1933	1933	1933	1933	0
105	20240927	194200	108254313	1933	1933	1933	1933	0
106	20240927	194100	108254313	1933	1933	1933	1933	0
107	20240927	194000	108254313	1933	1933	1933	1933	0
108	20240927	193900	108254313	1933	1933	1933	1933	0
109	20240927	193800	108254313	1933	1933	1933	1933	0
110	20240927	193700	108254313	1933	1933	1933	1933	0
111	20240927	193600	108254313	1933	1933	1933	1933	0
112	20240927	193500	108254313	1933	1933	1933	1933	0
113	20240927	193400	108254313	1933	1933	1933	1933	0
114	20240927	193300	108254313	1933	1933	1933	1933	0
115	20240927	193200	108254313	1933	1933	1933	1933	0
116	20240927	193100	108254313	1933	1933	1933	1933	0
117	20240927	193000	108254313	1933	1933	1933	1933	0
118	20240927	192900	108254313	1933	1933	1933	1933	0
119	20240927	192800	108254313	1933	1933	1933	1933	0
120	20240927	192700	108254313	1933	1933	1933	1933	0
121	20240927	192600	108254313	1933	1933	1933	1933	0
122	20240927	192500	108254313	1933	1933	1933	1933	1594
123	20240927	192400	108254313	1933	1933	1933	1933	0
124	20240927	192300	108254313	1933	1933	1933	1933	0
125	20240927	192200	108254313	1933	1933	1933	1933	0
126	20240927	192100	108254313	1933	1933	1933	1933	0
127	20240927	192000	108254313	1933	1933	1933	1933	0
128	20240927	191900	108254313	1933	1933	1933	1933	0
129	20240927	191800	108254313	1933	1933	1933	1933	0
130	20240927	191700	108254313	1933	1933	1933	1933	0
131	20240927	191600	108254313	1933	1933	1933	1933	0
132	20240927	191500	108254313	1933	1933	1933	1933	0
133	20240927	191400	108254313	1933	1933	1933	1933	0
134	20240927	191300	108254313	1933	1933	1933	1933	0
135	20240927	191200	108254313	1933	1933	1933	1933	0
136	20240927	191100	108254313	1933	1933	1933	1933	0
137	20240927	191000	108254313	1933	1933	1933	1933	0
138	20240927	190900	108254313	1933	1933	1933	1933	0
139	20240927	190800	108254313	1933	1933	1933	1933	0
140	20240927	190700	108254313	1933	1933	1933	1933	0
141	20240927	190600	108254313	1933	1933	1933	1933	0
142	20240927	190500	108254313	1933	1933	1933	1933	0
143	20240927	190400	108254313	1933	1933	1933	1933	0
144	20240927	190300	108254313	1933	1933	1933	1933	0
145	20240927	190200	108254313	1933	1933	1933	1933	0
146	20240927	190100	108254313	1933	1933	1933	1933	0
147	20240927	190000	108254313	1933	1933	1933	1933	0
148	20240927	185900	108254313	1933	1933	1933	1933	0
149	20240927	185800	108254313	1933	1933	1933	1933	0
150	20240927	185700	108254313	1933	1933	1933	1933	0
151	20240927	185600	108254313	1933	1933	1933	1933	0
152	20240927	185500	108254313	1933	1933	1933	1933	1594
153	20240927	185400	108254313	1933	1933	1933	1933	0
154	20240927	185300	108254313	1933	1933	1933	1933	0
155	20240927	185200	108254313	1933	1933	1933	1933	0
156	20240927	185100	108254313	1933	1933	1933	1933	0
157	20240927	185000	108254313	1933	1933	1933	1933	0
158	20240927	184900	108254313	1933	1933	1933	1933	0
159	20240927	184800	108254313	1933	1933	1933	1933	0
160	20240927	184700	108254313	1933	1933	1933	1933	0
161	20240927	184600	108254313	1933	1933	1933	1933	0
162	20240927	184500	108254313	1933	1933	1933	1933	0
163	20240927	184400	108254313	1933	1933	1933	1933	0
164	20240927	184300	108254313	1933	1933	1933	1933	0
165	20240927	184200	108254313	1933	1933	1933	1933	0
166	20240927	184100	108254313	1933	1933	1933	1933	0
167	20240927	184000	108254313	1933	1933	1933	1933	0
168	20240927	183900	108254313	1933	1933	1933	1933	0
169	20240927	183800	108254313	1933	1933	1933	1933	0
170	20240927	183700	108254313	1933	1933	1933	1933	0
171	20240927	183600	108254313	1933	1933	1933	1933	0
172	20240927	183500	108254313	1933	1933	1933	1933	0
173	20240927	183400	108254313	1933	1933	1933	1933	0
174	20240927	183300	108254313	1933	1933	1933	1933	0
175	20240927	183200	108254313	1933	1933	1933	1933	0
176	20240927	183100	108254313	1933	1933	1933	1933	0
177	20240927	183000	108254313	1933	1933	1933	1933	0
178	20240927	182900	108254313	1933	1933	1933	1933	0
179	20240927	182800	108254313	1933	1933	1933	1933	0
180	20240927	182700	108254313	1933	1933	1933	1933	0
181	20240927	182600	108254313	1933	1933	1933	1933	0
182	20240927	182500	108254313	1933	1933	1933	1933	1594
183	20240927	182400	108254313	1933	1933	1933	1933	0
184	20240927	182300	108254313	1933	1933	1933	1933	0
185	20240927	182200	108254313	1933	1933	1933	1933	0
186	20240927	182100	108254313	1933	1933	1933	1933	0
187	20240927	182000	108254313	1933	1933	1933	1933	0
188	20240927	181900	108254313	1933	1933	1933	1933	0
189	20240927	181800	108254313	1933	1933	1933	1933	0
190	20240927	181700	108254313	1933	1933	1933	1933	0
191	20240927	181600	108254313	1933	1933	1933	1933	0
192	20240927	181500	108254313	1933	1933	1933	1933	0
193	20240927	181400	108254313	1933	1933	1933	1933	0
194	20240927	181300	108254313	1933	1933	1933	1933	0
195	20240927	181200	108254313	1933	1933	1933	1933	0
196	20240927	181100	108254313	1933	1933	1933	1933	0
197	20240927	181000	108254313	1933	1933	1933	1933	0
198	20240927	180900	108254313	1933	1933	1933	1933	0
199	20240927	180800	108254313	1933	1933	1933	1933	0
200	20240927	180700	108254313	1933	1933	1933	1933	0
201	20240927	180600	108254313	1933	1933	1933	1933	0
202	20240927	180500	108254313	1933	1933	1933	1933	0
203	20240927	180400	108254313	1933	1933	1933	1933	0
204	20240927	180300	108254313	1933	1933	1933	1933	0
205	20240927	180200	108254313	1933	1933	1933	1933	0
206	20240927	180100	108254313	1933	1933	1933	1933	0
207	20240927	180000	108254313	1933	1933	1933	1933	0
208	20240927	175900	108254313	1933	1933	1933	1933	0
209	20240927	175800	108254313	1933	1933	1933	1933	0
210	20240927	175700	108254313	1933	1933	1933	1933	0
211	20240927	175600	108254313	1933	1933	1933	1933	0
212	20240927	175500	108254313	1933	1933	1933	1933	1594
213	20240927	175400	108254313	1933	1933	1933	1933	0
214	20240927	175300	108254313	1933	1933	1933	1933	0
215	20240927	175200	108254313	1933	1933	1933	1933	0
216	20240927	175100	108254313	1933	1933	1933	1933	0
217	20240927	175000	108254313	1933	1933	1933	1933	0
218	20240927	174900	108254313	1933	1933	1933	1933	0
219	20240927	174800	108254313	1933	1933	1933	1933	0
220	20240927	174700	108254313	1933	1933	1933	1933	0
221	20240927	174600	108254313	1933	1933	1933	1933	0
222	20240927	174500	108254313	1933	1933	1933	1933	0
223	20240927	174400	108254313	1933	1933	1933	1933	0
224	20240927	174300	108254313	1933	1933	1933	1933	0
225	20240927	174200	108254313	1933	1933	1933	1933	0
226	20240927	174100	108254313	1933	1933	1933	1933	0
227	20240927	174000	108254313	1933	1933	1933	1933	0
228	20240927	173900	108254313	1933	1933	1933	1933	0
229	20240927	173800	108254313	1933	1933	1933	1933	0
230	20240927	173700	108254313	1933	1933	1933	1933	0
231	20240927	173600	108254313	1933	1933	1933	1933	0
232	20240927	173500	108254313	1933	1933	1933	1933	0
233	20240927	173400	108254313	1933	1933	1933	1933	0
234	20240927	173300	108254313	1933	1933	1933	1933	0
235	20240927	173200	108254313	1933	1933	1933	1933	0
236	20240927	173100	108254313	1933	1933	1933	1933	0
237	20240927	173000	108254313	1933	1933	1933	1933	0
238	20240927	172900	108254313	1933	1933	1933	1933	0
239	20240927	172800	108254313	1933	1933	1933	1933	0
240	20240927	172700	108254313	1933	1933	1933	1933	0
241	20240927	172600	108254313	1933	1933	1933	1933	0
242	20240927	172500	108254313	1933	1933	1933	1933	1594
243	20240927	172400	108254313	1933	1933	1933	1933	0
244	20240927	172300	108254313	1933	1933	1933	1933	0
245	20240927	172200	108254313	1933	1933	1933	1933	0
246	20240927	172100	108254313	1933	1933	1933	1933	0
247	20240927	172000	108254313	1933	1933	1933	1933	0
248	20240927	171900	108254313	1933	1933	1933	1933	0
249	20240927	171800	108254313	1933	1933	1933	1933	0
250	20240927	171700	108254313	1933	1933	1933	1933	0
251	20240927	171600	108254313	1933	1933	1933	1933	0
252	20240927	171500	108254313	1933	1933	1933	1933	0
253	20240927	171400	108254313	1933	1933	1933	1933	0
254	20240927	171300	108254313	1933	1933	1933	1933	0
255	20240927	171200	108254313	1933	1933	1933	1933	0
256	20240927	171100	108254313	1933	1933	1933	1933	0
257	20240927	171000	108254313	1933	1933	1933	1933	0
258	20240927	170900	108254313	1933	1933	1933	1933	0
259	20240927	170800	108254313	1933	1933	1933	1933	0
260	20240927	170700	108254313	1933	1933	1933	1933	0
261	20240927	170600	108254313	1933	1933	1933	1933	0
262	20240927	170500	108254313	1933	1933	1933	1933	0
263	20240927	170400	108254313	1933	1933	1933	1933	0
264	20240927	170300	108254313	1933	1933	1933	1933	0
265	20240927	170200	108254313	1933	1933	1933	1933	0
266	20240927	170100	108254313	1933	1933	1933	1933	0
267	20240927	170000	108254313	1933	1933	1933	1933	0
268	20240927	165900	108254313	1933	1933	1933	1933	0
269	20240927	165800	108254313	1933	1933	1933	1933	0
270	20240927	165700	108254313	1933	1933	1933	1933	0
271	20240927	165600	108254313	1933	1933	1933	1933	0
272	20240927	165500	108254313	1933	1933	1933	1933	1594
273	20240927	165400	108254313	1933	1933	1933	1933	0
274	20240927	165300	108254313	1933	1933	1933	1933	0
275	20240927	165200	108254313	1933	1933	1933	1933	0
276	20240927	165100	108254313	1933	1933	1933	1933	0
277	20240927	165000	108254313	1933	1933	1933	1933	0
278	20240927	164900	108254313	1933	1933	1933	1933	0
279	20240927	164800	108254313	1933	1933	1933	1933	0
280	20240927	164700	108254313	1933	1933	1933	1933	0
281	20240927	164600	108254313	1933	1933	1933	1933	0
282	20240927	164500	108254313	1933	1933	1933	1933	0
283	20240927	164400	108254313	1933	1933	1933	1933	0
284	20240927	164300	108254313	1933	1933	1933	1933	0
285	20240927	164200	108254313	1933	1933	1933	1933	0
286	20240927	164100	108254313	1933	1933	1933	1933	0
287	20240927	164000	108254313	1933	1933	1933	1933	0
288	20240927	163900	108254313	1933	1933	1933	1933	0
289	20240927	163800	108254313	1933	1933	1933	1933	0
290	20240927	163700	108254313	1933	1933	1933	1933	0
291	20240927	163600	108254313	1933	1933	1933	1933	0
292	20240927	163500	108254313	1933	1933	1933	1933	0
293	20240927	163400	108254313	1933	1933	1933	1933	0
294	20240927	163300	108254313	1933	1933	1933	1933	0
295	20240927	163200	108254313	1933	1933	1933	1933	0
296	20240927	163100	108254313	1933	1933	1933	1933	0
297	20240927	163000	108254313	1933	1933	1933	1933	0
298	20240927	162900	108254313	1933	1933	1933	1933	0
299	20240927	162800	108254313	1933	1933	1933	1933	0
300	20240927	162700	108254313	1933	1933	1933	1933	0
301	20240927	162600	108254313	1933	1933	1933	1933	0
302	20240927	162500	108254313	1933	1933	1933	1933	1594
303	20240927	162400	108254313	1933	1933	1933	1933	0
304	20240927	162300	108254313	1933	1933	1933	1933	0
305	20240927	162200	108254313	1933	1933	1933	1933	0
306	20240927	162100	108254313	1933	1933	1933	1933	0
307	20240927	162000	108254313	1933	1933	1933	1933	0
308	20240927	161900	108254313	1933	1933	1933	1933	0
309	20240927	161800	108254313	1933	1933	1933	1933	0
310	20240927	161700	108254313	1933	1933	1933	1933	0
311	20240927	161600	108254313	1933	1933	1933	1933	0
312	20240927	161500	108254313	1933	1933	1933	1933	0
313	20240927	161400	108254313	1933	1933	1933	1933	0
314	20240927	161300	108254313	1933	1933	1933	1933	0
315	20240927	161200	108254313	1933	1933	1933	1933	0
316	20240927	161100	108254313	1933	1933	1933	1933	0
317	20240927	161000	108254313	1933	1933	1933	1933	0
318	20240927	160900	108254313	1933	1933	1933	1933	0
319	20240927	160800	108254313	1933	1933	1933	1933	0
320	20240927	160700	108254313	1933	1933	1933	1933	0
321	20240927	160600	108254313	1933	1933	1933	1933	0
322	20240927	160500	108254313	1933	1933	1933	1933	0
323	20240927	160400	108254313	1933	1933	1933	1933	0
324	20240927	160300	108254313	1933	1933	1933	1933	0
325	20240927	160200	108254313	1933	1933	1933	1933	0
326	20240927	160100	108254313	1933	1933	1933	1933	0
327	20240927	160000	108254313	1933	1933	1933	1933	0
328	20240927	155900	108254313	1933	1933	1933	1933	0
329	20240927	155800	108254313	1933	1933	1933	1933	0
330	20240927	155700	108254313	1933	1933	1933	1933	0
331	20240927	155600	108254313	1933	1933	1933	1933	0
332	20240927	155500	108254313	1933	1933	1933	1933	1594
333	20240927	155400	108254313	1933	1933	1933	1933	0
334	20240927	155300	108254313	1933	1933	1933	1933	0
335	20240927	155200	108254313	1933	1933	1933	1933	0
336	20240927	155100	108254313	1933	1933	1933	1933	0
337	20240927	155000	108254313	1933	1933	1933	1933	0
338	20240927	154900	108254313	1933	1933	1933	1933	0
339	20240927	154800	108254313	1933	1933	1933	1933	0
340	20240927	154700	108254313	1933	1933	1933	1933	0
341	20240927	154600	108254313	1933	1933	1933	1933	0
342	20240927	154500	108254313	1933	1933	1933	1933	0
343	20240927	154400	108254313	1933	1933	1933	1933	0
344	20240927	154300	108254313	1933	1933	1933	1933	0
345	20240927	154200	108254313	1933	1933	1933	1933	0
346	20240927	154100	108254313	1933	1933	1933	1933	0
347	20240927	154000	108254313	1933	1933	1933	1933	0
348	20240927	153900	108254313	1933	1933	1933	1933	0
349	20240927	153800	108254313	1933	1933	1933	1933	0
350	20240927	153700	108254313	1933	1933	1933	1933	0
351	20240927	153600	108254313	1933	1933	1933	1933	0
352	20240927	153500	108254313	1933	1933	1933	1933	0
353	20240927	153400	108254313	1933	1933	1933	1933	0
354	20240927	153300	108254313	1933	1933	1933	1933	0
355	20240927	153200	108254313	1933	1933	1933	1933	0
356	20240927	153100	108254313	1933	1933	1933	1933	0
357	20240927	153000	108254313	1933	1933	1933	1933	1594
358	20240927	152900	105173111	1931	1931	1931	1931	0
359	20240927	152800	105173111	1931	1931	1931	1931	0
360	20240927	152700	105173111	1931	1931	1931	1931	0
361	20240927	152600	105173111	1931	1931	1931	1931	0
362	20240927	152500	105173111	1931	1931	1931	1931	0
363	20240927	152400	105173111	1931	1931	1931	1931	0
364	20240927	152300	105173111	1931	1931	1931	1931	0
365	20240927	152200	105173111	1931	1931	1931	1931	0
366	20240927	152100	105173111	1931	1931	1931	1931	0
367	20240927	152000	105173111	1931	1931	1931	1931	0
368	20240927	151900	105173111	1931	1926	1931	1926	78
369	20240927	151800	105022873	1926	1930	1930	1925	2742
370	20240927	151700	99739996	1930	1930	1930	1930	10
371	20240927	151600	99720696	1931	1931	1931	1931	39
372	20240927	151500	99645387	1931	1931	1931	1931	0
373	20240927	151400	99645387	1931	1931	1931	1931	100
374	20240927	151300	99452287	1932	1932	1932	1932	18
375	20240927	151200	99417511	1933	1933	1933	1933	0
376	20240927	151100	99417511	1933	1933	1933	1933	1
377	20240927	151000	99415578	1932	1933	1933	1932	35
378	20240927	150900	99347933	1933	1933	1933	1933	24
379	20240927	150800	99301541	1932	1931	1932	1930	56
380	20240927	150700	99193403	1931	1931	1931	1931	9
381	20240927	150600	99176024	1931	1931	1931	1931	231
382	20240927	150500	98729963	1928	1928	1928	1928	0
383	20240927	150400	98729963	1928	1929	1929	1928	50
384	20240927	150300	98633552	1931	1931	1931	1931	0
385	20240927	150200	98633552	1931	1931	1931	1931	0
386	20240927	150100	98633552	1931	1931	1931	1931	0
387	20240927	150000	98633552	1931	1931	1931	1931	0
388	20240927	145900	98633552	1931	1931	1931	1931	1
389	20240927	145800	98631621	1927	1927	1927	1927	0
390	20240927	145700	98631621	1927	1927	1927	1927	0
391	20240927	145600	98631621	1927	1927	1927	1927	0
392	20240927	145500	98631621	1927	1927	1927	1927	0
393	20240927	145400	98631621	1927	1927	1927	1927	0
394	20240927	145300	98631621	1927	1927	1927	1927	100
395	20240927	145200	98438921	1926	1926	1926	1926	129
396	20240927	145100	98190467	1926	1926	1926	1926	0
397	20240927	145000	98190467	1926	1926	1926	1926	0
398	20240927	144900	98190467	1926	1927	1927	1926	200
399	20240927	144800	97805212	1926	1926	1926	1926	0
400	20240927	144700	97805212	1926	1926	1926	1926	0
401	20240927	144600	97805212	1926	1926	1926	1926	0
402	20240927	144500	97805212	1926	1926	1926	1926	0
403	20240927	144400	97805212	1926	1926	1926	1926	0
404	20240927	144300	97805212	1926	1926	1926	1926	0
405	20240927	144200	97805212	1926	1926	1926	1926	0
406	20240927	144100	97805212	1926	1926	1926	1926	0
407	20240927	144000	97805212	1926	1926	1926	1926	0
408	20240927	143900	97805212	1926	1926	1926	1926	100
409	20240927	143800	97612612	1926	1929	1929	1926	2000
410	20240927	143700	93758207	1942	1942	1942	1942	0
411	20240927	143600	93758207	1942	1942	1942	1942	0
412	20240927	143500	93758207	1942	1942	1942	1942	0
413	20240927	143400	93758207	1942	1942	1942	1942	0
414	20240927	143300	93758207	1942	1942	1942	1942	0
415	20240927	143200	93758207	1942	1942	1942	1942	0
416	20240927	143100	93758207	1942	1942	1942	1942	0
417	20240927	143000	93758207	1942	1930	1942	1929	6
418	20240927	142900	93746619	1935	1935	1935	1935	0
419	20240927	142800	93746619	1935	1935	1935	1935	0
420	20240927	142700	93746619	1935	1935	1935	1935	0
421	20240927	142600	93746619	1935	1935	1935	1935	257
422	20240927	142500	93249324	1935	1935	1935	1935	93
423	20240927	142400	93069369	1935	1935	1935	1935	1
424	20240927	142300	93067434	1957	1957	1957	1957	0
425	20240927	142200	93067434	1957	1957	1957	1957	0
426	20240927	142100	93067434	1957	1957	1957	1957	1
427	20240927	142000	93065477	1958	1958	1958	1958	0
428	20240927	141900	93065477	1958	1958	1958	1958	0
429	20240927	141800	93065477	1958	1958	1958	1958	0
430	20240927	141700	93065477	1958	1946	1958	1946	50
431	20240927	141600	92967589	1958	1946	1958	1946	50
432	20240927	141500	92870013	1959	1959	1959	1959	0
433	20240927	141400	92870013	1959	1959	1959	1959	0
434	20240927	141300	92870013	1959	1959	1959	1959	0
435	20240927	141200	92870013	1959	1959	1959	1959	0
436	20240927	141100	92870013	1959	1959	1959	1959	0
437	20240927	141000	92870013	1959	1959	1959	1959	0
438	20240927	140900	92870013	1959	1959	1959	1959	0
439	20240927	140800	92870013	1959	1959	1959	1959	0
440	20240927	140700	92870013	1959	1959	1959	1959	0
441	20240927	140600	92870013	1959	1959	1959	1959	0
442	20240927	140500	92870013	1959	1946	1959	1946	800
443	20240927	140400	91311430	1946	1946	1946	1946	0
444	20240927	140300	91311430	1946	1946	1946	1946	1
445	20240927	140200	91309484	1929	1929	1929	1929	0
446	20240927	140100	91309484	1929	1929	1929	1929	0
447	20240927	140000	91309484	1929	1929	1929	1929	380
448	20240927	135900	90576464	1931	1946	1946	1931	323
449	20240927	135800	89951909	1946	1946	1946	1946	0
450	20240927	135700	89951909	1946	1946	1946	1946	0
451	20240927	135600	89951909	1946	1946	1946	1946	1
452	20240927	135500	89949963	1942	1939	1942	1939	380
453	20240927	135400	89212409	1927	1927	1927	1927	0
454	20240927	135300	89212409	1927	1927	1927	1927	0
455	20240927	135200	89212409	1927	1927	1927	1927	0
456	20240927	135100	89212409	1927	1927	1927	1927	150
457	20240927	135000	88923359	1928	1928	1928	1928	0
458	20240927	134900	88923359	1928	1928	1928	1928	0
459	20240927	134800	88923359	1928	1928	1928	1928	0
460	20240927	134700	88923359	1928	1928	1928	1928	0
461	20240927	134600	88923359	1928	1928	1928	1928	0
462	20240927	134500	88923359	1928	1929	1930	1928	514
463	20240927	134400	87932166	1930	1930	1930	1930	0
464	20240927	134300	87932166	1930	1930	1930	1930	259
465	20240927	134200	87432296	1929	1929	1929	1929	0
466	20240927	134100	87432296	1929	1929	1929	1929	0
467	20240927	134000	87432296	1929	1929	1929	1929	3000
468	20240927	133900	81645296	1929	1929	1929	1929	508
469	20240927	133800	80665364	1930	1930	1930	1930	0
470	20240927	133700	80665364	1930	1930	1930	1930	0
471	20240927	133600	80665364	1930	1930	1930	1930	0
472	20240927	133500	80665364	1930	1930	1930	1930	211
473	20240927	133400	80258134	1930	1930	1930	1930	0
474	20240927	133300	80258134	1930	1930	1930	1930	13
475	20240927	133200	80233044	1930	1930	1930	1930	130
476	20240927	133100	79982144	1930	1930	1930	1930	58
477	20240927	133000	79870204	1930	1930	1930	1930	47
478	20240927	132900	79779494	1930	1930	1930	1930	127
479	20240927	132800	79534384	1930	1930	1930	1930	414
480	20240927	132700	78735364	1930	1930	1930	1930	0
481	20240927	132600	78735364	1930	1930	1930	1930	0
482	20240927	132500	78735364	1930	1930	1930	1930	0
483	20240927	132400	78735364	1930	1930	1930	1930	0
484	20240927	132300	78735364	1930	1930	1930	1930	0
485	20240927	132200	78735364	1930	1930	1930	1930	270
486	20240927	132100	78214264	1929	1929	1929	1929	0
487	20240927	132000	78214264	1929	1929	1929	1929	0
488	20240927	131900	78214264	1929	1929	1929	1929	0
489	20240927	131800	78214264	1929	1929	1929	1929	0
490	20240927	131700	78214264	1929	1929	1929	1929	17
491	20240927	131600	78181471	1929	1929	1929	1929	100
492	20240927	131500	77988571	1929	1929	1929	1929	183
493	20240927	131400	77635564	1929	1930	1930	1929	900
494	20240927	131300	75899349	1930	1930	1930	1930	0
495	20240927	131200	75899349	1930	1930	1930	1930	0
496	20240927	131100	75899349	1930	1930	1930	1930	0
497	20240927	131000	75899349	1930	1930	1930	1930	0
498	20240927	130900	75899349	1930	1930	1930	1930	0
499	20240927	130800	75899349	1930	1930	1930	1930	0
500	20240927	130700	75899349	1930	1930	1930	1930	0
501	20240927	130600	75899349	1930	1931	1931	1930	374
502	20240927	130500	75177425	1932	1932	1932	1932	100
503	20240927	130400	74984225	1932	1932	1932	1932	0
504	20240927	130300	74984225	1932	1932	1932	1932	0
505	20240927	130200	74984225	1932	1932	1932	1932	51
506	20240927	130100	74885693	1932	1932	1932	1932	6
507	20240927	130000	74874101	1931	1931	1931	1931	0
508	20240927	125900	74874101	1931	1931	1931	1931	0
509	20240927	125800	74874101	1931	1931	1931	1931	0
510	20240927	125700	74874101	1931	1931	1931	1931	0
511	20240927	125600	74874101	1931	1931	1931	1931	0
512	20240927	125500	74874101	1931	1931	1931	1931	0
513	20240927	125400	74874101	1931	1931	1931	1931	0
514	20240927	125300	74874101	1931	1931	1931	1931	0
515	20240927	125200	74874101	1931	1931	1931	1931	0
516	20240927	125100	74874101	1931	1931	1931	1931	0
517	20240927	125000	74874101	1931	1931	1931	1931	1
518	20240927	124900	74872170	1941	1941	1941	1941	0
519	20240927	124800	74872170	1941	1941	1941	1941	0
520	20240927	124700	74872170	1941	1941	1941	1941	0
521	20240927	124600	74872170	1941	1941	1941	1941	0
522	20240927	124500	74872170	1941	1941	1941	1941	0
523	20240927	124400	74872170	1941	1941	1941	1941	0
524	20240927	124300	74872170	1941	1941	1941	1941	50
525	20240927	124200	74775120	1941	1941	1941	1941	0
526	20240927	124100	74775120	1941	1941	1941	1941	0
527	20240927	124000	74775120	1941	1941	1941	1941	0
528	20240927	123900	74775120	1941	1941	1941	1941	1
529	20240927	123800	74773179	1929	1929	1929	1929	0
530	20240927	123700	74773179	1929	1930	1930	1929	5000
531	20240927	123600	65126713	1942	1942	1942	1942	1
532	20240927	123500	65124771	1942	1942	1942	1942	0
533	20240927	123400	65124771	1942	1942	1942	1942	0
534	20240927	123300	65124771	1942	1942	1942	1942	0
535	20240927	123200	65124771	1942	1942	1942	1942	0
536	20240927	123100	65124771	1942	1942	1942	1942	0
537	20240927	123000	65124771	1942	1942	1942	1942	0
538	20240927	122900	65124771	1942	1942	1942	1942	0
539	20240927	122800	65124771	1942	1942	1942	1942	0
540	20240927	122700	65124771	1942	1942	1942	1942	0
541	20240927	122600	65124771	1942	1942	1942	1942	0
542	20240927	122500	65124771	1942	1942	1942	1942	0
543	20240927	122400	65124771	1942	1942	1942	1942	0
544	20240927	122300	65124771	1942	1942	1942	1942	20
545	20240927	122200	65085931	1930	1930	1930	1930	0
546	20240927	122100	65085931	1930	1930	1930	1930	0
547	20240927	122000	65085931	1930	1934	1934	1930	2000
548	20240927	121900	61224261	1933	1933	1933	1933	0
549	20240927	121800	61224261	1933	1933	1933	1933	0
550	20240927	121700	61224261	1933	1933	1933	1933	0
551	20240927	121600	61224261	1933	1933	1933	1933	0
552	20240927	121500	61224261	1933	1933	1933	1933	51
553	20240927	121400	61125678	1934	1934	1934	1934	299
554	20240927	121300	60547412	1934	1934	1934	1934	0
555	20240927	121200	60547412	1934	1934	1934	1934	0
556	20240927	121100	60547412	1934	1934	1934	1934	0
557	20240927	121000	60547412	1934	1934	1934	1934	0
558	20240927	120900	60547412	1934	1934	1934	1934	329
559	20240927	120800	59911126	1942	1942	1942	1942	0
560	20240927	120700	59911126	1942	1942	1942	1942	0
561	20240927	120600	59911126	1942	1942	1942	1942	0
562	20240927	120500	59911126	1942	1942	1942	1942	0
563	20240927	120400	59911126	1942	1942	1942	1942	0
564	20240927	120300	59911126	1942	1942	1942	1942	0
565	20240927	120200	59911126	1942	1942	1942	1942	0
566	20240927	120100	59911126	1942	1942	1942	1942	0
567	20240927	120000	59911126	1942	1942	1942	1942	0
568	20240927	115900	59911126	1942	1942	1942	1942	0
569	20240927	115800	59911126	1942	1942	1942	1942	1
570	20240927	115700	59909184	1929	1929	1929	1929	0
571	20240927	115600	59909184	1929	1929	1929	1929	0
572	20240927	115500	59909184	1929	1929	1929	1929	0
573	20240927	115400	59909184	1929	1929	1929	1929	0
574	20240927	115300	59909184	1929	1929	1929	1929	0
575	20240927	115200	59909184	1929	1929	1929	1929	0
576	20240927	115100	59909184	1929	1929	1929	1929	0
577	20240927	115000	59909184	1929	1929	1929	1929	0
578	20240927	114900	59909184	1929	1929	1929	1929	0
579	20240927	114800	59909184	1929	1929	1929	1929	0
580	20240927	114700	59909184	1929	1929	1929	1929	0
581	20240927	114600	59909184	1929	1929	1929	1929	0
582	20240927	114500	59909184	1929	1929	1929	1929	143
583	20240927	114400	59633337	1929	1929	1929	1929	0
584	20240927	114300	59633337	1929	1929	1929	1929	0
585	20240927	114200	59633337	1929	1929	1929	1929	1
586	20240927	114100	59631408	1930	1930	1930	1930	811
587	20240927	114000	58066178	1943	1943	1943	1943	0
588	20240927	113900	58066178	1943	1943	1943	1943	0
589	20240927	113800	58066178	1943	1943	1943	1943	0
590	20240927	113700	58066178	1943	1943	1943	1943	0
591	20240927	113600	58066178	1943	1943	1943	1943	0
592	20240927	113500	58066178	1943	1943	1943	1943	0
593	20240927	113400	58066178	1943	1943	1943	1943	0
594	20240927	113300	58066178	1943	1943	1943	1943	0
595	20240927	113200	58066178	1943	1943	1943	1943	11
596	20240927	113100	58044805	1943	1943	1943	1943	4
597	20240927	113000	58037033	1930	1933	1933	1930	2000
598	20240927	112900	54175759	1940	1940	1940	1940	0
599	20240927	112800	54175759	1940	1940	1940	1940	7
600	20240927	112700	54162179	1933	1933	1933	1933	0
601	20240927	112600	54162179	1933	1933	1933	1933	1
602	20240927	112500	54160246	1933	1933	1933	1933	0
603	20240927	112400	54160246	1933	1933	1933	1933	0
604	20240927	112300	54160246	1933	1933	1933	1933	100
605	20240927	112200	53966946	1940	1940	1940	1940	0
606	20240927	112100	53966946	1940	1940	1940	1940	0
607	20240927	112000	53966946	1940	1940	1940	1940	0
608	20240927	111900	53966946	1940	1940	1940	1940	60
609	20240927	111800	53850546	1940	1940	1940	1940	0
610	20240927	111700	53850546	1940	1940	1940	1940	0
611	20240927	111600	53850546	1940	1940	1940	1940	0
612	20240927	111500	53850546	1940	1940	1940	1940	0
613	20240927	111400	53850546	1940	1940	1940	1940	0
614	20240927	111300	53850546	1940	1940	1940	1940	0
615	20240927	111200	53850546	1940	1940	1940	1940	0
616	20240927	111100	53850546	1940	1940	1940	1940	0
617	20240927	111000	53850546	1940	1940	1940	1940	0
618	20240927	110900	53850546	1940	1940	1940	1940	0
619	20240927	110800	53850546	1940	1940	1940	1940	0
620	20240927	110700	53850546	1940	1940	1940	1940	0
621	20240927	110600	53850546	1940	1940	1940	1940	0
622	20240927	110500	53850546	1940	1940	1940	1940	0
623	20240927	110400	53850546	1940	1940	1940	1940	0
624	20240927	110300	53850546	1940	1940	1940	1940	0
625	20240927	110200	53850546	1940	1940	1940	1940	0
626	20240927	110100	53850546	1940	1940	1940	1940	0
627	20240927	110000	53850546	1940	1940	1940	1940	0
628	20240927	105900	53850546	1940	1940	1940	1940	1
629	20240927	105800	53848606	1931	1931	1931	1931	0
630	20240927	105700	53848606	1931	1933	1933	1931	1000
631	20240927	105600	51917040	1933	1933	1933	1933	0
632	20240927	105500	51917040	1933	1933	1933	1933	0
633	20240927	105400	51917040	1933	1933	1933	1933	0
634	20240927	105300	51917040	1933	1934	1934	1933	300
635	20240927	105200	51336841	1934	1934	1934	1934	0
636	20240927	105100	51336841	1934	1934	1934	1934	0
637	20240927	105000	51336841	1934	1934	1934	1934	1
638	20240927	104900	51334907	1942	1942	1942	1942	0
639	20240927	104800	51334907	1942	1942	1942	1942	0
640	20240927	104700	51334907	1942	1942	1942	1942	27
641	20240927	104600	51282473	1946	1946	1946	1946	0
642	20240927	104500	51282473	1946	1946	1946	1946	0
643	20240927	104400	51282473	1946	1946	1946	1946	0
644	20240927	104300	51282473	1946	1946	1946	1946	0
645	20240927	104200	51282473	1946	1946	1946	1946	69
646	20240927	104100	51148199	1946	1946	1946	1946	0
647	20240927	104000	51148199	1946	1946	1946	1946	0
648	20240927	103900	51148199	1946	1946	1946	1946	0
649	20240927	103800	51148199	1946	1946	1946	1946	1
650	20240927	103700	51146253	1946	1946	1946	1946	0
651	20240927	103600	51146253	1946	1946	1946	1946	0
652	20240927	103500	51146253	1946	1946	1946	1946	1
653	20240927	103400	51144307	1933	1933	1933	1933	0
654	20240927	103300	51144307	1933	1933	1933	1933	0
655	20240927	103200	51144307	1933	1933	1933	1933	0
656	20240927	103100	51144307	1933	1933	1933	1933	0
657	20240927	103000	51144307	1933	1933	1933	1933	700
658	20240927	102900	49791207	1934	1934	1934	1934	0
659	20240927	102800	49791207	1934	1935	1935	1934	476
660	20240927	102700	48870154	1935	1937	1937	1935	533
661	20240927	102600	47837797	1936	1936	1936	1936	0
662	20240927	102500	47837797	1936	1936	1936	1936	0
663	20240927	102400	47837797	1936	1936	1936	1936	0
664	20240927	102300	47837797	1936	1936	1936	1936	0
665	20240927	102200	47837797	1936	1936	1936	1936	0
666	20240927	102100	47837797	1936	1936	1936	1936	0
667	20240927	102000	47837797	1936	1936	1936	1936	1
668	20240927	101900	47835861	1935	1935	1935	1935	10
669	20240927	101800	47816511	1935	1935	1935	1935	0
670	20240927	101700	47816511	1935	1935	1935	1935	0
671	20240927	101600	47816511	1935	1935	1935	1935	0
672	20240927	101500	47816511	1935	1935	1935	1935	0
673	20240927	101400	47816511	1935	1935	1935	1935	0
674	20240927	101300	47816511	1935	1935	1935	1935	1
675	20240927	101200	47814576	1935	1935	1935	1935	1
676	20240927	101100	47812641	1935	1935	1935	1935	0
677	20240927	101000	47812641	1935	1935	1935	1935	0
678	20240927	100900	47812641	1935	1935	1935	1935	0
679	20240927	100800	47812641	1935	1935	1935	1935	0
680	20240927	100700	47812641	1935	1939	1939	1935	6373
681	20240927	100600	35467435	1938	1938	1938	1938	0
682	20240927	100500	35467435	1938	1938	1938	1938	300
683	20240927	100400	34886035	1938	1948	1948	1938	11026
684	20240927	100300	13475582	1960	1960	1960	1960	1
685	20240927	100200	13473622	1955	1955	1955	1955	0
686	20240927	100100	13473622	1955	1955	1955	1955	0
687	20240927	100000	13473622	1955	1970	1970	1955	927
688	20240927	095900	11656687	1970	1955	1970	1955	581
689	20240927	095800	10520687	1953	1953	1953	1953	1
690	20240927	095700	10518734	1944	1944	1944	1944	0
691	20240927	095600	10518734	1944	1944	1944	1944	1
692	20240927	095500	10516790	1943	1946	1946	1943	701
693	20240927	095400	9154233	1947	1947	1947	1946	403
694	20240927	095300	8369594	1947	1947	1947	1946	3
695	20240927	095200	8363754	1946	1946	1946	1946	0
696	20240927	095100	8363754	1946	1947	1947	1946	72
697	20240927	095000	8223571	1947	1945	1947	1945	3
698	20240927	094900	8217734	1945	1945	1945	1945	37
699	20240927	094800	8145769	1947	1947	1947	1947	0
700	20240927	094700	8145769	1947	1947	1947	1947	0
701	20240927	094600	8145769	1947	1947	1947	1947	0
702	20240927	094500	8145769	1947	1947	1947	1947	0
703	20240927	094400	8145769	1947	1947	1947	1947	0
704	20240927	094300	8145769	1947	1947	1947	1947	0
705	20240927	094200	8145769	1947	1947	1947	1947	0
706	20240927	094100	8145769	1947	1947	1947	1947	0
707	20240927	094000	8145769	1947	1945	1947	1945	13
708	20240927	093900	8120464	1945	1945	1945	1945	14
709	20240927	093800	8093234	1947	1947	1947	1947	0
710	20240927	093700	8093234	1947	1947	1947	1947	0
711	20240927	093600	8093234	1947	1947	1947	1947	0
712	20240927	093500	8093234	1947	1947	1947	1947	0
713	20240927	093400	8093234	1947	1945	1947	1945	51
714	20240927	093300	7994037	1943	1943	1943	1943	0
715	20240927	093200	7994037	1943	1943	1943	1943	0
716	20240927	093100	7994037	1943	1943	1943	1943	0
717	20240927	093000	7994037	1943	1943	1943	1943	0
718	20240927	092900	7994037	1943	1943	1943	1943	0
719	20240927	092800	7994037	1943	1945	1945	1943	40
720	20240927	092700	7916276	1943	1943	1943	1943	0
721	20240927	092600	7916276	1943	1943	1943	1943	0
722	20240927	092500	7916276	1943	1943	1943	1943	0
723	20240927	092400	7916276	1943	1943	1943	1943	0
724	20240927	092300	7916276	1943	1943	1943	1943	0
725	20240927	092200	7916276	1943	1943	1943	1943	34
726	20240927	092100	7850214	1943	1943	1943	1943	0
727	20240927	092000	7850214	1943	1943	1943	1943	0
728	20240927	091900	7850214	1943	1943	1943	1943	0
729	20240927	091800	7850214	1943	1943	1943	1943	0
730	20240927	091700	7850214	1943	1943	1943	1943	0
731	20240927	091600	7850214	1943	1943	1943	1943	29
732	20240927	091500	7793867	1942	1942	1942	1942	0
733	20240927	091400	7793867	1942	1945	1945	1942	1963
734	20240927	091300	3979715	1945	1951	1951	1945	302
735	20240927	091200	3392313	1945	1951	1951	1945	2
736	20240927	091100	3388417	1951	1951	1951	1951	0
737	20240927	091000	3388417	1951	1951	1951	1951	0
738	20240927	090900	3388417	1951	1951	1951	1951	0
739	20240927	090800	3388417	1951	1951	1951	1951	0
740	20240927	090700	3388417	1951	1951	1951	1951	128
741	20240927	090600	3138689	1945	1945	1945	1945	0
742	20240927	090500	3138689	1945	1945	1945	1945	0
743	20240927	090400	3138689	1945	1945	1945	1945	260
744	20240927	090300	2632989	1943	1943	1943	1943	0
745	20240927	090200	2632989	1943	1945	1945	1943	128
746	20240927	090100	2384063	1943	1944	1944	1943	403
747	20240927	090000	1601032	1943	1943	1943	1943	824