KissMeData/217500/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	204500	55501775	1922	1922	1922	1922	1030
3	20240927	204400	55501775	1922	1922	1922	1922	0
4	20240927	204300	55501775	1922	1922	1922	1922	0
5	20240927	204200	55501775	1922	1922	1922	1922	0
6	20240927	204100	55501775	1922	1922	1922	1922	0
7	20240927	204000	55501775	1922	1922	1922	1922	0
8	20240927	203900	55501775	1922	1922	1922	1922	0
9	20240927	203800	55501775	1922	1922	1922	1922	0
10	20240927	203700	55501775	1922	1922	1922	1922	0
11	20240927	203600	55501775	1922	1922	1922	1922	0
12	20240927	203500	55501775	1922	1922	1922	1922	0
13	20240927	203400	55501775	1922	1922	1922	1922	0
14	20240927	203300	55501775	1922	1922	1922	1922	0
15	20240927	203200	55501775	1922	1922	1922	1922	0
16	20240927	203100	55501775	1922	1922	1922	1922	0
17	20240927	203000	55501775	1922	1922	1922	1922	0
18	20240927	202900	55501775	1922	1922	1922	1922	0
19	20240927	202800	55501775	1922	1922	1922	1922	0
20	20240927	202700	55501775	1922	1922	1922	1922	0
21	20240927	202600	55501775	1922	1922	1922	1922	0
22	20240927	202500	55501775	1922	1922	1922	1922	0
23	20240927	202400	55501775	1922	1922	1922	1922	0
24	20240927	202300	55501775	1922	1922	1922	1922	0
25	20240927	202200	55501775	1922	1922	1922	1922	0
26	20240927	202100	55501775	1922	1922	1922	1922	0
27	20240927	202000	55501775	1922	1922	1922	1922	0
28	20240927	201900	55501775	1922	1922	1922	1922	0
29	20240927	201800	55501775	1922	1922	1922	1922	0
30	20240927	201700	55501775	1922	1922	1922	1922	0
31	20240927	201600	55501775	1922	1922	1922	1922	0
32	20240927	201500	55501775	1922	1922	1922	1922	1030
33	20240927	201400	55501775	1922	1922	1922	1922	0
34	20240927	201300	55501775	1922	1922	1922	1922	0
35	20240927	201200	55501775	1922	1922	1922	1922	0
36	20240927	201100	55501775	1922	1922	1922	1922	0
37	20240927	201000	55501775	1922	1922	1922	1922	0
38	20240927	200900	55501775	1922	1922	1922	1922	0
39	20240927	200800	55501775	1922	1922	1922	1922	0
40	20240927	200700	55501775	1922	1922	1922	1922	0
41	20240927	200600	55501775	1922	1922	1922	1922	0
42	20240927	200500	55501775	1922	1922	1922	1922	0
43	20240927	200400	55501775	1922	1922	1922	1922	0
44	20240927	200300	55501775	1922	1922	1922	1922	0
45	20240927	200200	55501775	1922	1922	1922	1922	0
46	20240927	200100	55501775	1922	1922	1922	1922	0
47	20240927	200000	55501775	1922	1922	1922	1922	0
48	20240927	195900	55501775	1922	1922	1922	1922	0
49	20240927	195800	55501775	1922	1922	1922	1922	0
50	20240927	195700	55501775	1922	1922	1922	1922	0
51	20240927	195600	55501775	1922	1922	1922	1922	0
52	20240927	195500	55501775	1922	1922	1922	1922	0
53	20240927	195400	55501775	1922	1922	1922	1922	0
54	20240927	195300	55501775	1922	1922	1922	1922	0
55	20240927	195200	55501775	1922	1922	1922	1922	0
56	20240927	195100	55501775	1922	1922	1922	1922	0
57	20240927	195000	55501775	1922	1922	1922	1922	0
58	20240927	194900	55501775	1922	1922	1922	1922	0
59	20240927	194800	55501775	1922	1922	1922	1922	0
60	20240927	194700	55501775	1922	1922	1922	1922	0
61	20240927	194600	55501775	1922	1922	1922	1922	0
62	20240927	194500	55501775	1922	1922	1922	1922	1030
63	20240927	194400	55501775	1922	1922	1922	1922	0
64	20240927	194300	55501775	1922	1922	1922	1922	0
65	20240927	194200	55501775	1922	1922	1922	1922	0
66	20240927	194100	55501775	1922	1922	1922	1922	0
67	20240927	194000	55501775	1922	1922	1922	1922	0
68	20240927	193900	55501775	1922	1922	1922	1922	0
69	20240927	193800	55501775	1922	1922	1922	1922	0
70	20240927	193700	55501775	1922	1922	1922	1922	0
71	20240927	193600	55501775	1922	1922	1922	1922	0
72	20240927	193500	55501775	1922	1922	1922	1922	0
73	20240927	193400	55501775	1922	1922	1922	1922	0
74	20240927	193300	55501775	1922	1922	1922	1922	0
75	20240927	193200	55501775	1922	1922	1922	1922	0
76	20240927	193100	55501775	1922	1922	1922	1922	0
77	20240927	193000	55501775	1922	1922	1922	1922	0
78	20240927	192900	55501775	1922	1922	1922	1922	0
79	20240927	192800	55501775	1922	1922	1922	1922	0
80	20240927	192700	55501775	1922	1922	1922	1922	0
81	20240927	192600	55501775	1922	1922	1922	1922	0
82	20240927	192500	55501775	1922	1922	1922	1922	0
83	20240927	192400	55501775	1922	1922	1922	1922	0
84	20240927	192300	55501775	1922	1922	1922	1922	0
85	20240927	192200	55501775	1922	1922	1922	1922	0
86	20240927	192100	55501775	1922	1922	1922	1922	0
87	20240927	192000	55501775	1922	1922	1922	1922	0
88	20240927	191900	55501775	1922	1922	1922	1922	0
89	20240927	191800	55501775	1922	1922	1922	1922	0
90	20240927	191700	55501775	1922	1922	1922	1922	0
91	20240927	191600	55501775	1922	1922	1922	1922	0
92	20240927	191500	55501775	1922	1922	1922	1922	1030
93	20240927	191400	55501775	1922	1922	1922	1922	0
94	20240927	191300	55501775	1922	1922	1922	1922	0
95	20240927	191200	55501775	1922	1922	1922	1922	0
96	20240927	191100	55501775	1922	1922	1922	1922	0
97	20240927	191000	55501775	1922	1922	1922	1922	0
98	20240927	190900	55501775	1922	1922	1922	1922	0
99	20240927	190800	55501775	1922	1922	1922	1922	0
100	20240927	190700	55501775	1922	1922	1922	1922	0
101	20240927	190600	55501775	1922	1922	1922	1922	0
102	20240927	190500	55501775	1922	1922	1922	1922	0
103	20240927	190400	55501775	1922	1922	1922	1922	0
104	20240927	190300	55501775	1922	1922	1922	1922	0
105	20240927	190200	55501775	1922	1922	1922	1922	0
106	20240927	190100	55501775	1922	1922	1922	1922	0
107	20240927	190000	55501775	1922	1922	1922	1922	0
108	20240927	185900	55501775	1922	1922	1922	1922	0
109	20240927	185800	55501775	1922	1922	1922	1922	0
110	20240927	185700	55501775	1922	1922	1922	1922	0
111	20240927	185600	55501775	1922	1922	1922	1922	0
112	20240927	185500	55501775	1922	1922	1922	1922	0
113	20240927	185400	55501775	1922	1922	1922	1922	0
114	20240927	185300	55501775	1922	1922	1922	1922	0
115	20240927	185200	55501775	1922	1922	1922	1922	0
116	20240927	185100	55501775	1922	1922	1922	1922	0
117	20240927	185000	55501775	1922	1922	1922	1922	0
118	20240927	184900	55501775	1922	1922	1922	1922	0
119	20240927	184800	55501775	1922	1922	1922	1922	0
120	20240927	184700	55501775	1922	1922	1922	1922	0
121	20240927	184600	55501775	1922	1922	1922	1922	0
122	20240927	184500	55501775	1922	1922	1922	1922	1030
123	20240927	184400	55501775	1922	1922	1922	1922	0
124	20240927	184300	55501775	1922	1922	1922	1922	0
125	20240927	184200	55501775	1922	1922	1922	1922	0
126	20240927	184100	55501775	1922	1922	1922	1922	0
127	20240927	184000	55501775	1922	1922	1922	1922	0
128	20240927	183900	55501775	1922	1922	1922	1922	0
129	20240927	183800	55501775	1922	1922	1922	1922	0
130	20240927	183700	55501775	1922	1922	1922	1922	0
131	20240927	183600	55501775	1922	1922	1922	1922	0
132	20240927	183500	55501775	1922	1922	1922	1922	0
133	20240927	183400	55501775	1922	1922	1922	1922	0
134	20240927	183300	55501775	1922	1922	1922	1922	0
135	20240927	183200	55501775	1922	1922	1922	1922	0
136	20240927	183100	55501775	1922	1922	1922	1922	0
137	20240927	183000	55501775	1922	1922	1922	1922	0
138	20240927	182900	55501775	1922	1922	1922	1922	0
139	20240927	182800	55501775	1922	1922	1922	1922	0
140	20240927	182700	55501775	1922	1922	1922	1922	0
141	20240927	182600	55501775	1922	1922	1922	1922	0
142	20240927	182500	55501775	1922	1922	1922	1922	0
143	20240927	182400	55501775	1922	1922	1922	1922	0
144	20240927	182300	55501775	1922	1922	1922	1922	0
145	20240927	182200	55501775	1922	1922	1922	1922	0
146	20240927	182100	55501775	1922	1922	1922	1922	0
147	20240927	182000	55501775	1922	1922	1922	1922	0
148	20240927	181900	55501775	1922	1922	1922	1922	0
149	20240927	181800	55501775	1922	1922	1922	1922	0
150	20240927	181700	55501775	1922	1922	1922	1922	0
151	20240927	181600	55501775	1922	1922	1922	1922	0
152	20240927	181500	55501775	1922	1922	1922	1922	1030
153	20240927	181400	55501775	1922	1922	1922	1922	0
154	20240927	181300	55501775	1922	1922	1922	1922	0
155	20240927	181200	55501775	1922	1922	1922	1922	0
156	20240927	181100	55501775	1922	1922	1922	1922	0
157	20240927	181000	55501775	1922	1922	1922	1922	0
158	20240927	180900	55501775	1922	1922	1922	1922	0
159	20240927	180800	55501775	1922	1922	1922	1922	0
160	20240927	180700	55501775	1922	1922	1922	1922	0
161	20240927	180600	55501775	1922	1922	1922	1922	0
162	20240927	180500	55501775	1922	1922	1922	1922	0
163	20240927	180400	55501775	1922	1922	1922	1922	0
164	20240927	180300	55501775	1922	1922	1922	1922	0
165	20240927	180200	55501775	1922	1922	1922	1922	0
166	20240927	180100	55501775	1922	1922	1922	1922	0
167	20240927	180000	55501775	1922	1922	1922	1922	0
168	20240927	175900	55501775	1922	1922	1922	1922	0
169	20240927	175800	55501775	1922	1922	1922	1922	0
170	20240927	175700	55501775	1922	1922	1922	1922	0
171	20240927	175600	55501775	1922	1922	1922	1922	0
172	20240927	175500	55501775	1922	1922	1922	1922	0
173	20240927	175400	55501775	1922	1922	1922	1922	0
174	20240927	175300	55501775	1922	1922	1922	1922	0
175	20240927	175200	55501775	1922	1922	1922	1922	0
176	20240927	175100	55501775	1922	1922	1922	1922	0
177	20240927	175000	55501775	1922	1922	1922	1922	0
178	20240927	174900	55501775	1922	1922	1922	1922	0
179	20240927	174800	55501775	1922	1922	1922	1922	0
180	20240927	174700	55501775	1922	1922	1922	1922	0
181	20240927	174600	55501775	1922	1922	1922	1922	0
182	20240927	174500	55501775	1922	1922	1922	1922	1030
183	20240927	174400	55501775	1922	1922	1922	1922	0
184	20240927	174300	55501775	1922	1922	1922	1922	0
185	20240927	174200	55501775	1922	1922	1922	1922	0
186	20240927	174100	55501775	1922	1922	1922	1922	0
187	20240927	174000	55501775	1922	1922	1922	1922	0
188	20240927	173900	55501775	1922	1922	1922	1922	0
189	20240927	173800	55501775	1922	1922	1922	1922	0
190	20240927	173700	55501775	1922	1922	1922	1922	0
191	20240927	173600	55501775	1922	1922	1922	1922	0
192	20240927	173500	55501775	1922	1922	1922	1922	0
193	20240927	173400	55501775	1922	1922	1922	1922	0
194	20240927	173300	55501775	1922	1922	1922	1922	0
195	20240927	173200	55501775	1922	1922	1922	1922	0
196	20240927	173100	55501775	1922	1922	1922	1922	0
197	20240927	173000	55501775	1922	1922	1922	1922	0
198	20240927	172900	55501775	1922	1922	1922	1922	0
199	20240927	172800	55501775	1922	1922	1922	1922	0
200	20240927	172700	55501775	1922	1922	1922	1922	0
201	20240927	172600	55501775	1922	1922	1922	1922	0
202	20240927	172500	55501775	1922	1922	1922	1922	0
203	20240927	172400	55501775	1922	1922	1922	1922	0
204	20240927	172300	55501775	1922	1922	1922	1922	0
205	20240927	172200	55501775	1922	1922	1922	1922	0
206	20240927	172100	55501775	1922	1922	1922	1922	0
207	20240927	172000	55501775	1922	1922	1922	1922	0
208	20240927	171900	55501775	1922	1922	1922	1922	0
209	20240927	171800	55501775	1922	1922	1922	1922	0
210	20240927	171700	55501775	1922	1922	1922	1922	0
211	20240927	171600	55501775	1922	1922	1922	1922	0
212	20240927	171500	55501775	1922	1922	1922	1922	1030
213	20240927	171400	55501775	1922	1922	1922	1922	0
214	20240927	171300	55501775	1922	1922	1922	1922	0
215	20240927	171200	55501775	1922	1922	1922	1922	0
216	20240927	171100	55501775	1922	1922	1922	1922	0
217	20240927	171000	55501775	1922	1922	1922	1922	0
218	20240927	170900	55501775	1922	1922	1922	1922	0
219	20240927	170800	55501775	1922	1922	1922	1922	0
220	20240927	170700	55501775	1922	1922	1922	1922	0
221	20240927	170600	55501775	1922	1922	1922	1922	0
222	20240927	170500	55501775	1922	1922	1922	1922	0
223	20240927	170400	55501775	1922	1922	1922	1922	0
224	20240927	170300	55501775	1922	1922	1922	1922	0
225	20240927	170200	55501775	1922	1922	1922	1922	0
226	20240927	170100	55501775	1922	1922	1922	1922	0
227	20240927	170000	55501775	1922	1922	1922	1922	0
228	20240927	165900	55501775	1922	1922	1922	1922	0
229	20240927	165800	55501775	1922	1922	1922	1922	0
230	20240927	165700	55501775	1922	1922	1922	1922	0
231	20240927	165600	55501775	1922	1922	1922	1922	0
232	20240927	165500	55501775	1922	1922	1922	1922	0
233	20240927	165400	55501775	1922	1922	1922	1922	0
234	20240927	165300	55501775	1922	1922	1922	1922	0
235	20240927	165200	55501775	1922	1922	1922	1922	0
236	20240927	165100	55501775	1922	1922	1922	1922	0
237	20240927	165000	55501775	1922	1922	1922	1922	0
238	20240927	164900	55501775	1922	1922	1922	1922	0
239	20240927	164800	55501775	1922	1922	1922	1922	0
240	20240927	164700	55501775	1922	1922	1922	1922	0
241	20240927	164600	55501775	1922	1922	1922	1922	0
242	20240927	164500	55501775	1922	1922	1922	1922	1030
243	20240927	164400	55501775	1922	1922	1922	1922	0
244	20240927	164300	55501775	1922	1922	1922	1922	0
245	20240927	164200	55501775	1922	1922	1922	1922	0
246	20240927	164100	55501775	1922	1922	1922	1922	0
247	20240927	164000	55501775	1922	1922	1922	1922	0
248	20240927	163900	55501775	1922	1922	1922	1922	0
249	20240927	163800	55501775	1922	1922	1922	1922	0
250	20240927	163700	55501775	1922	1922	1922	1922	0
251	20240927	163600	55501775	1922	1922	1922	1922	0
252	20240927	163500	55501775	1922	1922	1922	1922	0
253	20240927	163400	55501775	1922	1922	1922	1922	0
254	20240927	163300	55501775	1922	1922	1922	1922	0
255	20240927	163200	55501775	1922	1922	1922	1922	0
256	20240927	163100	55501775	1922	1922	1922	1922	0
257	20240927	163000	55501775	1922	1922	1922	1922	0
258	20240927	162900	55501775	1922	1922	1922	1922	0
259	20240927	162800	55501775	1922	1922	1922	1922	0
260	20240927	162700	55501775	1922	1922	1922	1922	0
261	20240927	162600	55501775	1922	1922	1922	1922	0
262	20240927	162500	55501775	1922	1922	1922	1922	0
263	20240927	162400	55501775	1922	1922	1922	1922	0
264	20240927	162300	55501775	1922	1922	1922	1922	0
265	20240927	162200	55501775	1922	1922	1922	1922	0
266	20240927	162100	55501775	1922	1922	1922	1922	0
267	20240927	162000	55501775	1922	1922	1922	1922	0
268	20240927	161900	55501775	1922	1922	1922	1922	0
269	20240927	161800	55501775	1922	1922	1922	1922	0
270	20240927	161700	55501775	1922	1922	1922	1922	0
271	20240927	161600	55501775	1922	1922	1922	1922	0
272	20240927	161500	55501775	1922	1922	1922	1922	1030
273	20240927	161400	55501775	1922	1922	1922	1922	0
274	20240927	161300	55501775	1922	1922	1922	1922	0
275	20240927	161200	55501775	1922	1922	1922	1922	0
276	20240927	161100	55501775	1922	1922	1922	1922	0
277	20240927	161000	55501775	1922	1922	1922	1922	0
278	20240927	160900	55501775	1922	1922	1922	1922	0
279	20240927	160800	55501775	1922	1922	1922	1922	0
280	20240927	160700	55501775	1922	1922	1922	1922	0
281	20240927	160600	55501775	1922	1922	1922	1922	0
282	20240927	160500	55501775	1922	1922	1922	1922	0
283	20240927	160400	55501775	1922	1922	1922	1922	0
284	20240927	160300	55501775	1922	1922	1922	1922	0
285	20240927	160200	55501775	1922	1922	1922	1922	0
286	20240927	160100	55501775	1922	1922	1922	1922	0
287	20240927	160000	55501775	1922	1922	1922	1922	0
288	20240927	155900	55501775	1922	1922	1922	1922	0
289	20240927	155800	55501775	1922	1922	1922	1922	0
290	20240927	155700	55501775	1922	1922	1922	1922	0
291	20240927	155600	55501775	1922	1922	1922	1922	0
292	20240927	155500	55501775	1922	1922	1922	1922	0
293	20240927	155400	55501775	1922	1922	1922	1922	0
294	20240927	155300	55501775	1922	1922	1922	1922	0
295	20240927	155200	55501775	1922	1922	1922	1922	0
296	20240927	155100	55501775	1922	1922	1922	1922	0
297	20240927	155000	55501775	1922	1922	1922	1922	0
298	20240927	154900	55501775	1922	1922	1922	1922	0
299	20240927	154800	55501775	1922	1922	1922	1922	0
300	20240927	154700	55501775	1922	1922	1922	1922	0
301	20240927	154600	55501775	1922	1922	1922	1922	0
302	20240927	154500	55501775	1922	1922	1922	1922	1030
303	20240927	154400	55501775	1922	1922	1922	1922	0
304	20240927	154300	55501775	1922	1922	1922	1922	0
305	20240927	154200	55501775	1922	1922	1922	1922	0
306	20240927	154100	55501775	1922	1922	1922	1922	0
307	20240927	154000	55501775	1922	1922	1922	1922	0
308	20240927	153900	55501775	1922	1922	1922	1922	0
309	20240927	153800	55501775	1922	1922	1922	1922	0
310	20240927	153700	55501775	1922	1922	1922	1922	0
311	20240927	153600	55501775	1922	1922	1922	1922	0
312	20240927	153500	55501775	1922	1922	1922	1922	0
313	20240927	153400	55501775	1922	1922	1922	1922	0
314	20240927	153300	55501775	1922	1922	1922	1922	0
315	20240927	153200	55501775	1922	1922	1922	1922	0
316	20240927	153100	55501775	1922	1922	1922	1922	0
317	20240927	153000	55501775	1922	1922	1922	1922	1030
318	20240927	152900	53522115	1919	1919	1919	1919	0
319	20240927	152800	53522115	1919	1919	1919	1919	0
320	20240927	152700	53522115	1919	1919	1919	1919	0
321	20240927	152600	53522115	1919	1919	1919	1919	0
322	20240927	152500	53522115	1919	1919	1919	1919	0
323	20240927	152400	53522115	1919	1919	1919	1919	0
324	20240927	152300	53522115	1919	1919	1919	1919	0
325	20240927	152200	53522115	1919	1919	1919	1919	0
326	20240927	152100	53522115	1919	1919	1919	1919	0
327	20240927	152000	53522115	1919	1919	1919	1919	0
328	20240927	151900	53522115	1919	1918	1919	1909	326
329	20240927	151800	52899663	1909	1910	1910	1909	500
330	20240927	151700	51945069	1918	1918	1918	1918	0
331	20240927	151600	51945069	1918	1918	1918	1918	0
332	20240927	151500	51945069	1918	1918	1918	1918	10
333	20240927	151400	51925889	1918	1918	1918	1918	0
334	20240927	151300	51925889	1918	1918	1918	1918	2
335	20240927	151200	51922053	1917	1917	1917	1917	40
336	20240927	151100	51845373	1917	1917	1917	1917	0
337	20240927	151000	51845373	1917	1910	1917	1910	30
338	20240927	150900	51788066	1918	1917	1918	1910	164
339	20240927	150800	51473766	1918	1918	1918	1918	0
340	20240927	150700	51473766	1918	1918	1918	1918	0
341	20240927	150600	51473766	1918	1918	1918	1918	1
342	20240927	150500	51471848	1918	1918	1918	1918	0
343	20240927	150400	51471848	1918	1918	1918	1918	0
344	20240927	150300	51471848	1918	1918	1918	1918	0
345	20240927	150200	51471848	1918	1918	1918	1918	3
346	20240927	150100	51466094	1918	1918	1918	1918	25
347	20240927	150000	51418144	1918	1918	1918	1918	40
348	20240927	145900	51341424	1919	1919	1919	1919	1
349	20240927	145800	51339505	1919	1919	1919	1919	1
350	20240927	145700	51337586	1919	1919	1919	1919	300
351	20240927	145600	50761886	1920	1920	1920	1920	0
352	20240927	145500	50761886	1920	1920	1920	1920	0
353	20240927	145400	50761886	1920	1920	1920	1920	0
354	20240927	145300	50761886	1920	1920	1920	1920	0
355	20240927	145200	50761886	1920	1920	1920	1920	0
356	20240927	145100	50761886	1920	1920	1920	1920	0
357	20240927	145000	50761886	1920	1920	1920	1920	5
358	20240927	144900	50752286	1910	1920	1920	1910	10
359	20240927	144800	50733134	1910	1911	1911	1910	903
360	20240927	144700	49007977	1919	1919	1919	1919	0
361	20240927	144600	49007977	1919	1919	1919	1919	5
362	20240927	144500	48998382	1920	1920	1920	1920	0
363	20240927	144400	48998382	1920	1920	1920	1920	1
364	20240927	144300	48996462	1920	1913	1920	1911	535
365	20240927	144200	47973398	1919	1919	1919	1919	0
366	20240927	144100	47973398	1919	1919	1919	1919	0
367	20240927	144000	47973398	1919	1919	1919	1919	20
368	20240927	143900	47935018	1919	1919	1919	1919	0
369	20240927	143800	47935018	1919	1919	1919	1919	0
370	20240927	143700	47935018	1919	1919	1919	1919	0
371	20240927	143600	47935018	1919	1919	1919	1919	0
372	20240927	143500	47935018	1919	1919	1919	1919	2
373	20240927	143400	47931180	1920	1920	1920	1920	0
374	20240927	143300	47931180	1920	1920	1920	1920	10
375	20240927	143200	47911980	1920	1920	1920	1920	25
376	20240927	143100	47863980	1922	1922	1922	1922	0
377	20240927	143000	47863980	1922	1922	1922	1922	0
378	20240927	142900	47863980	1922	1922	1922	1922	0
379	20240927	142800	47863980	1922	1922	1922	1922	0
380	20240927	142700	47863980	1922	1918	1922	1918	330
381	20240927	142600	47230998	1918	1918	1918	1918	0
382	20240927	142500	47230998	1918	1918	1918	1918	0
383	20240927	142400	47230998	1918	1917	1918	1917	1090
384	20240927	142300	45141467	1917	1917	1917	1917	0
385	20240927	142200	45141467	1917	1917	1917	1917	2
386	20240927	142100	45137633	1916	1915	1916	1912	281
387	20240927	142000	44599797	1917	1917	1917	1917	0
388	20240927	141900	44599797	1917	1917	1917	1917	0
389	20240927	141800	44599797	1917	1916	1917	1916	118
390	20240927	141700	44373691	1917	1917	1917	1917	0
391	20240927	141600	44373691	1917	1917	1917	1917	0
392	20240927	141500	44373691	1917	1917	1917	1917	0
393	20240927	141400	44373691	1917	1916	1917	1916	105
394	20240927	141300	44172506	1917	1917	1917	1917	0
395	20240927	141200	44172506	1917	1917	1917	1917	0
396	20240927	141100	44172506	1917	1916	1917	1916	112
397	20240927	141000	43957903	1917	1917	1917	1917	0
398	20240927	140900	43957903	1917	1917	1917	1917	7
399	20240927	140800	43944484	1916	1916	1916	1916	100
400	20240927	140700	43752884	1917	1917	1917	1917	0
401	20240927	140600	43752884	1917	1917	1917	1917	0
402	20240927	140500	43752884	1917	1917	1917	1917	0
403	20240927	140400	43752884	1917	1917	1917	1917	20
404	20240927	140300	43714544	1917	1917	1917	1917	200
405	20240927	140200	43331144	1917	1917	1917	1917	0
406	20240927	140100	43331144	1917	1917	1917	1917	10
407	20240927	140000	43311974	1917	1917	1917	1917	0
408	20240927	135900	43311974	1917	1918	1918	1917	4
409	20240927	135800	43304305	1918	1918	1918	1918	168
410	20240927	135700	42982081	1918	1918	1918	1918	0
411	20240927	135600	42982081	1918	1918	1918	1918	0
412	20240927	135500	42982081	1918	1918	1918	1918	0
413	20240927	135400	42982081	1918	1918	1918	1918	0
414	20240927	135300	42982081	1918	1917	1918	1917	74
415	20240927	135200	42840222	1917	1917	1917	1917	27
416	20240927	135100	42788463	1918	1918	1918	1918	0
417	20240927	135000	42788463	1918	1918	1918	1918	0
418	20240927	134900	42788463	1918	1918	1918	1918	0
419	20240927	134800	42788463	1918	1918	1918	1918	0
420	20240927	134700	42788463	1918	1914	1918	1914	2082
421	20240927	134600	38803507	1918	1918	1918	1918	2
422	20240927	134500	38799671	1914	1914	1914	1914	300
423	20240927	134400	38225471	1918	1918	1918	1918	2
424	20240927	134300	38221635	1918	1918	1918	1918	0
425	20240927	134200	38221635	1918	1918	1918	1918	0
426	20240927	134100	38221635	1918	1918	1918	1918	40
427	20240927	134000	38144915	1918	1918	1918	1918	0
428	20240927	133900	38144915	1918	1918	1918	1918	0
429	20240927	133800	38144915	1918	1916	1918	1916	17
430	20240927	133700	38112339	1916	1918	1918	1916	514
431	20240927	133600	37127447	1918	1918	1918	1918	54
432	20240927	133500	37023875	1918	1918	1918	1918	2
433	20240927	133400	37020039	1916	1918	1918	1916	67
434	20240927	133300	36891603	1917	1917	1917	1917	0
435	20240927	133200	36891603	1917	1917	1918	1917	192
436	20240927	133100	36523537	1916	1914	1916	1914	948
437	20240927	133000	34707465	1914	1914	1914	1914	0
438	20240927	132900	34707465	1914	1913	1914	1913	500
439	20240927	132800	33750515	1914	1914	1914	1914	2
440	20240927	132700	33746687	1912	1912	1912	1912	148
441	20240927	132600	33463711	1912	1911	1912	1911	270
442	20240927	132500	32947676	1912	1911	1912	1911	6
443	20240927	132400	32936205	1912	1912	1912	1912	314
444	20240927	132300	32335837	1915	1915	1915	1915	0
445	20240927	132200	32335837	1915	1915	1915	1915	30
446	20240927	132100	32278387	1916	1916	1916	1916	0
447	20240927	132000	32278387	1916	1916	1916	1916	0
448	20240927	131900	32278387	1916	1916	1916	1916	3
449	20240927	131800	32272639	1916	1916	1916	1916	0
450	20240927	131700	32272639	1916	1916	1916	1916	0
451	20240927	131600	32272639	1916	1916	1916	1916	0
452	20240927	131500	32272639	1916	1916	1916	1916	0
453	20240927	131400	32272639	1916	1916	1916	1916	16
454	20240927	131300	32241983	1917	1917	1917	1917	0
455	20240927	131200	32241983	1917	1917	1917	1917	0
456	20240927	131100	32241983	1917	1917	1917	1917	0
457	20240927	131000	32241983	1917	1917	1917	1916	54
458	20240927	130900	32138515	1916	1916	1916	1916	0
459	20240927	130800	32138515	1916	1916	1916	1916	106
460	20240927	130700	31935419	1917	1917	1917	1917	0
461	20240927	130600	31935419	1917	1917	1917	1917	0
462	20240927	130500	31935419	1917	1917	1917	1917	0
463	20240927	130400	31935419	1917	1917	1917	1917	0
464	20240927	130300	31935419	1917	1917	1917	1917	0
465	20240927	130200	31935419	1917	1917	1917	1917	0
466	20240927	130100	31935419	1917	1917	1917	1917	0
467	20240927	130000	31935419	1917	1917	1917	1917	0
468	20240927	125900	31935419	1917	1917	1917	1917	0
469	20240927	125800	31935419	1917	1917	1917	1917	0
470	20240927	125700	31935419	1917	1917	1917	1917	0
471	20240927	125600	31935419	1917	1917	1917	1917	0
472	20240927	125500	31935419	1917	1917	1917	1917	0
473	20240927	125400	31935419	1917	1917	1917	1917	0
474	20240927	125300	31935419	1917	1917	1917	1917	0
475	20240927	125200	31935419	1917	1917	1917	1917	0
476	20240927	125100	31935419	1917	1917	1917	1917	0
477	20240927	125000	31935419	1917	1917	1917	1917	0
478	20240927	124900	31935419	1917	1917	1917	1917	0
479	20240927	124800	31935419	1917	1917	1917	1917	0
480	20240927	124700	31935419	1917	1917	1917	1917	100
481	20240927	124600	31743719	1917	1917	1917	1917	0
482	20240927	124500	31743719	1917	1917	1917	1917	0
483	20240927	124400	31743719	1917	1917	1917	1917	0
484	20240927	124300	31743719	1917	1917	1917	1917	0
485	20240927	124200	31743719	1917	1917	1917	1917	0
486	20240927	124100	31743719	1917	1917	1917	1917	100
487	20240927	124000	31552019	1917	1917	1917	1917	0
488	20240927	123900	31552019	1917	1917	1917	1917	0
489	20240927	123800	31552019	1917	1917	1917	1917	0
490	20240927	123700	31552019	1917	1917	1917	1917	0
491	20240927	123600	31552019	1917	1917	1917	1917	0
492	20240927	123500	31552019	1917	1917	1917	1917	4
493	20240927	123400	31544351	1917	1917	1917	1917	0
494	20240927	123300	31544351	1917	1917	1917	1917	0
495	20240927	123200	31544351	1917	1917	1917	1917	0
496	20240927	123100	31544351	1917	1917	1917	1917	0
497	20240927	123000	31544351	1917	1917	1917	1917	0
498	20240927	122900	31544351	1917	1917	1917	1917	6
499	20240927	122800	31532849	1917	1917	1917	1917	0
500	20240927	122700	31532849	1917	1917	1917	1917	0
501	20240927	122600	31532849	1917	1917	1917	1917	50
502	20240927	122500	31436999	1918	1918	1918	1918	0
503	20240927	122400	31436999	1918	1918	1918	1918	0
504	20240927	122300	31436999	1918	1918	1918	1918	0
505	20240927	122200	31436999	1918	1918	1918	1918	0
506	20240927	122100	31436999	1918	1918	1918	1918	0
507	20240927	122000	31436999	1918	1918	1918	1918	0
508	20240927	121900	31436999	1918	1918	1918	1918	0
509	20240927	121800	31436999	1918	1918	1918	1918	0
510	20240927	121700	31436999	1918	1918	1918	1918	0
511	20240927	121600	31436999	1918	1918	1918	1918	0
512	20240927	121500	31436999	1918	1918	1918	1918	0
513	20240927	121400	31436999	1918	1918	1918	1918	0
514	20240927	121300	31436999	1918	1917	1918	1909	1111
515	20240927	121200	29312853	1918	1918	1918	1918	0
516	20240927	121100	29312853	1918	1918	1918	1918	0
517	20240927	121000	29312853	1918	1918	1918	1918	0
518	20240927	120900	29312853	1918	1918	1918	1918	0
519	20240927	120800	29312853	1918	1917	1918	1917	54
520	20240927	120700	29209330	1917	1917	1917	1917	0
521	20240927	120600	29209330	1917	1917	1917	1917	0
522	20240927	120500	29209330	1917	1917	1917	1917	0
523	20240927	120400	29209330	1917	1917	1917	1917	0
524	20240927	120300	29209330	1917	1917	1917	1917	0
525	20240927	120200	29209330	1917	1917	1917	1917	0
526	20240927	120100	29209330	1917	1917	1917	1917	0
527	20240927	120000	29209330	1917	1917	1917	1917	0
528	20240927	115900	29209330	1917	1917	1917	1917	0
529	20240927	115800	29209330	1917	1917	1917	1917	0
530	20240927	115700	29209330	1917	1917	1917	1917	0
531	20240927	115600	29209330	1917	1917	1917	1917	0
532	20240927	115500	29209330	1917	1917	1917	1917	0
533	20240927	115400	29209330	1917	1917	1917	1917	0
534	20240927	115300	29209330	1917	1917	1917	1917	0
535	20240927	115200	29209330	1917	1917	1917	1917	0
536	20240927	115100	29209330	1917	1917	1917	1917	0
537	20240927	115000	29209330	1917	1917	1917	1917	0
538	20240927	114900	29209330	1917	1917	1917	1917	4
539	20240927	114800	29201662	1917	1917	1917	1917	1
540	20240927	114700	29199745	1918	1918	1918	1918	0
541	20240927	114600	29199745	1918	1918	1918	1918	0
542	20240927	114500	29199745	1918	1918	1918	1918	0
543	20240927	114400	29199745	1918	1918	1918	1918	0
544	20240927	114300	29199745	1918	1918	1918	1918	0
545	20240927	114200	29199745	1918	1918	1918	1918	0
546	20240927	114100	29199745	1918	1918	1918	1918	0
547	20240927	114000	29199745	1918	1909	1918	1909	65
548	20240927	113900	29075615	1918	1918	1918	1918	0
549	20240927	113800	29075615	1918	1918	1918	1918	0
550	20240927	113700	29075615	1918	1918	1918	1918	0
551	20240927	113600	29075615	1918	1918	1918	1918	0
552	20240927	113500	29075615	1918	1918	1918	1918	1
553	20240927	113400	29073697	1918	1918	1918	1918	0
554	20240927	113300	29073697	1918	1918	1918	1918	1
555	20240927	113200	29071779	1916	1916	1916	1916	0
556	20240927	113100	29071779	1916	1916	1916	1916	0
557	20240927	113000	29071779	1916	1916	1916	1916	0
558	20240927	112900	29071779	1916	1916	1916	1916	0
559	20240927	112800	29071779	1916	1916	1916	1916	0
560	20240927	112700	29071779	1916	1916	1916	1916	0
561	20240927	112600	29071779	1916	1916	1916	1916	0
562	20240927	112500	29071779	1916	1916	1916	1916	0
563	20240927	112400	29071779	1916	1916	1916	1916	0
564	20240927	112300	29071779	1916	1916	1916	1916	44
565	20240927	112200	28987475	1916	1915	1916	1915	156
566	20240927	112100	28688629	1916	1916	1916	1916	0
567	20240927	112000	28688629	1916	1916	1916	1916	0
568	20240927	111900	28688629	1916	1916	1916	1916	0
569	20240927	111800	28688629	1916	1916	1916	1916	0
570	20240927	111700	28688629	1916	1914	1916	1914	394
571	20240927	111600	27934252	1915	1915	1915	1915	0
572	20240927	111500	27934252	1915	1915	1915	1915	0
573	20240927	111400	27934252	1915	1915	1915	1915	0
574	20240927	111300	27934252	1915	1915	1915	1915	0
575	20240927	111200	27934252	1915	1915	1915	1915	0
576	20240927	111100	27934252	1915	1915	1915	1915	0
577	20240927	111000	27934252	1915	1915	1915	1915	0
578	20240927	110900	27934252	1915	1915	1915	1915	0
579	20240927	110800	27934252	1915	1915	1915	1915	0
580	20240927	110700	27934252	1915	1915	1915	1915	0
581	20240927	110600	27934252	1915	1915	1915	1915	0
582	20240927	110500	27934252	1915	1915	1915	1915	0
583	20240927	110400	27934252	1915	1915	1915	1915	0
584	20240927	110300	27934252	1915	1915	1915	1915	0
585	20240927	110200	27934252	1915	1915	1915	1915	0
586	20240927	110100	27934252	1915	1915	1915	1915	0
587	20240927	110000	27934252	1915	1915	1915	1915	0
588	20240927	105900	27934252	1915	1915	1915	1915	0
589	20240927	105800	27934252	1915	1915	1915	1915	0
590	20240927	105700	27934252	1915	1915	1915	1915	0
591	20240927	105600	27934252	1915	1915	1915	1915	0
592	20240927	105500	27934252	1915	1915	1915	1915	0
593	20240927	105400	27934252	1915	1915	1915	1915	0
594	20240927	105300	27934252	1915	1915	1915	1915	0
595	20240927	105200	27934252	1915	1915	1915	1915	0
596	20240927	105100	27934252	1915	1915	1915	1915	0
597	20240927	105000	27934252	1915	1915	1915	1915	2
598	20240927	104900	27930422	1909	1910	1910	1909	81
599	20240927	104800	27775791	1911	1911	1911	1911	43
600	20240927	104700	27693618	1915	1915	1915	1915	10
601	20240927	104600	27674468	1915	1915	1915	1915	0
602	20240927	104500	27674468	1915	1915	1915	1915	0
603	20240927	104400	27674468	1915	1915	1915	1915	5
604	20240927	104300	27664893	1915	1915	1915	1915	0
605	20240927	104200	27664893	1915	1915	1915	1915	0
606	20240927	104100	27664893	1915	1915	1915	1915	0
607	20240927	104000	27664893	1915	1911	1915	1911	12
608	20240927	103900	27641953	1915	1915	1915	1915	5
609	20240927	103800	27632378	1916	1916	1916	1916	0
610	20240927	103700	27632378	1916	1916	1916	1916	0
611	20240927	103600	27632378	1916	1916	1916	1916	0
612	20240927	103500	27632378	1916	1916	1916	1916	0
613	20240927	103400	27632378	1916	1916	1916	1916	0
614	20240927	103300	27632378	1916	1916	1916	1916	0
615	20240927	103200	27632378	1916	1916	1916	1916	0
616	20240927	103100	27632378	1916	1916	1916	1916	0
617	20240927	103000	27632378	1916	1916	1916	1916	0
618	20240927	102900	27632378	1916	1917	1917	1911	459
619	20240927	102800	26754929	1911	1913	1913	1911	1000
620	20240927	102700	24843823	1918	1918	1918	1918	0
621	20240927	102600	24843823	1918	1918	1918	1918	0
622	20240927	102500	24843823	1918	1918	1918	1918	0
623	20240927	102400	24843823	1918	1918	1918	1918	0
624	20240927	102300	24843823	1918	1913	1918	1913	542
625	20240927	102200	23806967	1918	1918	1918	1918	1
626	20240927	102100	23805049	1919	1919	1919	1919	0
627	20240927	102000	23805049	1919	1919	1919	1919	5
628	20240927	101900	23795454	1913	1919	1919	1913	499
629	20240927	101800	22840845	1920	1919	1920	1919	2
630	20240927	101700	22837006	1920	1920	1920	1920	0
631	20240927	101600	22837006	1920	1919	1920	1919	4
632	20240927	101500	22829328	1920	1920	1920	1920	1
633	20240927	101400	22827408	1920	1919	1920	1919	2
634	20240927	101300	22823569	1921	1921	1921	1921	0
635	20240927	101200	22823569	1921	1921	1921	1921	0
636	20240927	101100	22823569	1921	1915	1921	1913	1070
637	20240927	101000	20776047	1921	1921	1921	1920	17
638	20240927	100900	20743395	1921	1921	1921	1921	20
639	20240927	100800	20704975	1922	1922	1922	1922	0
640	20240927	100700	20704975	1922	1922	1922	1922	0
641	20240927	100600	20704975	1922	1921	1922	1921	21
642	20240927	100500	20664631	1921	1921	1921	1921	2
643	20240927	100400	20660789	1922	1922	1922	1922	0
644	20240927	100300	20660789	1922	1922	1922	1922	0
645	20240927	100200	20660789	1922	1921	1922	1921	2
646	20240927	100100	20656946	1922	1921	1922	1921	20
647	20240927	100000	20618525	1921	1922	1922	1921	382
648	20240927	095900	19884702	1921	1921	1921	1921	140
649	20240927	095800	19615762	1922	1922	1922	1922	0
650	20240927	095700	19615762	1922	1922	1922	1922	0
651	20240927	095600	19615762	1922	1921	1922	1921	500
652	20240927	095500	18654772	1922	1920	1922	1912	121
653	20240927	095400	18422329	1921	1921	1921	1921	0
654	20240927	095300	18422329	1921	1921	1921	1921	0
655	20240927	095200	18422329	1921	1921	1921	1921	2
656	20240927	095100	18418487	1922	1922	1922	1922	0
657	20240927	095000	18418487	1922	1922	1922	1922	0
658	20240927	094900	18418487	1922	1922	1922	1922	3
659	20240927	094800	18412721	1924	1924	1924	1924	0
660	20240927	094700	18412721	1924	1924	1924	1924	0
661	20240927	094600	18412721	1924	1924	1924	1924	96
662	20240927	094500	18228017	1923	1922	1923	1922	992
663	20240927	094400	16321301	1923	1922	1924	1922	1569
664	20240927	094300	13304114	1922	1919	1922	1919	317
665	20240927	094200	12695655	1919	1919	1919	1919	5
666	20240927	094100	12686060	1919	1919	1919	1919	22
667	20240927	094000	12643842	1919	1919	1919	1919	6
668	20240927	093900	12632328	1919	1919	1919	1919	0
669	20240927	093800	12632328	1919	1910	1919	1910	2134
670	20240927	093700	8556131	1917	1917	1917	1917	50
671	20240927	093600	8460281	1918	1918	1918	1918	0
672	20240927	093500	8460281	1918	1918	1918	1918	0
673	20240927	093400	8460281	1918	1915	1918	1915	320
674	20240927	093300	7847451	1915	1914	1915	1914	57
675	20240927	093200	7738346	1915	1915	1915	1915	0
676	20240927	093100	7738346	1915	1914	1915	1914	44
677	20240927	093000	7654128	1915	1915	1915	1915	0
678	20240927	092900	7654128	1915	1915	1915	1915	0
679	20240927	092800	7654128	1915	1915	1915	1915	0
680	20240927	092700	7654128	1915	1914	1915	1914	522
681	20240927	092600	6654548	1915	1914	1915	1914	301
682	20240927	092500	6078188	1915	1915	1915	1915	0
683	20240927	092400	6078188	1915	1915	1915	1915	0
684	20240927	092300	6078188	1915	1913	1915	1913	169
685	20240927	092200	5754819	1912	1912	1912	1912	50
686	20240927	092100	5659219	1913	1912	1913	1912	7
687	20240927	092000	5645830	1903	1903	1903	1903	1400
688	20240927	091900	2981630	1913	1903	1913	1903	5
689	20240927	091800	2972085	1903	1903	1903	1903	30
690	20240927	091700	2914995	1913	1913	1913	1913	0
691	20240927	091600	2914995	1913	1913	1913	1913	6
692	20240927	091500	2903517	1913	1912	1913	1912	331
693	20240927	091400	2270467	1912	1912	1912	1912	45
694	20240927	091300	2184427	1912	1912	1912	1912	0
695	20240927	091200	2184427	1912	1912	1912	1912	1
696	20240927	091100	2182515	1912	1912	1912	1912	33
697	20240927	091000	2119419	1913	1912	1913	1912	100
698	20240927	090900	1928218	1911	1911	1912	1911	156
699	20240927	090800	1630052	1911	1911	1911	1911	0
700	20240927	090700	1630052	1911	1911	1911	1911	0
701	20240927	090600	1630052	1911	1899	1911	1899	368
702	20240927	090500	931160	1912	1909	1912	1909	26
703	20240927	090400	881503	1911	1911	1911	1911	2
704	20240927	090300	877681	1911	1905	1911	1905	104
705	20240927	090200	679549	1905	1904	1905	1904	142
706	20240927	090100	409180	1904	1898	1904	1898	32
707	20240927	090000	348432	1904	1904	1904	1904	183