KissMeData/405000/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	212200	77836211	1951	1951	1951	1951	253
3	20240905	212100	77836211	1951	1951	1951	1951	0
4	20240905	212000	77836211	1951	1951	1951	1951	0
5	20240905	211900	77836211	1951	1951	1951	1951	0
6	20240905	211800	77836211	1951	1951	1951	1951	0
7	20240905	211700	77836211	1951	1951	1951	1951	0
8	20240905	211600	77836211	1951	1951	1951	1951	0
9	20240905	211500	77836211	1951	1951	1951	1951	0
10	20240905	211400	77836211	1951	1951	1951	1951	0
11	20240905	211300	77836211	1951	1951	1951	1951	0
12	20240905	211200	77836211	1951	1951	1951	1951	0
13	20240905	211100	77836211	1951	1951	1951	1951	0
14	20240905	211000	77836211	1951	1951	1951	1951	0
15	20240905	210900	77836211	1951	1951	1951	1951	0
16	20240905	210800	77836211	1951	1951	1951	1951	0
17	20240905	210700	77836211	1951	1951	1951	1951	0
18	20240905	210600	77836211	1951	1951	1951	1951	0
19	20240905	210500	77836211	1951	1951	1951	1951	0
20	20240905	210400	77836211	1951	1951	1951	1951	0
21	20240905	210300	77836211	1951	1951	1951	1951	0
22	20240905	210200	77836211	1951	1951	1951	1951	0
23	20240905	210100	77836211	1951	1951	1951	1951	0
24	20240905	210000	77836211	1951	1951	1951	1951	0
25	20240905	205900	77836211	1951	1951	1951	1951	0
26	20240905	205800	77836211	1951	1951	1951	1951	0
27	20240905	205700	77836211	1951	1951	1951	1951	0
28	20240905	205600	77836211	1951	1951	1951	1951	0
29	20240905	205500	77836211	1951	1951	1951	1951	0
30	20240905	205400	77836211	1951	1951	1951	1951	0
31	20240905	205300	77836211	1951	1951	1951	1951	0
32	20240905	205200	77836211	1951	1951	1951	1951	253
33	20240905	205100	77836211	1951	1951	1951	1951	0
34	20240905	205000	77836211	1951	1951	1951	1951	0
35	20240905	204900	77836211	1951	1951	1951	1951	0
36	20240905	204800	77836211	1951	1951	1951	1951	0
37	20240905	204700	77836211	1951	1951	1951	1951	0
38	20240905	204600	77836211	1951	1951	1951	1951	0
39	20240905	204500	77836211	1951	1951	1951	1951	0
40	20240905	204400	77836211	1951	1951	1951	1951	0
41	20240905	204300	77836211	1951	1951	1951	1951	0
42	20240905	204200	77836211	1951	1951	1951	1951	0
43	20240905	204100	77836211	1951	1951	1951	1951	0
44	20240905	204000	77836211	1951	1951	1951	1951	0
45	20240905	203900	77836211	1951	1951	1951	1951	0
46	20240905	203800	77836211	1951	1951	1951	1951	0
47	20240905	203700	77836211	1951	1951	1951	1951	0
48	20240905	203600	77836211	1951	1951	1951	1951	0
49	20240905	203500	77836211	1951	1951	1951	1951	0
50	20240905	203400	77836211	1951	1951	1951	1951	0
51	20240905	203300	77836211	1951	1951	1951	1951	0
52	20240905	203200	77836211	1951	1951	1951	1951	0
53	20240905	203100	77836211	1951	1951	1951	1951	0
54	20240905	203000	77836211	1951	1951	1951	1951	0
55	20240905	202900	77836211	1951	1951	1951	1951	0
56	20240905	202800	77836211	1951	1951	1951	1951	0
57	20240905	202700	77836211	1951	1951	1951	1951	0
58	20240905	202600	77836211	1951	1951	1951	1951	0
59	20240905	202500	77836211	1951	1951	1951	1951	0
60	20240905	202400	77836211	1951	1951	1951	1951	0
61	20240905	202300	77836211	1951	1951	1951	1951	0
62	20240905	202200	77836211	1951	1951	1951	1951	253
63	20240905	202100	77836211	1951	1951	1951	1951	0
64	20240905	202000	77836211	1951	1951	1951	1951	0
65	20240905	201900	77836211	1951	1951	1951	1951	0
66	20240905	201800	77836211	1951	1951	1951	1951	0
67	20240905	201700	77836211	1951	1951	1951	1951	0
68	20240905	201600	77836211	1951	1951	1951	1951	0
69	20240905	201500	77836211	1951	1951	1951	1951	0
70	20240905	201400	77836211	1951	1951	1951	1951	0
71	20240905	201300	77836211	1951	1951	1951	1951	0
72	20240905	201200	77836211	1951	1951	1951	1951	0
73	20240905	201100	77836211	1951	1951	1951	1951	0
74	20240905	201000	77836211	1951	1951	1951	1951	0
75	20240905	200900	77836211	1951	1951	1951	1951	0
76	20240905	200800	77836211	1951	1951	1951	1951	0
77	20240905	200700	77836211	1951	1951	1951	1951	0
78	20240905	200600	77836211	1951	1951	1951	1951	0
79	20240905	200500	77836211	1951	1951	1951	1951	0
80	20240905	200400	77836211	1951	1951	1951	1951	0
81	20240905	200300	77836211	1951	1951	1951	1951	0
82	20240905	200200	77836211	1951	1951	1951	1951	0
83	20240905	200100	77836211	1951	1951	1951	1951	0
84	20240905	200000	77836211	1951	1951	1951	1951	0
85	20240905	195900	77836211	1951	1951	1951	1951	0
86	20240905	195800	77836211	1951	1951	1951	1951	0
87	20240905	195700	77836211	1951	1951	1951	1951	0
88	20240905	195600	77836211	1951	1951	1951	1951	0
89	20240905	195500	77836211	1951	1951	1951	1951	0
90	20240905	195400	77836211	1951	1951	1951	1951	0
91	20240905	195300	77836211	1951	1951	1951	1951	0
92	20240905	195200	77836211	1951	1951	1951	1951	253
93	20240905	195100	77836211	1951	1951	1951	1951	0
94	20240905	195000	77836211	1951	1951	1951	1951	0
95	20240905	194900	77836211	1951	1951	1951	1951	0
96	20240905	194800	77836211	1951	1951	1951	1951	0
97	20240905	194700	77836211	1951	1951	1951	1951	0
98	20240905	194600	77836211	1951	1951	1951	1951	0
99	20240905	194500	77836211	1951	1951	1951	1951	0
100	20240905	194400	77836211	1951	1951	1951	1951	0
101	20240905	194300	77836211	1951	1951	1951	1951	0
102	20240905	194200	77836211	1951	1951	1951	1951	0
103	20240905	194100	77836211	1951	1951	1951	1951	0
104	20240905	194000	77836211	1951	1951	1951	1951	0
105	20240905	193900	77836211	1951	1951	1951	1951	0
106	20240905	193800	77836211	1951	1951	1951	1951	0
107	20240905	193700	77836211	1951	1951	1951	1951	0
108	20240905	193600	77836211	1951	1951	1951	1951	0
109	20240905	193500	77836211	1951	1951	1951	1951	0
110	20240905	193400	77836211	1951	1951	1951	1951	0
111	20240905	193300	77836211	1951	1951	1951	1951	0
112	20240905	193200	77836211	1951	1951	1951	1951	0
113	20240905	193100	77836211	1951	1951	1951	1951	0
114	20240905	193000	77836211	1951	1951	1951	1951	0
115	20240905	192900	77836211	1951	1951	1951	1951	0
116	20240905	192800	77836211	1951	1951	1951	1951	0
117	20240905	192700	77836211	1951	1951	1951	1951	0
118	20240905	192600	77836211	1951	1951	1951	1951	0
119	20240905	192500	77836211	1951	1951	1951	1951	0
120	20240905	192400	77836211	1951	1951	1951	1951	0
121	20240905	192300	77836211	1951	1951	1951	1951	0
122	20240905	192200	77836211	1951	1951	1951	1951	253
123	20240905	192100	77836211	1951	1951	1951	1951	0
124	20240905	192000	77836211	1951	1951	1951	1951	0
125	20240905	191900	77836211	1951	1951	1951	1951	0
126	20240905	191800	77836211	1951	1951	1951	1951	0
127	20240905	191700	77836211	1951	1951	1951	1951	0
128	20240905	191600	77836211	1951	1951	1951	1951	0
129	20240905	191500	77836211	1951	1951	1951	1951	0
130	20240905	191400	77836211	1951	1951	1951	1951	0
131	20240905	191300	77836211	1951	1951	1951	1951	0
132	20240905	191200	77836211	1951	1951	1951	1951	0
133	20240905	191100	77836211	1951	1951	1951	1951	0
134	20240905	191000	77836211	1951	1951	1951	1951	0
135	20240905	190900	77836211	1951	1951	1951	1951	0
136	20240905	190800	77836211	1951	1951	1951	1951	0
137	20240905	190700	77836211	1951	1951	1951	1951	0
138	20240905	190600	77836211	1951	1951	1951	1951	0
139	20240905	190500	77836211	1951	1951	1951	1951	0
140	20240905	190400	77836211	1951	1951	1951	1951	0
141	20240905	190300	77836211	1951	1951	1951	1951	0
142	20240905	190200	77836211	1951	1951	1951	1951	0
143	20240905	190100	77836211	1951	1951	1951	1951	0
144	20240905	190000	77836211	1951	1951	1951	1951	0
145	20240905	185900	77836211	1951	1951	1951	1951	0
146	20240905	185800	77836211	1951	1951	1951	1951	0
147	20240905	185700	77836211	1951	1951	1951	1951	0
148	20240905	185600	77836211	1951	1951	1951	1951	0
149	20240905	185500	77836211	1951	1951	1951	1951	0
150	20240905	185400	77836211	1951	1951	1951	1951	0
151	20240905	185300	77836211	1951	1951	1951	1951	0
152	20240905	185200	77836211	1951	1951	1951	1951	253
153	20240905	185100	77836211	1951	1951	1951	1951	0
154	20240905	185000	77836211	1951	1951	1951	1951	0
155	20240905	184900	77836211	1951	1951	1951	1951	0
156	20240905	184800	77836211	1951	1951	1951	1951	0
157	20240905	184700	77836211	1951	1951	1951	1951	0
158	20240905	184600	77836211	1951	1951	1951	1951	0
159	20240905	184500	77836211	1951	1951	1951	1951	0
160	20240905	184400	77836211	1951	1951	1951	1951	0
161	20240905	184300	77836211	1951	1951	1951	1951	0
162	20240905	184200	77836211	1951	1951	1951	1951	0
163	20240905	184100	77836211	1951	1951	1951	1951	0
164	20240905	184000	77836211	1951	1951	1951	1951	0
165	20240905	183900	77836211	1951	1951	1951	1951	0
166	20240905	183800	77836211	1951	1951	1951	1951	0
167	20240905	183700	77836211	1951	1951	1951	1951	0
168	20240905	183600	77836211	1951	1951	1951	1951	0
169	20240905	183500	77836211	1951	1951	1951	1951	0
170	20240905	183400	77836211	1951	1951	1951	1951	0
171	20240905	183300	77836211	1951	1951	1951	1951	0
172	20240905	183200	77836211	1951	1951	1951	1951	0
173	20240905	183100	77836211	1951	1951	1951	1951	0
174	20240905	183000	77836211	1951	1951	1951	1951	0
175	20240905	182900	77836211	1951	1951	1951	1951	0
176	20240905	182800	77836211	1951	1951	1951	1951	0
177	20240905	182700	77836211	1951	1951	1951	1951	0
178	20240905	182600	77836211	1951	1951	1951	1951	0
179	20240905	182500	77836211	1951	1951	1951	1951	0
180	20240905	182400	77836211	1951	1951	1951	1951	0
181	20240905	182300	77836211	1951	1951	1951	1951	0
182	20240905	182200	77836211	1951	1951	1951	1951	253
183	20240905	182100	77836211	1951	1951	1951	1951	0
184	20240905	182000	77836211	1951	1951	1951	1951	0
185	20240905	181900	77836211	1951	1951	1951	1951	0
186	20240905	181800	77836211	1951	1951	1951	1951	0
187	20240905	181700	77836211	1951	1951	1951	1951	0
188	20240905	181600	77836211	1951	1951	1951	1951	0
189	20240905	181500	77836211	1951	1951	1951	1951	0
190	20240905	181400	77836211	1951	1951	1951	1951	0
191	20240905	181300	77836211	1951	1951	1951	1951	0
192	20240905	181200	77836211	1951	1951	1951	1951	0
193	20240905	181100	77836211	1951	1951	1951	1951	0
194	20240905	181000	77836211	1951	1951	1951	1951	0
195	20240905	180900	77836211	1951	1951	1951	1951	0
196	20240905	180800	77836211	1951	1951	1951	1951	0
197	20240905	180700	77836211	1951	1951	1951	1951	0
198	20240905	180600	77836211	1951	1951	1951	1951	0
199	20240905	180500	77836211	1951	1951	1951	1951	0
200	20240905	180400	77836211	1951	1951	1951	1951	0
201	20240905	180300	77836211	1951	1951	1951	1951	0
202	20240905	180200	77836211	1951	1951	1951	1951	0
203	20240905	180100	77836211	1951	1951	1951	1951	0
204	20240905	180000	77836211	1951	1951	1951	1951	0
205	20240905	175900	77836211	1951	1951	1951	1951	0
206	20240905	175800	77836211	1951	1951	1951	1951	0
207	20240905	175700	77836211	1951	1951	1951	1951	0
208	20240905	175600	77836211	1951	1951	1951	1951	0
209	20240905	175500	77836211	1951	1951	1951	1951	0
210	20240905	175400	77836211	1951	1951	1951	1951	0
211	20240905	175300	77836211	1951	1951	1951	1951	0
212	20240905	175200	77836211	1951	1951	1951	1951	253
213	20240905	175100	77836211	1951	1951	1951	1951	0
214	20240905	175000	77836211	1951	1951	1951	1951	0
215	20240905	174900	77836211	1951	1951	1951	1951	0
216	20240905	174800	77836211	1951	1951	1951	1951	0
217	20240905	174700	77836211	1951	1951	1951	1951	0
218	20240905	174600	77836211	1951	1951	1951	1951	0
219	20240905	174500	77836211	1951	1951	1951	1951	0
220	20240905	174400	77836211	1951	1951	1951	1951	0
221	20240905	174300	77836211	1951	1951	1951	1951	0
222	20240905	174200	77836211	1951	1951	1951	1951	0
223	20240905	174100	77836211	1951	1951	1951	1951	0
224	20240905	174000	77836211	1951	1951	1951	1951	0
225	20240905	173900	77836211	1951	1951	1951	1951	0
226	20240905	173800	77836211	1951	1951	1951	1951	0
227	20240905	173700	77836211	1951	1951	1951	1951	0
228	20240905	173600	77836211	1951	1951	1951	1951	0
229	20240905	173500	77836211	1951	1951	1951	1951	0
230	20240905	173400	77836211	1951	1951	1951	1951	0
231	20240905	173300	77836211	1951	1951	1951	1951	0
232	20240905	173200	77836211	1951	1951	1951	1951	0
233	20240905	173100	77836211	1951	1951	1951	1951	0
234	20240905	173000	77836211	1951	1951	1951	1951	0
235	20240905	172900	77836211	1951	1951	1951	1951	0
236	20240905	172800	77836211	1951	1951	1951	1951	0
237	20240905	172700	77836211	1951	1951	1951	1951	0
238	20240905	172600	77836211	1951	1951	1951	1951	0
239	20240905	172500	77836211	1951	1951	1951	1951	0
240	20240905	172400	77836211	1951	1951	1951	1951	0
241	20240905	172300	77836211	1951	1951	1951	1951	0
242	20240905	172200	77836211	1951	1951	1951	1951	253
243	20240905	172100	77836211	1951	1951	1951	1951	0
244	20240905	172000	77836211	1951	1951	1951	1951	0
245	20240905	171900	77836211	1951	1951	1951	1951	0
246	20240905	171800	77836211	1951	1951	1951	1951	0
247	20240905	171700	77836211	1951	1951	1951	1951	0
248	20240905	171600	77836211	1951	1951	1951	1951	0
249	20240905	171500	77836211	1951	1951	1951	1951	0
250	20240905	171400	77836211	1951	1951	1951	1951	0
251	20240905	171300	77836211	1951	1951	1951	1951	0
252	20240905	171200	77836211	1951	1951	1951	1951	0
253	20240905	171100	77836211	1951	1951	1951	1951	0
254	20240905	171000	77836211	1951	1951	1951	1951	0
255	20240905	170900	77836211	1951	1951	1951	1951	0
256	20240905	170800	77836211	1951	1951	1951	1951	0
257	20240905	170700	77836211	1951	1951	1951	1951	0
258	20240905	170600	77836211	1951	1951	1951	1951	0
259	20240905	170500	77836211	1951	1951	1951	1951	0
260	20240905	170400	77836211	1951	1951	1951	1951	0
261	20240905	170300	77836211	1951	1951	1951	1951	0
262	20240905	170200	77836211	1951	1951	1951	1951	0
263	20240905	170100	77836211	1951	1951	1951	1951	0
264	20240905	170000	77836211	1951	1951	1951	1951	0
265	20240905	165900	77836211	1951	1951	1951	1951	0
266	20240905	165800	77836211	1951	1951	1951	1951	0
267	20240905	165700	77836211	1951	1951	1951	1951	0
268	20240905	165600	77836211	1951	1951	1951	1951	0
269	20240905	165500	77836211	1951	1951	1951	1951	0
270	20240905	165400	77836211	1951	1951	1951	1951	0
271	20240905	165300	77836211	1951	1951	1951	1951	0
272	20240905	165200	77836211	1951	1951	1951	1951	253
273	20240905	165100	77836211	1951	1951	1951	1951	0
274	20240905	165000	77836211	1951	1951	1951	1951	0
275	20240905	164900	77836211	1951	1951	1951	1951	0
276	20240905	164800	77836211	1951	1951	1951	1951	0
277	20240905	164700	77836211	1951	1951	1951	1951	0
278	20240905	164600	77836211	1951	1951	1951	1951	0
279	20240905	164500	77836211	1951	1951	1951	1951	0
280	20240905	164400	77836211	1951	1951	1951	1951	0
281	20240905	164300	77836211	1951	1951	1951	1951	0
282	20240905	164200	77836211	1951	1951	1951	1951	0
283	20240905	164100	77836211	1951	1951	1951	1951	0
284	20240905	164000	77836211	1951	1951	1951	1951	0
285	20240905	163900	77836211	1951	1951	1951	1951	0
286	20240905	163800	77836211	1951	1951	1951	1951	0
287	20240905	163700	77836211	1951	1951	1951	1951	0
288	20240905	163600	77836211	1951	1951	1951	1951	0
289	20240905	163500	77836211	1951	1951	1951	1951	0
290	20240905	163400	77836211	1951	1951	1951	1951	0
291	20240905	163300	77836211	1951	1951	1951	1951	0
292	20240905	163200	77836211	1951	1951	1951	1951	0
293	20240905	163100	77836211	1951	1951	1951	1951	0
294	20240905	163000	77836211	1951	1951	1951	1951	0
295	20240905	162900	77836211	1951	1951	1951	1951	0
296	20240905	162800	77836211	1951	1951	1951	1951	0
297	20240905	162700	77836211	1951	1951	1951	1951	0
298	20240905	162600	77836211	1951	1951	1951	1951	0
299	20240905	162500	77836211	1951	1951	1951	1951	0
300	20240905	162400	77836211	1951	1951	1951	1951	0
301	20240905	162300	77836211	1951	1951	1951	1951	0
302	20240905	162200	77836211	1951	1951	1951	1951	253
303	20240905	162100	77836211	1951	1951	1951	1951	0
304	20240905	162000	77836211	1951	1951	1951	1951	0
305	20240905	161900	77836211	1951	1951	1951	1951	0
306	20240905	161800	77836211	1951	1951	1951	1951	0
307	20240905	161700	77836211	1951	1951	1951	1951	0
308	20240905	161600	77836211	1951	1951	1951	1951	0
309	20240905	161500	77836211	1951	1951	1951	1951	0
310	20240905	161400	77836211	1951	1951	1951	1951	0
311	20240905	161300	77836211	1951	1951	1951	1951	0
312	20240905	161200	77836211	1951	1951	1951	1951	0
313	20240905	161100	77836211	1951	1951	1951	1951	0
314	20240905	161000	77836211	1951	1951	1951	1951	0
315	20240905	160900	77836211	1951	1951	1951	1951	0
316	20240905	160800	77836211	1951	1951	1951	1951	0
317	20240905	160700	77836211	1951	1951	1951	1951	0
318	20240905	160600	77836211	1951	1951	1951	1951	0
319	20240905	160500	77836211	1951	1951	1951	1951	0
320	20240905	160400	77836211	1951	1951	1951	1951	0
321	20240905	160300	77836211	1951	1951	1951	1951	0
322	20240905	160200	77836211	1951	1951	1951	1951	0
323	20240905	160100	77836211	1951	1951	1951	1951	0
324	20240905	160000	77836211	1951	1951	1951	1951	0
325	20240905	155900	77836211	1951	1951	1951	1951	0
326	20240905	155800	77836211	1951	1951	1951	1951	0
327	20240905	155700	77836211	1951	1951	1951	1951	0
328	20240905	155600	77836211	1951	1951	1951	1951	0
329	20240905	155500	77836211	1951	1951	1951	1951	0
330	20240905	155400	77836211	1951	1951	1951	1951	0
331	20240905	155300	77836211	1951	1951	1951	1951	0
332	20240905	155200	77836211	1951	1951	1951	1951	253
333	20240905	155100	77836211	1951	1951	1951	1951	0
334	20240905	155000	77836211	1951	1951	1951	1951	0
335	20240905	154900	77836211	1951	1951	1951	1951	0
336	20240905	154800	77836211	1951	1951	1951	1951	0
337	20240905	154700	77836211	1951	1951	1951	1951	0
338	20240905	154600	77836211	1951	1951	1951	1951	0
339	20240905	154500	77836211	1951	1951	1951	1951	0
340	20240905	154400	77836211	1951	1951	1951	1951	0
341	20240905	154300	77836211	1951	1951	1951	1951	0
342	20240905	154200	77836211	1951	1951	1951	1951	0
343	20240905	154100	77836211	1951	1951	1951	1951	0
344	20240905	154000	77836211	1951	1951	1951	1951	0
345	20240905	153900	77836211	1951	1951	1951	1951	0
346	20240905	153800	77836211	1951	1951	1951	1951	0
347	20240905	153700	77836211	1951	1951	1951	1951	0
348	20240905	153600	77836211	1951	1951	1951	1951	0
349	20240905	153500	77836211	1951	1951	1951	1951	0
350	20240905	153400	77836211	1951	1951	1951	1951	0
351	20240905	153300	77836211	1951	1951	1951	1951	0
352	20240905	153200	77836211	1951	1951	1951	1951	0
353	20240905	153100	77836211	1951	1951	1951	1951	0
354	20240905	153000	77836211	1951	1951	1951	1951	253
355	20240905	152900	77342608	1936	1936	1936	1936	0
356	20240905	152800	77342608	1936	1936	1936	1936	0
357	20240905	152700	77342608	1936	1936	1936	1936	0
358	20240905	152600	77342608	1936	1936	1936	1936	0
359	20240905	152500	77342608	1936	1936	1936	1936	0
360	20240905	152400	77342608	1936	1936	1936	1936	0
361	20240905	152300	77342608	1936	1936	1936	1936	0
362	20240905	152200	77342608	1936	1936	1936	1936	0
363	20240905	152100	77342608	1936	1936	1936	1936	0
364	20240905	152000	77342608	1936	1936	1936	1936	0
365	20240905	151900	77342608	1936	1936	1936	1936	0
366	20240905	151800	77342608	1936	1936	1936	1936	0
367	20240905	151700	77342608	1936	1936	1936	1936	0
368	20240905	151600	77342608	1936	1936	1936	1936	0
369	20240905	151500	77342608	1936	1936	1936	1936	3
370	20240905	151400	77336800	1936	1936	1936	1936	0
371	20240905	151300	77336800	1936	1936	1936	1936	0
372	20240905	151200	77336800	1936	1936	1936	1936	0
373	20240905	151100	77336800	1936	1936	1936	1936	0
374	20240905	151000	77336800	1936	1936	1936	1936	0
375	20240905	150900	77336800	1936	1936	1936	1936	0
376	20240905	150800	77336800	1936	1936	1936	1936	0
377	20240905	150700	77336800	1936	1936	1936	1936	10
378	20240905	150600	77317440	1936	1936	1936	1936	2
379	20240905	150500	77313568	1926	1926	1926	1926	0
380	20240905	150400	77313568	1926	1926	1926	1926	0
381	20240905	150300	77313568	1926	1926	1926	1926	0
382	20240905	150200	77313568	1926	1926	1926	1926	0
383	20240905	150100	77313568	1926	1926	1926	1926	0
384	20240905	150000	77313568	1926	1926	1926	1926	0
385	20240905	145900	77313568	1926	1926	1926	1926	0
386	20240905	145800	77313568	1926	1926	1926	1926	0
387	20240905	145700	77313568	1926	1926	1926	1926	0
388	20240905	145600	77313568	1926	1926	1926	1926	0
389	20240905	145500	77313568	1926	1926	1926	1926	0
390	20240905	145400	77313568	1926	1929	1929	1926	200
391	20240905	145300	76928334	1951	1951	1951	1951	0
392	20240905	145200	76928334	1951	1951	1951	1951	0
393	20240905	145100	76928334	1951	1951	1951	1951	0
394	20240905	145000	76928334	1951	1951	1951	1951	0
395	20240905	144900	76928334	1951	1951	1951	1951	0
396	20240905	144800	76928334	1951	1951	1951	1951	0
397	20240905	144700	76928334	1951	1951	1951	1951	0
398	20240905	144600	76928334	1951	1951	1951	1951	0
399	20240905	144500	76928334	1951	1951	1951	1951	0
400	20240905	144400	76928334	1951	1951	1951	1951	0
401	20240905	144300	76928334	1951	1951	1951	1951	0
402	20240905	144200	76928334	1951	1951	1951	1951	0
403	20240905	144100	76928334	1951	1951	1951	1951	0
404	20240905	144000	76928334	1951	1951	1951	1951	0
405	20240905	143900	76928334	1951	1951	1951	1951	0
406	20240905	143800	76928334	1951	1951	1952	1951	599
407	20240905	143700	75759494	1944	1944	1944	1944	42
408	20240905	143600	75677846	1943	1942	1943	1942	1378
409	20240905	143500	73000470	1934	1933	1934	1933	468
410	20240905	143400	72095776	1923	1923	1923	1923	0
411	20240905	143300	72095776	1923	1930	1930	1923	20
412	20240905	143200	72057219	1934	1934	1934	1934	0
413	20240905	143100	72057219	1934	1934	1934	1934	0
414	20240905	143000	72057219	1934	1934	1934	1934	0
415	20240905	142900	72057219	1934	1934	1934	1934	0
416	20240905	142800	72057219	1934	1934	1934	1934	0
417	20240905	142700	72057219	1934	1934	1934	1934	0
418	20240905	142600	72057219	1934	1934	1934	1934	0
419	20240905	142500	72057219	1934	1934	1934	1934	0
420	20240905	142400	72057219	1934	1934	1934	1934	0
421	20240905	142300	72057219	1934	1934	1934	1934	100
422	20240905	142200	71863819	1934	1934	1934	1934	100
423	20240905	142100	71670419	1934	1934	1934	1934	0
424	20240905	142000	71670419	1934	1934	1934	1934	0
425	20240905	141900	71670419	1934	1934	1934	1934	0
426	20240905	141800	71670419	1934	1934	1934	1934	0
427	20240905	141700	71670419	1934	1934	1934	1934	0
428	20240905	141600	71670419	1934	1934	1934	1934	0
429	20240905	141500	71670419	1934	1934	1934	1934	0
430	20240905	141400	71670419	1934	1934	1934	1934	0
431	20240905	141300	71670419	1934	1934	1934	1934	0
432	20240905	141200	71670419	1934	1934	1934	1934	400
433	20240905	141100	70896819	1942	1942	1942	1942	0
434	20240905	141000	70896819	1942	1942	1942	1942	0
435	20240905	140900	70896819	1942	1942	1942	1942	0
436	20240905	140800	70896819	1942	1942	1942	1942	0
437	20240905	140700	70896819	1942	1942	1942	1942	0
438	20240905	140600	70896819	1942	1942	1942	1942	0
439	20240905	140500	70896819	1942	1942	1942	1942	0
440	20240905	140400	70896819	1942	1942	1942	1942	0
441	20240905	140300	70896819	1942	1942	1942	1942	0
442	20240905	140200	70896819	1942	1942	1942	1942	0
443	20240905	140100	70896819	1942	1942	1942	1942	0
444	20240905	140000	70896819	1942	1942	1942	1942	0
445	20240905	135900	70896819	1942	1942	1942	1942	2
446	20240905	135800	70892935	1944	1944	1944	1944	0
447	20240905	135700	70892935	1944	1944	1944	1944	168
448	20240905	135600	70566343	1945	1945	1945	1945	0
449	20240905	135500	70566343	1945	1944	1945	1944	47
450	20240905	135400	70474966	1944	1944	1944	1944	34
451	20240905	135300	70408870	1944	1944	1944	1944	0
452	20240905	135200	70408870	1944	1944	1944	1944	39
453	20240905	135100	70333054	1944	1948	1948	1944	456
454	20240905	135000	69445790	1930	1923	1930	1923	881
455	20240905	134900	67746374	1922	1917	1922	1917	145
456	20240905	134800	67468264	1911	1911	1911	1911	0
457	20240905	134700	67468264	1911	1911	1911	1911	11
458	20240905	134600	67447243	1917	1917	1917	1917	0
459	20240905	134500	67447243	1917	1917	1917	1917	0
460	20240905	134400	67447243	1917	1917	1917	1917	0
461	20240905	134300	67447243	1917	1917	1917	1917	0
462	20240905	134200	67447243	1917	1917	1917	1917	0
463	20240905	134100	67447243	1917	1917	1917	1917	0
464	20240905	134000	67447243	1917	1909	1917	1909	10
465	20240905	133900	67428137	1905	1905	1905	1905	5
466	20240905	133800	67418612	1904	1904	1904	1904	0
467	20240905	133700	67418612	1904	1904	1904	1904	0
468	20240905	133600	67418612	1904	1904	1904	1904	0
469	20240905	133500	67418612	1904	1904	1904	1904	1
470	20240905	133400	67416708	1902	1902	1902	1902	0
471	20240905	133300	67416708	1902	1902	1902	1902	0
472	20240905	133200	67416708	1902	1902	1902	1902	0
473	20240905	133100	67416708	1902	1902	1902	1902	0
474	20240905	133000	67416708	1902	1902	1902	1902	0
475	20240905	132900	67416708	1902	1902	1902	1902	0
476	20240905	132800	67416708	1902	1902	1902	1902	1
477	20240905	132700	67414806	1903	1903	1903	1903	0
478	20240905	132600	67414806	1903	1903	1903	1903	0
479	20240905	132500	67414806	1903	1903	1903	1903	22
480	20240905	132400	67372940	1900	1900	1900	1900	0
481	20240905	132300	67372940	1900	1900	1900	1900	0
482	20240905	132200	67372940	1900	1900	1900	1900	0
483	20240905	132100	67372940	1900	1900	1900	1900	0
484	20240905	132000	67372940	1900	1900	1900	1900	0
485	20240905	131900	67372940	1900	1900	1900	1900	0
486	20240905	131800	67372940	1900	1900	1900	1900	0
487	20240905	131700	67372940	1900	1900	1900	1900	0
488	20240905	131600	67372940	1900	1908	1908	1900	620
489	20240905	131500	66194160	1909	1909	1909	1909	0
490	20240905	131400	66194160	1909	1909	1909	1907	5
491	20240905	131300	66184620	1908	1908	1908	1907	5
492	20240905	131200	66175082	1908	1910	1910	1908	3
493	20240905	131100	66169355	1907	1913	1913	1907	1326
494	20240905	131000	63636476	1914	1914	1914	1914	10
495	20240905	130900	63617336	1915	1915	1915	1915	0
496	20240905	130800	63617336	1915	1915	1915	1915	167
497	20240905	130700	63297531	1915	1915	1915	1915	0
498	20240905	130600	63297531	1915	1915	1915	1915	501
499	20240905	130500	62338116	1915	1915	1915	1915	0
500	20240905	130400	62338116	1915	1915	1915	1915	0
501	20240905	130300	62338116	1915	1915	1915	1915	0
502	20240905	130200	62338116	1915	1915	1915	1915	0
503	20240905	130100	62338116	1915	1915	1915	1915	0
504	20240905	130000	62338116	1915	1915	1915	1915	0
505	20240905	125900	62338116	1915	1915	1915	1915	0
506	20240905	125800	62338116	1915	1916	1916	1915	591
507	20240905	125700	61206071	1916	1920	1920	1916	1768
508	20240905	125600	57815665	1929	1929	1929	1929	0
509	20240905	125500	57815665	1929	1929	1929	1929	0
510	20240905	125400	57815665	1929	1929	1929	1929	0
511	20240905	125300	57815665	1929	1929	1929	1929	0
512	20240905	125200	57815665	1929	1929	1929	1929	0
513	20240905	125100	57815665	1929	1929	1929	1929	0
514	20240905	125000	57815665	1929	1929	1929	1929	0
515	20240905	124900	57815665	1929	1929	1929	1929	0
516	20240905	124800	57815665	1929	1929	1929	1929	0
517	20240905	124700	57815665	1929	1929	1929	1929	0
518	20240905	124600	57815665	1929	1929	1929	1929	0
519	20240905	124500	57815665	1929	1929	1929	1929	0
520	20240905	124400	57815665	1929	1929	1929	1929	0
521	20240905	124300	57815665	1929	1929	1929	1929	0
522	20240905	124200	57815665	1929	1929	1929	1929	0
523	20240905	124100	57815665	1929	1929	1929	1929	0
524	20240905	124000	57815665	1929	1929	1929	1929	0
525	20240905	123900	57815665	1929	1929	1929	1929	0
526	20240905	123800	57815665	1929	1929	1929	1929	0
527	20240905	123700	57815665	1929	1929	1929	1929	0
528	20240905	123600	57815665	1929	1929	1929	1929	0
529	20240905	123500	57815665	1929	1929	1929	1929	0
530	20240905	123400	57815665	1929	1929	1929	1929	0
531	20240905	123300	57815665	1929	1929	1929	1929	0
532	20240905	123200	57815665	1929	1929	1929	1929	2
533	20240905	123100	57811807	1918	1918	1918	1918	0
534	20240905	123000	57811807	1918	1918	1918	1918	0
535	20240905	122900	57811807	1918	1918	1918	1918	0
536	20240905	122800	57811807	1918	1918	1918	1918	0
537	20240905	122700	57811807	1918	1918	1918	1918	0
538	20240905	122600	57811807	1918	1922	1922	1918	3000
539	20240905	122500	52050783	1929	1929	1929	1929	0
540	20240905	122400	52050783	1929	1929	1929	1929	0
541	20240905	122300	52050783	1929	1929	1929	1929	0
542	20240905	122200	52050783	1929	1929	1929	1929	0
543	20240905	122100	52050783	1929	1929	1929	1929	10
544	20240905	122000	52031493	1922	1922	1922	1922	0
545	20240905	121900	52031493	1922	1922	1922	1922	0
546	20240905	121800	52031493	1922	1922	1922	1922	0
547	20240905	121700	52031493	1922	1922	1922	1922	0
548	20240905	121600	52031493	1922	1922	1922	1922	0
549	20240905	121500	52031493	1922	1922	1922	1922	200
550	20240905	121400	51647093	1929	1929	1929	1929	0
551	20240905	121300	51647093	1929	1929	1929	1929	0
552	20240905	121200	51647093	1929	1929	1929	1929	0
553	20240905	121100	51647093	1929	1929	1929	1929	0
554	20240905	121000	51647093	1929	1929	1929	1929	0
555	20240905	120900	51647093	1929	1929	1929	1929	0
556	20240905	120800	51647093	1929	1929	1929	1929	0
557	20240905	120700	51647093	1929	1929	1929	1929	0
558	20240905	120600	51647093	1929	1929	1929	1929	0
559	20240905	120500	51647093	1929	1929	1929	1929	0
560	20240905	120400	51647093	1929	1929	1929	1929	0
561	20240905	120300	51647093	1929	1929	1929	1929	0
562	20240905	120200	51647093	1929	1929	1929	1929	0
563	20240905	120100	51647093	1929	1929	1929	1929	0
564	20240905	120000	51647093	1929	1929	1929	1929	0
565	20240905	115900	51647093	1929	1929	1929	1929	10
566	20240905	115800	51627803	1920	1920	1920	1920	0
567	20240905	115700	51627803	1920	1920	1920	1920	0
568	20240905	115600	51627803	1920	1920	1920	1920	0
569	20240905	115500	51627803	1920	1920	1920	1920	0
570	20240905	115400	51627803	1920	1920	1920	1920	0
571	20240905	115300	51627803	1920	1920	1920	1920	0
572	20240905	115200	51627803	1920	1920	1920	1920	0
573	20240905	115100	51627803	1920	1921	1921	1920	27
574	20240905	115000	51575958	1920	1920	1920	1920	0
575	20240905	114900	51575958	1920	1920	1920	1920	0
576	20240905	114800	51575958	1920	1920	1920	1920	2
577	20240905	114700	51572118	1920	1920	1920	1920	0
578	20240905	114600	51572118	1920	1920	1920	1920	0
579	20240905	114500	51572118	1920	1920	1920	1920	0
580	20240905	114400	51572118	1920	1920	1920	1920	0
581	20240905	114300	51572118	1920	1920	1920	1920	0
582	20240905	114200	51572118	1920	1920	1920	1920	0
583	20240905	114100	51572118	1920	1920	1920	1920	0
584	20240905	114000	51572118	1920	1920	1920	1920	0
585	20240905	113900	51572118	1920	1920	1920	1920	0
586	20240905	113800	51572118	1920	1920	1920	1920	0
587	20240905	113700	51572118	1920	1920	1920	1920	0
588	20240905	113600	51572118	1920	1920	1920	1920	0
589	20240905	113500	51572118	1920	1920	1920	1920	0
590	20240905	113400	51572118	1920	1920	1920	1920	0
591	20240905	113300	51572118	1920	1920	1920	1920	0
592	20240905	113200	51572118	1920	1920	1920	1920	0
593	20240905	113100	51572118	1920	1920	1920	1920	0
594	20240905	113000	51572118	1920	1920	1920	1920	0
595	20240905	112900	51572118	1920	1920	1920	1920	500
596	20240905	112800	50612118	1920	1920	1920	1920	12
597	20240905	112700	50589078	1920	1920	1920	1920	0
598	20240905	112600	50589078	1920	1920	1920	1920	0
599	20240905	112500	50589078	1920	1920	1920	1920	0
600	20240905	112400	50589078	1920	1920	1920	1920	0
601	20240905	112300	50589078	1920	1920	1920	1920	0
602	20240905	112200	50589078	1920	1920	1920	1920	0
603	20240905	112100	50589078	1920	1920	1920	1920	0
604	20240905	112000	50589078	1920	1926	1926	1920	1548
605	20240905	111900	47610018	1930	1930	1930	1930	0
606	20240905	111800	47610018	1930	1930	1930	1930	0
607	20240905	111700	47610018	1930	1930	1930	1930	0
608	20240905	111600	47610018	1930	1930	1930	1930	0
609	20240905	111500	47610018	1930	1930	1930	1930	0
610	20240905	111400	47610018	1930	1930	1930	1930	0
611	20240905	111300	47610018	1930	1938	1938	1930	3015
612	20240905	111200	41783842	1938	1938	1938	1938	0
613	20240905	111100	41783842	1938	1938	1938	1938	0
614	20240905	111000	41783842	1938	1938	1938	1938	0
615	20240905	110900	41783842	1938	1938	1938	1938	0
616	20240905	110800	41783842	1938	1940	1940	1938	6
617	20240905	110700	41772212	1941	1941	1941	1941	0
618	20240905	110600	41772212	1941	1941	1941	1941	0
619	20240905	110500	41772212	1941	1941	1941	1941	0
620	20240905	110400	41772212	1941	1941	1941	1941	0
621	20240905	110300	41772212	1941	1941	1941	1941	0
622	20240905	110200	41772212	1941	1941	1941	1941	0
623	20240905	110100	41772212	1941	1941	1941	1941	0
624	20240905	110000	41772212	1941	1941	1941	1941	200
625	20240905	105900	41384012	1940	1940	1940	1940	739
626	20240905	105800	39950352	1940	1940	1940	1940	100
627	20240905	105700	39756352	1940	1940	1940	1940	0
628	20240905	105600	39756352	1940	1940	1940	1940	500
629	20240905	105500	38786352	1941	1941	1941	1941	191
630	20240905	105400	38415621	1941	1941	1941	1941	100
631	20240905	105300	38221521	1941	1941	1941	1941	9
632	20240905	105200	38204052	1940	1940	1940	1940	166
633	20240905	105100	37882012	1940	1940	1940	1940	1348
634	20240905	105000	35266892	1940	1940	1940	1940	0
635	20240905	104900	35266892	1940	1940	1940	1940	161
636	20240905	104800	34954552	1941	1941	1941	1941	60
637	20240905	104700	34838092	1940	1941	1941	1940	833
638	20240905	104600	33221751	1941	1941	1941	1941	0
639	20240905	104500	33221751	1941	1941	1941	1941	0
640	20240905	104400	33221751	1941	1941	1941	1941	0
641	20240905	104300	33221751	1941	1941	1941	1941	0
642	20240905	104200	33221751	1941	1941	1941	1941	1
643	20240905	104100	33219810	1941	1941	1941	1941	200
644	20240905	104000	32831610	1952	1952	1952	1952	0
645	20240905	103900	32831610	1952	1952	1952	1952	0
646	20240905	103800	32831610	1952	1952	1952	1952	0
647	20240905	103700	32831610	1952	1952	1952	1952	47
648	20240905	103600	32739866	1952	1952	1952	1952	10
649	20240905	103500	32720346	1953	1953	1953	1953	0
650	20240905	103400	32720346	1953	1953	1953	1953	0
651	20240905	103300	32720346	1953	1953	1953	1953	0
652	20240905	103200	32720346	1953	1953	1953	1953	0
653	20240905	103100	32720346	1953	1953	1953	1953	0
654	20240905	103000	32720346	1953	1952	1953	1952	10
655	20240905	102900	32700824	1941	1941	1941	1941	0
656	20240905	102800	32700824	1941	1941	1941	1941	0
657	20240905	102700	32700824	1941	1941	1941	1941	8
658	20240905	102600	32685296	1959	1959	1959	1959	0
659	20240905	102500	32685296	1959	1959	1959	1959	0
660	20240905	102400	32685296	1959	1959	1959	1959	0
661	20240905	102300	32685296	1959	1959	1959	1959	0
662	20240905	102200	32685296	1959	1959	1959	1959	0
663	20240905	102100	32685296	1959	1959	1959	1959	0
664	20240905	102000	32685296	1959	1958	1959	1958	300
665	20240905	101900	32097606	1956	1956	1956	1956	0
666	20240905	101800	32097606	1956	1956	1956	1956	0
667	20240905	101700	32097606	1956	1956	1956	1956	0
668	20240905	101600	32097606	1956	1958	1958	1956	3
669	20240905	101500	32091735	1959	1959	1959	1959	0
670	20240905	101400	32091735	1959	1959	1959	1959	0
671	20240905	101300	32091735	1959	1959	1959	1959	0
672	20240905	101200	32091735	1959	1959	1959	1959	0
673	20240905	101100	32091735	1959	1959	1959	1959	0
674	20240905	101000	32091735	1959	1959	1959	1959	0
675	20240905	100900	32091735	1959	1959	1959	1959	0
676	20240905	100800	32091735	1959	1959	1959	1959	0
677	20240905	100700	32091735	1959	1959	1959	1959	5
678	20240905	100600	32081940	1959	1959	1959	1959	0
679	20240905	100500	32081940	1959	1959	1959	1959	0
680	20240905	100400	32081940	1959	1959	1959	1959	1
681	20240905	100300	32079981	1959	1959	1959	1959	1
682	20240905	100200	32078022	1959	1959	1959	1959	1
683	20240905	100100	32076063	1959	1958	1959	1958	5
684	20240905	100000	32066270	1959	1959	1959	1959	0
685	20240905	095900	32066270	1959	1959	1959	1959	11
686	20240905	095800	32044721	1959	1959	1959	1959	2
687	20240905	095700	32040803	1950	1950	1950	1950	0
688	20240905	095600	32040803	1950	1935	1950	1935	2258
689	20240905	095500	27640703	1928	1928	1928	1928	0
690	20240905	095400	27640703	1928	1922	1928	1922	5494
691	20240905	095300	17067751	1921	1922	1922	1921	1652
692	20240905	095200	13893117	1922	1922	1922	1922	0
693	20240905	095100	13893117	1922	1922	1922	1922	0
694	20240905	095000	13893117	1922	1922	1922	1922	0
695	20240905	094900	13893117	1922	1922	1922	1922	0
696	20240905	094800	13893117	1922	1922	1922	1922	0
697	20240905	094700	13893117	1922	1922	1922	1922	0
698	20240905	094600	13893117	1922	1922	1922	1922	0
699	20240905	094500	13893117	1922	1922	1922	1922	0
700	20240905	094400	13893117	1922	1922	1922	1922	100
701	20240905	094300	13700917	1922	1922	1922	1922	16
702	20240905	094200	13670165	1927	1927	1927	1927	0
703	20240905	094100	13670165	1927	1927	1927	1927	0
704	20240905	094000	13670165	1927	1927	1927	1927	3
705	20240905	093900	13664384	1927	1927	1927	1927	12
706	20240905	093800	13641260	1927	1927	1927	1927	9
707	20240905	093700	13623917	1928	1928	1928	1928	0
708	20240905	093600	13623917	1928	1928	1928	1928	0
709	20240905	093500	13623917	1928	1928	1928	1928	0
710	20240905	093400	13623917	1928	1928	1928	1928	0
711	20240905	093300	13623917	1928	1928	1928	1928	0
712	20240905	093200	13623917	1928	1928	1928	1928	0
713	20240905	093100	13623917	1928	1928	1928	1928	0
714	20240905	093000	13623917	1928	1928	1928	1928	0
715	20240905	092900	13623917	1928	1928	1928	1928	2
716	20240905	092800	13620061	1928	1928	1928	1928	0
717	20240905	092700	13620061	1928	1928	1928	1928	41
718	20240905	092600	13541013	1928	1928	1928	1928	0
719	20240905	092500	13541013	1928	1928	1928	1928	100
720	20240905	092400	13348213	1928	1928	1928	1928	0
721	20240905	092300	13348213	1928	1928	1928	1928	0
722	20240905	092200	13348213	1928	1923	1928	1923	2495
723	20240905	092100	8549828	1922	1923	1923	1922	906
724	20240905	092000	6807891	1923	1923	1923	1923	40
725	20240905	091900	6730971	1923	1923	1923	1923	0
726	20240905	091800	6730971	1923	1923	1923	1923	0
727	20240905	091700	6730971	1923	1923	1923	1923	10
728	20240905	091600	6711741	1923	1923	1923	1923	0
729	20240905	091500	6711741	1923	1923	1923	1923	200
730	20240905	091400	6327141	1920	1920	1920	1920	0
731	20240905	091300	6327141	1920	1920	1920	1920	0
732	20240905	091200	6327141	1920	1922	1922	1920	1000
733	20240905	091100	4406785	1922	1922	1922	1922	0
734	20240905	091000	4406785	1922	1922	1922	1922	10
735	20240905	090900	4387565	1919	1919	1919	1919	0
736	20240905	090800	4387565	1919	1919	1919	1919	0
737	20240905	090700	4387565	1919	1919	1919	1919	0
738	20240905	090600	4387565	1919	1919	1919	1919	0
739	20240905	090500	4387565	1919	1919	1919	1919	0
740	20240905	090400	4387565	1919	1919	1919	1919	0
741	20240905	090300	4387565	1919	1920	1920	1919	267
742	20240905	090200	3875025	1925	1925	1925	1925	0
743	20240905	090100	3875025	1925	1925	1925	1925	0
744	20240905	090000	3875025	1925	1925	1925	1925	2013