KissMeData/217500/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	203600	24139898	1936	1936	1936	1936	418
3	20240902	203500	24139898	1936	1936	1936	1936	0
4	20240902	203400	24139898	1936	1936	1936	1936	0
5	20240902	203300	24139898	1936	1936	1936	1936	0
6	20240902	203200	24139898	1936	1936	1936	1936	0
7	20240902	203100	24139898	1936	1936	1936	1936	0
8	20240902	203000	24139898	1936	1936	1936	1936	0
9	20240902	202900	24139898	1936	1936	1936	1936	0
10	20240902	202800	24139898	1936	1936	1936	1936	0
11	20240902	202700	24139898	1936	1936	1936	1936	0
12	20240902	202600	24139898	1936	1936	1936	1936	0
13	20240902	202500	24139898	1936	1936	1936	1936	0
14	20240902	202400	24139898	1936	1936	1936	1936	0
15	20240902	202300	24139898	1936	1936	1936	1936	0
16	20240902	202200	24139898	1936	1936	1936	1936	0
17	20240902	202100	24139898	1936	1936	1936	1936	0
18	20240902	202000	24139898	1936	1936	1936	1936	0
19	20240902	201900	24139898	1936	1936	1936	1936	0
20	20240902	201800	24139898	1936	1936	1936	1936	0
21	20240902	201700	24139898	1936	1936	1936	1936	0
22	20240902	201600	24139898	1936	1936	1936	1936	0
23	20240902	201500	24139898	1936	1936	1936	1936	0
24	20240902	201400	24139898	1936	1936	1936	1936	0
25	20240902	201300	24139898	1936	1936	1936	1936	0
26	20240902	201200	24139898	1936	1936	1936	1936	0
27	20240902	201100	24139898	1936	1936	1936	1936	0
28	20240902	201000	24139898	1936	1936	1936	1936	0
29	20240902	200900	24139898	1936	1936	1936	1936	0
30	20240902	200800	24139898	1936	1936	1936	1936	0
31	20240902	200700	24139898	1936	1936	1936	1936	0
32	20240902	200600	24139898	1936	1936	1936	1936	418
33	20240902	200500	24139898	1936	1936	1936	1936	0
34	20240902	200400	24139898	1936	1936	1936	1936	0
35	20240902	200300	24139898	1936	1936	1936	1936	0
36	20240902	200200	24139898	1936	1936	1936	1936	0
37	20240902	200100	24139898	1936	1936	1936	1936	0
38	20240902	200000	24139898	1936	1936	1936	1936	0
39	20240902	195900	24139898	1936	1936	1936	1936	0
40	20240902	195800	24139898	1936	1936	1936	1936	0
41	20240902	195700	24139898	1936	1936	1936	1936	0
42	20240902	195600	24139898	1936	1936	1936	1936	0
43	20240902	195500	24139898	1936	1936	1936	1936	0
44	20240902	195400	24139898	1936	1936	1936	1936	0
45	20240902	195300	24139898	1936	1936	1936	1936	0
46	20240902	195200	24139898	1936	1936	1936	1936	0
47	20240902	195100	24139898	1936	1936	1936	1936	0
48	20240902	195000	24139898	1936	1936	1936	1936	0
49	20240902	194900	24139898	1936	1936	1936	1936	0
50	20240902	194800	24139898	1936	1936	1936	1936	0
51	20240902	194700	24139898	1936	1936	1936	1936	0
52	20240902	194600	24139898	1936	1936	1936	1936	0
53	20240902	194500	24139898	1936	1936	1936	1936	0
54	20240902	194400	24139898	1936	1936	1936	1936	0
55	20240902	194300	24139898	1936	1936	1936	1936	0
56	20240902	194200	24139898	1936	1936	1936	1936	0
57	20240902	194100	24139898	1936	1936	1936	1936	0
58	20240902	194000	24139898	1936	1936	1936	1936	0
59	20240902	193900	24139898	1936	1936	1936	1936	0
60	20240902	193800	24139898	1936	1936	1936	1936	0
61	20240902	193700	24139898	1936	1936	1936	1936	0
62	20240902	193600	24139898	1936	1936	1936	1936	418
63	20240902	193500	24139898	1936	1936	1936	1936	0
64	20240902	193400	24139898	1936	1936	1936	1936	0
65	20240902	193300	24139898	1936	1936	1936	1936	0
66	20240902	193200	24139898	1936	1936	1936	1936	0
67	20240902	193100	24139898	1936	1936	1936	1936	0
68	20240902	193000	24139898	1936	1936	1936	1936	0
69	20240902	192900	24139898	1936	1936	1936	1936	0
70	20240902	192800	24139898	1936	1936	1936	1936	0
71	20240902	192700	24139898	1936	1936	1936	1936	0
72	20240902	192600	24139898	1936	1936	1936	1936	0
73	20240902	192500	24139898	1936	1936	1936	1936	0
74	20240902	192400	24139898	1936	1936	1936	1936	0
75	20240902	192300	24139898	1936	1936	1936	1936	0
76	20240902	192200	24139898	1936	1936	1936	1936	0
77	20240902	192100	24139898	1936	1936	1936	1936	0
78	20240902	192000	24139898	1936	1936	1936	1936	0
79	20240902	191900	24139898	1936	1936	1936	1936	0
80	20240902	191800	24139898	1936	1936	1936	1936	0
81	20240902	191700	24139898	1936	1936	1936	1936	0
82	20240902	191600	24139898	1936	1936	1936	1936	0
83	20240902	191500	24139898	1936	1936	1936	1936	0
84	20240902	191400	24139898	1936	1936	1936	1936	0
85	20240902	191300	24139898	1936	1936	1936	1936	0
86	20240902	191200	24139898	1936	1936	1936	1936	0
87	20240902	191100	24139898	1936	1936	1936	1936	0
88	20240902	191000	24139898	1936	1936	1936	1936	0
89	20240902	190900	24139898	1936	1936	1936	1936	0
90	20240902	190800	24139898	1936	1936	1936	1936	0
91	20240902	190700	24139898	1936	1936	1936	1936	0
92	20240902	190600	24139898	1936	1936	1936	1936	418
93	20240902	190500	24139898	1936	1936	1936	1936	0
94	20240902	190400	24139898	1936	1936	1936	1936	0
95	20240902	190300	24139898	1936	1936	1936	1936	0
96	20240902	190200	24139898	1936	1936	1936	1936	0
97	20240902	190100	24139898	1936	1936	1936	1936	0
98	20240902	190000	24139898	1936	1936	1936	1936	0
99	20240902	185900	24139898	1936	1936	1936	1936	0
100	20240902	185800	24139898	1936	1936	1936	1936	0
101	20240902	185700	24139898	1936	1936	1936	1936	0
102	20240902	185600	24139898	1936	1936	1936	1936	0
103	20240902	185500	24139898	1936	1936	1936	1936	0
104	20240902	185400	24139898	1936	1936	1936	1936	0
105	20240902	185300	24139898	1936	1936	1936	1936	0
106	20240902	185200	24139898	1936	1936	1936	1936	0
107	20240902	185100	24139898	1936	1936	1936	1936	0
108	20240902	185000	24139898	1936	1936	1936	1936	0
109	20240902	184900	24139898	1936	1936	1936	1936	0
110	20240902	184800	24139898	1936	1936	1936	1936	0
111	20240902	184700	24139898	1936	1936	1936	1936	0
112	20240902	184600	24139898	1936	1936	1936	1936	0
113	20240902	184500	24139898	1936	1936	1936	1936	0
114	20240902	184400	24139898	1936	1936	1936	1936	0
115	20240902	184300	24139898	1936	1936	1936	1936	0
116	20240902	184200	24139898	1936	1936	1936	1936	0
117	20240902	184100	24139898	1936	1936	1936	1936	0
118	20240902	184000	24139898	1936	1936	1936	1936	0
119	20240902	183900	24139898	1936	1936	1936	1936	0
120	20240902	183800	24139898	1936	1936	1936	1936	0
121	20240902	183700	24139898	1936	1936	1936	1936	0
122	20240902	183600	24139898	1936	1936	1936	1936	418
123	20240902	183500	24139898	1936	1936	1936	1936	0
124	20240902	183400	24139898	1936	1936	1936	1936	0
125	20240902	183300	24139898	1936	1936	1936	1936	0
126	20240902	183200	24139898	1936	1936	1936	1936	0
127	20240902	183100	24139898	1936	1936	1936	1936	0
128	20240902	183000	24139898	1936	1936	1936	1936	0
129	20240902	182900	24139898	1936	1936	1936	1936	0
130	20240902	182800	24139898	1936	1936	1936	1936	0
131	20240902	182700	24139898	1936	1936	1936	1936	0
132	20240902	182600	24139898	1936	1936	1936	1936	0
133	20240902	182500	24139898	1936	1936	1936	1936	0
134	20240902	182400	24139898	1936	1936	1936	1936	0
135	20240902	182300	24139898	1936	1936	1936	1936	0
136	20240902	182200	24139898	1936	1936	1936	1936	0
137	20240902	182100	24139898	1936	1936	1936	1936	0
138	20240902	182000	24139898	1936	1936	1936	1936	0
139	20240902	181900	24139898	1936	1936	1936	1936	0
140	20240902	181800	24139898	1936	1936	1936	1936	0
141	20240902	181700	24139898	1936	1936	1936	1936	0
142	20240902	181600	24139898	1936	1936	1936	1936	0
143	20240902	181500	24139898	1936	1936	1936	1936	0
144	20240902	181400	24139898	1936	1936	1936	1936	0
145	20240902	181300	24139898	1936	1936	1936	1936	0
146	20240902	181200	24139898	1936	1936	1936	1936	0
147	20240902	181100	24139898	1936	1936	1936	1936	0
148	20240902	181000	24139898	1936	1936	1936	1936	0
149	20240902	180900	24139898	1936	1936	1936	1936	0
150	20240902	180800	24139898	1936	1936	1936	1936	0
151	20240902	180700	24139898	1936	1936	1936	1936	0
152	20240902	180600	24139898	1936	1936	1936	1936	418
153	20240902	180500	24139898	1936	1936	1936	1936	0
154	20240902	180400	24139898	1936	1936	1936	1936	0
155	20240902	180300	24139898	1936	1936	1936	1936	0
156	20240902	180200	24139898	1936	1936	1936	1936	0
157	20240902	180100	24139898	1936	1936	1936	1936	0
158	20240902	180000	24139898	1936	1936	1936	1936	0
159	20240902	175900	24139898	1936	1936	1936	1936	0
160	20240902	175800	24139898	1936	1936	1936	1936	0
161	20240902	175700	24139898	1936	1936	1936	1936	0
162	20240902	175600	24139898	1936	1936	1936	1936	0
163	20240902	175500	24139898	1936	1936	1936	1936	0
164	20240902	175400	24139898	1936	1936	1936	1936	0
165	20240902	175300	24139898	1936	1936	1936	1936	0
166	20240902	175200	24139898	1936	1936	1936	1936	0
167	20240902	175100	24139898	1936	1936	1936	1936	0
168	20240902	175000	24139898	1936	1936	1936	1936	0
169	20240902	174900	24139898	1936	1936	1936	1936	0
170	20240902	174800	24139898	1936	1936	1936	1936	0
171	20240902	174700	24139898	1936	1936	1936	1936	0
172	20240902	174600	24139898	1936	1936	1936	1936	0
173	20240902	174500	24139898	1936	1936	1936	1936	0
174	20240902	174400	24139898	1936	1936	1936	1936	0
175	20240902	174300	24139898	1936	1936	1936	1936	0
176	20240902	174200	24139898	1936	1936	1936	1936	0
177	20240902	174100	24139898	1936	1936	1936	1936	0
178	20240902	174000	24139898	1936	1936	1936	1936	0
179	20240902	173900	24139898	1936	1936	1936	1936	0
180	20240902	173800	24139898	1936	1936	1936	1936	0
181	20240902	173700	24139898	1936	1936	1936	1936	0
182	20240902	173600	24139898	1936	1936	1936	1936	418
183	20240902	173500	24139898	1936	1936	1936	1936	0
184	20240902	173400	24139898	1936	1936	1936	1936	0
185	20240902	173300	24139898	1936	1936	1936	1936	0
186	20240902	173200	24139898	1936	1936	1936	1936	0
187	20240902	173100	24139898	1936	1936	1936	1936	0
188	20240902	173000	24139898	1936	1936	1936	1936	0
189	20240902	172900	24139898	1936	1936	1936	1936	0
190	20240902	172800	24139898	1936	1936	1936	1936	0
191	20240902	172700	24139898	1936	1936	1936	1936	0
192	20240902	172600	24139898	1936	1936	1936	1936	0
193	20240902	172500	24139898	1936	1936	1936	1936	0
194	20240902	172400	24139898	1936	1936	1936	1936	0
195	20240902	172300	24139898	1936	1936	1936	1936	0
196	20240902	172200	24139898	1936	1936	1936	1936	0
197	20240902	172100	24139898	1936	1936	1936	1936	0
198	20240902	172000	24139898	1936	1936	1936	1936	0
199	20240902	171900	24139898	1936	1936	1936	1936	0
200	20240902	171800	24139898	1936	1936	1936	1936	0
201	20240902	171700	24139898	1936	1936	1936	1936	0
202	20240902	171600	24139898	1936	1936	1936	1936	0
203	20240902	171500	24139898	1936	1936	1936	1936	0
204	20240902	171400	24139898	1936	1936	1936	1936	0
205	20240902	171300	24139898	1936	1936	1936	1936	0
206	20240902	171200	24139898	1936	1936	1936	1936	0
207	20240902	171100	24139898	1936	1936	1936	1936	0
208	20240902	171000	24139898	1936	1936	1936	1936	0
209	20240902	170900	24139898	1936	1936	1936	1936	0
210	20240902	170800	24139898	1936	1936	1936	1936	0
211	20240902	170700	24139898	1936	1936	1936	1936	0
212	20240902	170600	24139898	1936	1936	1936	1936	418
213	20240902	170500	24139898	1936	1936	1936	1936	0
214	20240902	170400	24139898	1936	1936	1936	1936	0
215	20240902	170300	24139898	1936	1936	1936	1936	0
216	20240902	170200	24139898	1936	1936	1936	1936	0
217	20240902	170100	24139898	1936	1936	1936	1936	0
218	20240902	170000	24139898	1936	1936	1936	1936	0
219	20240902	165900	24139898	1936	1936	1936	1936	0
220	20240902	165800	24139898	1936	1936	1936	1936	0
221	20240902	165700	24139898	1936	1936	1936	1936	0
222	20240902	165600	24139898	1936	1936	1936	1936	0
223	20240902	165500	24139898	1936	1936	1936	1936	0
224	20240902	165400	24139898	1936	1936	1936	1936	0
225	20240902	165300	24139898	1936	1936	1936	1936	0
226	20240902	165200	24139898	1936	1936	1936	1936	0
227	20240902	165100	24139898	1936	1936	1936	1936	0
228	20240902	165000	24139898	1936	1936	1936	1936	0
229	20240902	164900	24139898	1936	1936	1936	1936	0
230	20240902	164800	24139898	1936	1936	1936	1936	0
231	20240902	164700	24139898	1936	1936	1936	1936	0
232	20240902	164600	24139898	1936	1936	1936	1936	0
233	20240902	164500	24139898	1936	1936	1936	1936	0
234	20240902	164400	24139898	1936	1936	1936	1936	0
235	20240902	164300	24139898	1936	1936	1936	1936	0
236	20240902	164200	24139898	1936	1936	1936	1936	0
237	20240902	164100	24139898	1936	1936	1936	1936	0
238	20240902	164000	24139898	1936	1936	1936	1936	0
239	20240902	163900	24139898	1936	1936	1936	1936	0
240	20240902	163800	24139898	1936	1936	1936	1936	0
241	20240902	163700	24139898	1936	1936	1936	1936	0
242	20240902	163600	24139898	1936	1936	1936	1936	418
243	20240902	163500	24139898	1936	1936	1936	1936	0
244	20240902	163400	24139898	1936	1936	1936	1936	0
245	20240902	163300	24139898	1936	1936	1936	1936	0
246	20240902	163200	24139898	1936	1936	1936	1936	0
247	20240902	163100	24139898	1936	1936	1936	1936	0
248	20240902	163000	24139898	1936	1936	1936	1936	0
249	20240902	162900	24139898	1936	1936	1936	1936	0
250	20240902	162800	24139898	1936	1936	1936	1936	0
251	20240902	162700	24139898	1936	1936	1936	1936	0
252	20240902	162600	24139898	1936	1936	1936	1936	0
253	20240902	162500	24139898	1936	1936	1936	1936	0
254	20240902	162400	24139898	1936	1936	1936	1936	0
255	20240902	162300	24139898	1936	1936	1936	1936	0
256	20240902	162200	24139898	1936	1936	1936	1936	0
257	20240902	162100	24139898	1936	1936	1936	1936	0
258	20240902	162000	24139898	1936	1936	1936	1936	0
259	20240902	161900	24139898	1936	1936	1936	1936	0
260	20240902	161800	24139898	1936	1936	1936	1936	0
261	20240902	161700	24139898	1936	1936	1936	1936	0
262	20240902	161600	24139898	1936	1936	1936	1936	0
263	20240902	161500	24139898	1936	1936	1936	1936	0
264	20240902	161400	24139898	1936	1936	1936	1936	0
265	20240902	161300	24139898	1936	1936	1936	1936	0
266	20240902	161200	24139898	1936	1936	1936	1936	0
267	20240902	161100	24139898	1936	1936	1936	1936	0
268	20240902	161000	24139898	1936	1936	1936	1936	0
269	20240902	160900	24139898	1936	1936	1936	1936	0
270	20240902	160800	24139898	1936	1936	1936	1936	0
271	20240902	160700	24139898	1936	1936	1936	1936	0
272	20240902	160600	24139898	1936	1936	1936	1936	418
273	20240902	160500	24139898	1936	1936	1936	1936	0
274	20240902	160400	24139898	1936	1936	1936	1936	0
275	20240902	160300	24139898	1936	1936	1936	1936	0
276	20240902	160200	24139898	1936	1936	1936	1936	0
277	20240902	160100	24139898	1936	1936	1936	1936	0
278	20240902	160000	24139898	1936	1936	1936	1936	0
279	20240902	155900	24139898	1936	1936	1936	1936	0
280	20240902	155800	24139898	1936	1936	1936	1936	0
281	20240902	155700	24139898	1936	1936	1936	1936	0
282	20240902	155600	24139898	1936	1936	1936	1936	0
283	20240902	155500	24139898	1936	1936	1936	1936	0
284	20240902	155400	24139898	1936	1936	1936	1936	0
285	20240902	155300	24139898	1936	1936	1936	1936	0
286	20240902	155200	24139898	1936	1936	1936	1936	0
287	20240902	155100	24139898	1936	1936	1936	1936	0
288	20240902	155000	24139898	1936	1936	1936	1936	0
289	20240902	154900	24139898	1936	1936	1936	1936	0
290	20240902	154800	24139898	1936	1936	1936	1936	0
291	20240902	154700	24139898	1936	1936	1936	1936	0
292	20240902	154600	24139898	1936	1936	1936	1936	0
293	20240902	154500	24139898	1936	1936	1936	1936	0
294	20240902	154400	24139898	1936	1936	1936	1936	0
295	20240902	154300	24139898	1936	1936	1936	1936	0
296	20240902	154200	24139898	1936	1936	1936	1936	0
297	20240902	154100	24139898	1936	1936	1936	1936	0
298	20240902	154000	24139898	1936	1936	1936	1936	0
299	20240902	153900	24139898	1936	1936	1936	1936	0
300	20240902	153800	24139898	1936	1936	1936	1936	0
301	20240902	153700	24139898	1936	1936	1936	1936	0
302	20240902	153600	24139898	1936	1936	1936	1936	418
303	20240902	153500	24139898	1936	1936	1936	1936	0
304	20240902	153400	24139898	1936	1936	1936	1936	0
305	20240902	153300	24139898	1936	1936	1936	1936	0
306	20240902	153200	24139898	1936	1936	1936	1936	0
307	20240902	153100	24139898	1936	1936	1936	1936	0
308	20240902	153000	24139898	1936	1936	1936	1936	418
309	20240902	152900	23330650	1942	1942	1942	1942	0
310	20240902	152800	23330650	1942	1942	1942	1942	0
311	20240902	152700	23330650	1942	1942	1942	1942	0
312	20240902	152600	23330650	1942	1942	1942	1942	0
313	20240902	152500	23330650	1942	1942	1942	1942	0
314	20240902	152400	23330650	1942	1942	1942	1942	0
315	20240902	152300	23330650	1942	1942	1942	1942	0
316	20240902	152200	23330650	1942	1942	1942	1942	0
317	20240902	152100	23330650	1942	1942	1942	1942	0
318	20240902	152000	23330650	1942	1942	1942	1942	0
319	20240902	151900	23330650	1942	1937	1942	1937	15
320	20240902	151800	23301585	1942	1942	1942	1942	0
321	20240902	151700	23301585	1942	1943	1943	1942	113
322	20240902	151600	23082038	1942	1942	1942	1942	2
323	20240902	151500	23078154	1942	1942	1942	1942	0
324	20240902	151400	23078154	1942	1942	1942	1942	4
325	20240902	151300	23070386	1942	1942	1942	1942	0
326	20240902	151200	23070386	1942	1942	1942	1942	0
327	20240902	151100	23070386	1942	1942	1942	1942	0
328	20240902	151000	23070386	1942	1942	1942	1942	1
329	20240902	150900	23068444	1943	1943	1943	1943	1
330	20240902	150800	23066501	1943	1943	1943	1943	0
331	20240902	150700	23066501	1943	1943	1943	1943	0
332	20240902	150600	23066501	1943	1943	1943	1943	0
333	20240902	150500	23066501	1943	1943	1943	1943	1
334	20240902	150400	23064558	1943	1943	1943	1943	0
335	20240902	150300	23064558	1943	1943	1943	1937	21
336	20240902	150200	23023869	1943	1943	1943	1943	1
337	20240902	150100	23021926	1943	1943	1943	1943	0
338	20240902	150000	23021926	1943	1943	1943	1943	0
339	20240902	145900	23021926	1943	1943	1943	1943	0
340	20240902	145800	23021926	1943	1943	1943	1943	0
341	20240902	145700	23021926	1943	1943	1943	1943	0
342	20240902	145600	23021926	1943	1943	1943	1943	0
343	20240902	145500	23021926	1943	1939	1943	1939	199
344	20240902	145400	22636061	1939	1939	1939	1937	249
345	20240902	145300	22153536	1938	1941	1941	1938	221
346	20240902	145200	21725006	1943	1943	1943	1943	0
347	20240902	145100	21725006	1943	1943	1943	1943	2
348	20240902	145000	21721120	1943	1943	1943	1943	0
349	20240902	144900	21721120	1943	1943	1943	1943	1
350	20240902	144800	21719177	1943	1943	1943	1943	0
351	20240902	144700	21719177	1943	1943	1943	1943	30
352	20240902	144600	21660887	1943	1943	1943	1943	1
353	20240902	144500	21658944	1943	1943	1943	1943	0
354	20240902	144400	21658944	1943	1943	1943	1943	1
355	20240902	144300	21657001	1943	1943	1943	1943	0
356	20240902	144200	21657001	1943	1943	1943	1943	0
357	20240902	144100	21657001	1943	1943	1943	1943	0
358	20240902	144000	21657001	1943	1943	1943	1943	4
359	20240902	143900	21649229	1943	1943	1943	1943	0
360	20240902	143800	21649229	1943	1943	1943	1943	0
361	20240902	143700	21649229	1943	1943	1943	1943	0
362	20240902	143600	21649229	1943	1943	1943	1943	0
363	20240902	143500	21649229	1943	1943	1943	1943	0
364	20240902	143400	21649229	1943	1941	1943	1939	68
365	20240902	143300	21517370	1943	1943	1943	1943	11
366	20240902	143200	21495997	1943	1943	1943	1943	1
367	20240902	143100	21494054	1943	1943	1943	1943	0
368	20240902	143000	21494054	1943	1943	1943	1943	0
369	20240902	142900	21494054	1943	1943	1943	1943	10
370	20240902	142800	21474624	1943	1943	1943	1943	0
371	20240902	142700	21474624	1943	1943	1943	1943	0
372	20240902	142600	21474624	1943	1943	1943	1943	0
373	20240902	142500	21474624	1943	1943	1943	1943	0
374	20240902	142400	21474624	1943	1943	1943	1943	0
375	20240902	142300	21474624	1943	1943	1943	1943	0
376	20240902	142200	21474624	1943	1942	1943	1942	8
377	20240902	142100	21459082	1943	1943	1943	1943	0
378	20240902	142000	21459082	1943	1943	1943	1943	0
379	20240902	141900	21459082	1943	1943	1943	1943	12
380	20240902	141800	21435766	1943	1943	1943	1943	0
381	20240902	141700	21435766	1943	1943	1943	1943	0
382	20240902	141600	21435766	1943	1943	1943	1943	0
383	20240902	141500	21435766	1943	1943	1943	1943	2
384	20240902	141400	21431880	1943	1943	1943	1939	282
385	20240902	141300	20884943	1943	1943	1943	1943	0
386	20240902	141200	20884943	1943	1943	1943	1943	3
387	20240902	141100	20879114	1943	1943	1943	1943	0
388	20240902	141000	20879114	1943	1943	1943	1943	0
389	20240902	140900	20879114	1943	1943	1943	1943	0
390	20240902	140800	20879114	1943	1943	1943	1943	0
391	20240902	140700	20879114	1943	1943	1943	1943	0
392	20240902	140600	20879114	1943	1943	1943	1943	1
393	20240902	140500	20877171	1943	1943	1943	1943	0
394	20240902	140400	20877171	1943	1943	1943	1943	0
395	20240902	140300	20877171	1943	1943	1943	1943	2
396	20240902	140200	20873285	1943	1943	1943	1943	0
397	20240902	140100	20873285	1943	1943	1943	1943	0
398	20240902	140000	20873285	1943	1943	1943	1943	2
399	20240902	135900	20869399	1943	1943	1943	1943	0
400	20240902	135800	20869399	1943	1943	1943	1943	0
401	20240902	135700	20869399	1943	1942	1943	1942	17
402	20240902	135600	20836383	1943	1943	1943	1943	0
403	20240902	135500	20836383	1943	1943	1943	1943	1
404	20240902	135400	20834440	1943	1943	1943	1943	0
405	20240902	135300	20834440	1943	1943	1943	1943	0
406	20240902	135200	20834440	1943	1943	1943	1943	0
407	20240902	135100	20834440	1943	1943	1943	1943	0
408	20240902	135000	20834440	1943	1943	1943	1943	6
409	20240902	134900	20822782	1943	1943	1943	1943	0
410	20240902	134800	20822782	1943	1943	1943	1943	0
411	20240902	134700	20822782	1943	1943	1943	1943	0
412	20240902	134600	20822782	1943	1943	1943	1943	0
413	20240902	134500	20822782	1943	1943	1943	1943	0
414	20240902	134400	20822782	1943	1943	1943	1943	0
415	20240902	134300	20822782	1943	1943	1943	1943	0
416	20240902	134200	20822782	1943	1943	1943	1943	0
417	20240902	134100	20822782	1943	1943	1943	1943	0
418	20240902	134000	20822782	1943	1943	1943	1943	0
419	20240902	133900	20822782	1943	1943	1943	1943	0
420	20240902	133800	20822782	1943	1943	1943	1943	0
421	20240902	133700	20822782	1943	1943	1943	1943	0
422	20240902	133600	20822782	1943	1943	1943	1943	0
423	20240902	133500	20822782	1943	1943	1943	1943	0
424	20240902	133400	20822782	1943	1943	1943	1943	1
425	20240902	133300	20820839	1943	1943	1943	1943	0
426	20240902	133200	20820839	1943	1943	1943	1943	0
427	20240902	133100	20820839	1943	1943	1943	1943	0
428	20240902	133000	20820839	1943	1943	1943	1943	2
429	20240902	132900	20816953	1943	1943	1943	1943	1
430	20240902	132800	20815010	1943	1943	1943	1943	0
431	20240902	132700	20815010	1943	1943	1943	1943	1
432	20240902	132600	20813067	1943	1943	1943	1943	0
433	20240902	132500	20813067	1943	1943	1943	1943	1
434	20240902	132400	20811124	1943	1943	1943	1943	0
435	20240902	132300	20811124	1943	1943	1943	1943	3
436	20240902	132200	20805295	1943	1943	1943	1943	0
437	20240902	132100	20805295	1943	1943	1943	1943	0
438	20240902	132000	20805295	1943	1937	1943	1937	14
439	20240902	131900	20778153	1943	1943	1943	1943	0
440	20240902	131800	20778153	1943	1943	1943	1943	0
441	20240902	131700	20778153	1943	1943	1943	1943	1
442	20240902	131600	20776210	1943	1943	1943	1943	0
443	20240902	131500	20776210	1943	1943	1943	1943	0
444	20240902	131400	20776210	1943	1943	1943	1943	1
445	20240902	131300	20774267	1943	1943	1943	1943	9
446	20240902	131200	20756780	1943	1943	1943	1943	1
447	20240902	131100	20754837	1943	1943	1943	1943	0
448	20240902	131000	20754837	1943	1943	1943	1943	0
449	20240902	130900	20754837	1943	1943	1943	1943	1
450	20240902	130800	20752894	1943	1943	1943	1943	1
451	20240902	130700	20750951	1944	1944	1944	1944	0
452	20240902	130600	20750951	1944	1943	1944	1943	81
453	20240902	130500	20593567	1943	1943	1943	1943	0
454	20240902	130400	20593567	1943	1943	1943	1943	0
455	20240902	130300	20593567	1943	1943	1943	1943	0
456	20240902	130200	20593567	1943	1943	1943	1943	0
457	20240902	130100	20593567	1943	1943	1943	1943	0
458	20240902	130000	20593567	1943	1943	1943	1943	20
459	20240902	125900	20554707	1944	1944	1944	1944	0
460	20240902	125800	20554707	1944	1944	1944	1944	0
461	20240902	125700	20554707	1944	1937	1944	1937	175
462	20240902	125600	20215725	1944	1944	1944	1944	0
463	20240902	125500	20215725	1944	1944	1944	1944	0
464	20240902	125400	20215725	1944	1944	1944	1944	0
465	20240902	125300	20215725	1944	1944	1944	1944	0
466	20240902	125200	20215725	1944	1944	1944	1944	0
467	20240902	125100	20215725	1944	1944	1944	1944	0
468	20240902	125000	20215725	1944	1944	1944	1944	0
469	20240902	124900	20215725	1944	1944	1944	1944	5
470	20240902	124800	20206005	1944	1944	1944	1944	0
471	20240902	124700	20206005	1944	1944	1944	1944	25
472	20240902	124600	20157405	1944	1944	1944	1944	0
473	20240902	124500	20157405	1944	1944	1944	1944	0
474	20240902	124400	20157405	1944	1944	1944	1944	0
475	20240902	124300	20157405	1944	1944	1944	1944	10
476	20240902	124200	20137965	1944	1944	1944	1944	0
477	20240902	124100	20137965	1944	1944	1944	1944	0
478	20240902	124000	20137965	1944	1944	1944	1944	0
479	20240902	123900	20137965	1944	1944	1944	1944	0
480	20240902	123800	20137965	1944	1944	1944	1944	0
481	20240902	123700	20137965	1944	1944	1944	1944	0
482	20240902	123600	20137965	1944	1944	1944	1944	0
483	20240902	123500	20137965	1944	1944	1944	1944	0
484	20240902	123400	20137965	1944	1944	1944	1944	0
485	20240902	123300	20137965	1944	1944	1944	1944	0
486	20240902	123200	20137965	1944	1944	1944	1944	2
487	20240902	123100	20134077	1945	1945	1945	1945	0
488	20240902	123000	20134077	1945	1945	1945	1945	0
489	20240902	122900	20134077	1945	1945	1945	1945	0
490	20240902	122800	20134077	1945	1945	1945	1945	0
491	20240902	122700	20134077	1945	1945	1945	1945	0
492	20240902	122600	20134077	1945	1945	1945	1945	0
493	20240902	122500	20134077	1945	1945	1945	1945	0
494	20240902	122400	20134077	1945	1944	1945	1944	101
495	20240902	122300	19937732	1945	1945	1945	1945	0
496	20240902	122200	19937732	1945	1945	1945	1945	0
497	20240902	122100	19937732	1945	1945	1945	1945	0
498	20240902	122000	19937732	1945	1945	1945	1945	0
499	20240902	121900	19937732	1945	1945	1945	1945	0
500	20240902	121800	19937732	1945	1945	1945	1945	2
501	20240902	121700	19933842	1944	1944	1944	1944	0
502	20240902	121600	19933842	1944	1944	1944	1944	0
503	20240902	121500	19933842	1944	1944	1944	1944	0
504	20240902	121400	19933842	1944	1944	1944	1944	0
505	20240902	121300	19933842	1944	1944	1944	1944	51
506	20240902	121200	19834698	1945	1945	1945	1945	0
507	20240902	121100	19834698	1945	1945	1945	1945	0
508	20240902	121000	19834698	1945	1945	1945	1945	0
509	20240902	120900	19834698	1945	1945	1945	1945	0
510	20240902	120800	19834698	1945	1945	1945	1945	2
511	20240902	120700	19830808	1944	1944	1944	1944	0
512	20240902	120600	19830808	1944	1944	1944	1944	0
513	20240902	120500	19830808	1944	1944	1944	1944	0
514	20240902	120400	19830808	1944	1944	1944	1944	1
515	20240902	120300	19828864	1937	1944	1944	1937	5
516	20240902	120200	19819172	1944	1944	1944	1944	1
517	20240902	120100	19817228	1944	1944	1944	1944	0
518	20240902	120000	19817228	1944	1944	1944	1944	0
519	20240902	115900	19817228	1944	1944	1944	1944	0
520	20240902	115800	19817228	1944	1944	1944	1944	0
521	20240902	115700	19817228	1944	1944	1944	1944	0
522	20240902	115600	19817228	1944	1944	1944	1944	0
523	20240902	115500	19817228	1944	1944	1944	1944	0
524	20240902	115400	19817228	1944	1944	1944	1944	0
525	20240902	115300	19817228	1944	1944	1944	1944	0
526	20240902	115200	19817228	1944	1943	1944	1943	11
527	20240902	115100	19795852	1945	1945	1945	1945	0
528	20240902	115000	19795852	1945	1945	1945	1945	0
529	20240902	114900	19795852	1945	1945	1945	1945	0
530	20240902	114800	19795852	1945	1945	1945	1945	2
531	20240902	114700	19791962	1944	1944	1944	1944	0
532	20240902	114600	19791962	1944	1944	1944	1944	0
533	20240902	114500	19791962	1944	1944	1944	1944	0
534	20240902	114400	19791962	1944	1944	1944	1944	0
535	20240902	114300	19791962	1944	1944	1944	1944	0
536	20240902	114200	19791962	1944	1944	1944	1944	0
537	20240902	114100	19791962	1944	1944	1944	1944	0
538	20240902	114000	19791962	1944	1944	1944	1944	0
539	20240902	113900	19791962	1944	1944	1944	1944	0
540	20240902	113800	19791962	1944	1944	1944	1944	0
541	20240902	113700	19791962	1944	1944	1944	1944	2
542	20240902	113600	19788074	1944	1944	1944	1944	0
543	20240902	113500	19788074	1944	1944	1944	1944	0
544	20240902	113400	19788074	1944	1944	1944	1944	0
545	20240902	113300	19788074	1944	1944	1944	1944	9
546	20240902	113200	19770578	1944	1944	1944	1944	0
547	20240902	113100	19770578	1944	1944	1944	1944	0
548	20240902	113000	19770578	1944	1944	1944	1944	0
549	20240902	112900	19770578	1944	1944	1944	1944	0
550	20240902	112800	19770578	1944	1944	1944	1944	0
551	20240902	112700	19770578	1944	1944	1944	1944	0
552	20240902	112600	19770578	1944	1944	1944	1944	0
553	20240902	112500	19770578	1944	1944	1944	1944	0
554	20240902	112400	19770578	1944	1944	1944	1944	0
555	20240902	112300	19770578	1944	1944	1944	1944	25
556	20240902	112200	19721978	1945	1945	1945	1945	0
557	20240902	112100	19721978	1945	1945	1945	1945	0
558	20240902	112000	19721978	1945	1943	1945	1943	63
559	20240902	111900	19599546	1943	1943	1943	1943	0
560	20240902	111800	19599546	1943	1943	1943	1943	0
561	20240902	111700	19599546	1943	1943	1943	1943	0
562	20240902	111600	19599546	1943	1942	1943	1942	227
563	20240902	111500	19158655	1944	1944	1944	1944	0
564	20240902	111400	19158655	1944	1937	1944	1937	2
565	20240902	111300	19154774	1945	1945	1945	1945	0
566	20240902	111200	19154774	1945	1945	1945	1945	0
567	20240902	111100	19154774	1945	1945	1945	1945	0
568	20240902	111000	19154774	1945	1945	1945	1945	0
569	20240902	110900	19154774	1945	1945	1945	1945	0
570	20240902	110800	19154774	1945	1945	1945	1945	0
571	20240902	110700	19154774	1945	1944	1945	1944	51
572	20240902	110600	19055629	1944	1944	1944	1944	0
573	20240902	110500	19055629	1944	1944	1944	1944	0
574	20240902	110400	19055629	1944	1944	1944	1944	0
575	20240902	110300	19055629	1944	1944	1944	1944	0
576	20240902	110200	19055629	1944	1944	1944	1944	0
577	20240902	110100	19055629	1944	1944	1944	1944	0
578	20240902	110000	19055629	1944	1944	1944	1944	0
579	20240902	105900	19055629	1944	1944	1944	1944	10
580	20240902	105800	19036189	1944	1944	1944	1944	1
581	20240902	105700	19034245	1945	1945	1945	1945	2
582	20240902	105600	19030355	1944	1944	1944	1944	35
583	20240902	105500	18962315	1945	1945	1945	1945	0
584	20240902	105400	18962315	1945	1945	1945	1945	0
585	20240902	105300	18962315	1945	1945	1945	1945	2
586	20240902	105200	18958425	1944	1944	1944	1944	150
587	20240902	105100	18666825	1944	1944	1944	1944	0
588	20240902	105000	18666825	1944	1944	1944	1944	3
589	20240902	104900	18660993	1945	1945	1945	1945	0
590	20240902	104800	18660993	1945	1944	1945	1944	10
591	20240902	104700	18641551	1945	1944	1945	1944	156
592	20240902	104600	18338231	1945	1945	1945	1945	0
593	20240902	104500	18338231	1945	1945	1945	1945	0
594	20240902	104400	18338231	1945	1945	1945	1945	0
595	20240902	104300	18338231	1945	1945	1945	1945	0
596	20240902	104200	18338231	1945	1944	1945	1944	100
597	20240902	104100	18143830	1944	1944	1944	1944	0
598	20240902	104000	18143830	1944	1944	1944	1944	18
599	20240902	103900	18108838	1944	1944	1944	1944	0
600	20240902	103800	18108838	1944	1944	1944	1944	0
601	20240902	103700	18108838	1944	1944	1944	1944	3
602	20240902	103600	18103006	1944	1944	1944	1944	0
603	20240902	103500	18103006	1944	1944	1944	1944	0
604	20240902	103400	18103006	1944	1944	1944	1944	10
605	20240902	103300	18083566	1944	1945	1945	1944	22
606	20240902	103200	18040797	1944	1944	1944	1944	8
607	20240902	103100	18025245	1944	1944	1944	1944	0
608	20240902	103000	18025245	1944	1944	1944	1944	0
609	20240902	102900	18025245	1944	1944	1944	1944	47
610	20240902	102800	17933877	1944	1944	1944	1944	0
611	20240902	102700	17933877	1944	1944	1944	1944	0
612	20240902	102600	17933877	1944	1944	1944	1944	0
613	20240902	102500	17933877	1944	1944	1944	1944	0
614	20240902	102400	17933877	1944	1944	1944	1944	0
615	20240902	102300	17933877	1944	1944	1944	1944	0
616	20240902	102200	17933877	1944	1944	1944	1944	0
617	20240902	102100	17933877	1944	1944	1944	1944	0
618	20240902	102000	17933877	1944	1944	1944	1944	0
619	20240902	101900	17933877	1944	1944	1944	1944	0
620	20240902	101800	17933877	1944	1944	1944	1944	0
621	20240902	101700	17933877	1944	1944	1944	1944	5
622	20240902	101600	17924157	1945	1945	1945	1945	0
623	20240902	101500	17924157	1945	1945	1945	1945	0
624	20240902	101400	17924157	1945	1945	1945	1945	0
625	20240902	101300	17924157	1945	1944	1945	1944	3
626	20240902	101200	17918324	1940	1940	1940	1940	48
627	20240902	101100	17825204	1944	1944	1944	1944	0
628	20240902	101000	17825204	1944	1944	1944	1944	0
629	20240902	100900	17825204	1944	1944	1944	1944	1
630	20240902	100800	17823260	1944	1944	1944	1944	0
631	20240902	100700	17823260	1944	1944	1944	1944	47
632	20240902	100600	17731892	1945	1945	1945	1945	0
633	20240902	100500	17731892	1945	1945	1945	1945	0
634	20240902	100400	17731892	1945	1945	1945	1945	0
635	20240902	100300	17731892	1945	1945	1945	1945	0
636	20240902	100200	17731892	1945	1939	1945	1939	478
637	20240902	100100	16805038	1945	1945	1945	1945	0
638	20240902	100000	16805038	1945	1945	1945	1945	0
639	20240902	095900	16805038	1945	1945	1945	1945	0
640	20240902	095800	16805038	1945	1945	1945	1945	0
641	20240902	095700	16805038	1945	1945	1945	1945	0
642	20240902	095600	16805038	1945	1945	1945	1945	0
643	20240902	095500	16805038	1945	1945	1945	1945	0
644	20240902	095400	16805038	1945	1945	1945	1945	2
645	20240902	095300	16801148	1945	1945	1945	1945	0
646	20240902	095200	16801148	1945	1945	1945	1945	0
647	20240902	095100	16801148	1945	1945	1945	1945	0
648	20240902	095000	16801148	1945	1945	1945	1945	0
649	20240902	094900	16801148	1945	1945	1945	1945	9
650	20240902	094800	16783643	1945	1945	1945	1945	14
651	20240902	094700	16756413	1945	1945	1945	1945	2
652	20240902	094600	16752523	1945	1945	1945	1945	2
653	20240902	094500	16748633	1945	1945	1945	1945	1
654	20240902	094400	16746688	1945	1945	1945	1945	0
655	20240902	094300	16746688	1945	1945	1945	1945	0
656	20240902	094200	16746688	1945	1945	1945	1945	1
657	20240902	094100	16744743	1946	1945	1946	1945	785
658	20240902	094000	15217352	1957	1957	1957	1957	0
659	20240902	093900	15217352	1957	1957	1957	1957	5
660	20240902	093800	15207567	1957	1957	1957	1957	0
661	20240902	093700	15207567	1957	1957	1957	1957	0
662	20240902	093600	15207567	1957	1957	1957	1957	0
663	20240902	093500	15207567	1957	1957	1957	1957	0
664	20240902	093400	15207567	1957	1957	1957	1957	0
665	20240902	093300	15207567	1957	1957	1957	1957	0
666	20240902	093200	15207567	1957	1957	1957	1957	0
667	20240902	093100	15207567	1957	1957	1957	1957	0
668	20240902	093000	15207567	1957	1957	1957	1957	10
669	20240902	092900	15187997	1957	1957	1957	1957	15
670	20240902	092800	15158642	1958	1958	1958	1958	0
671	20240902	092700	15158642	1958	1957	1958	1957	57
672	20240902	092600	15047092	1955	1949	1955	1949	309
673	20240902	092500	14444745	1949	1949	1949	1949	0
674	20240902	092400	14444745	1949	1935	1949	1935	848
675	20240902	092300	12803809	1935	1935	1935	1935	0
676	20240902	092200	12803809	1935	1935	1935	1935	0
677	20240902	092100	12803809	1935	1925	1935	1925	55
678	20240902	092000	12697904	1935	1935	1935	1935	0
679	20240902	091900	12697904	1935	1935	1935	1935	13
680	20240902	091800	12672749	1935	1935	1935	1935	2
681	20240902	091700	12668879	1935	1935	1935	1935	0
682	20240902	091600	12668879	1935	1935	1935	1935	20
683	20240902	091500	12630179	1935	1940	1940	1920	685
684	20240902	091400	11310570	1940	1943	1943	1940	1889
685	20240902	091300	7645880	1957	1957	1957	1957	0
686	20240902	091200	7645880	1957	1957	1957	1957	0
687	20240902	091100	7645880	1957	1957	1957	1957	200
688	20240902	091000	7254480	1958	1955	1958	1955	242
689	20240902	090900	6781366	1961	1961	1961	1961	0
690	20240902	090800	6781366	1961	1961	1961	1961	0
691	20240902	090700	6781366	1961	1961	1961	1961	1
692	20240902	090600	6779405	1962	1962	1962	1962	0
693	20240902	090500	6779405	1962	1962	1962	1962	0
694	20240902	090400	6779405	1962	1962	1962	1962	0
695	20240902	090300	6779405	1962	1962	1962	1962	0
696	20240902	090200	6779405	1962	1954	1962	1954	1976
697	20240902	090100	2918293	1963	1954	1964	1954	780
698	20240902	090000	1393975	1953	1943	1953	1943	715