KissMeData/227610/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	204900	706711963	1910	1910	1910	1910	3107
3	20240924	204800	706711963	1910	1910	1910	1910	0
4	20240924	204700	706711963	1910	1910	1910	1910	0
5	20240924	204600	706711963	1910	1910	1910	1910	0
6	20240924	204500	706711963	1910	1910	1910	1910	0
7	20240924	204400	706711963	1910	1910	1910	1910	0
8	20240924	204300	706711963	1910	1910	1910	1910	0
9	20240924	204200	706711963	1910	1910	1910	1910	0
10	20240924	204100	706711963	1910	1910	1910	1910	0
11	20240924	204000	706711963	1910	1910	1910	1910	0
12	20240924	203900	706711963	1910	1910	1910	1910	0
13	20240924	203800	706711963	1910	1910	1910	1910	0
14	20240924	203700	706711963	1910	1910	1910	1910	0
15	20240924	203600	706711963	1910	1910	1910	1910	0
16	20240924	203500	706711963	1910	1910	1910	1910	0
17	20240924	203400	706711963	1910	1910	1910	1910	0
18	20240924	203300	706711963	1910	1910	1910	1910	0
19	20240924	203200	706711963	1910	1910	1910	1910	0
20	20240924	203100	706711963	1910	1910	1910	1910	0
21	20240924	203000	706711963	1910	1910	1910	1910	0
22	20240924	202900	706711963	1910	1910	1910	1910	0
23	20240924	202800	706711963	1910	1910	1910	1910	0
24	20240924	202700	706711963	1910	1910	1910	1910	0
25	20240924	202600	706711963	1910	1910	1910	1910	0
26	20240924	202500	706711963	1910	1910	1910	1910	0
27	20240924	202400	706711963	1910	1910	1910	1910	0
28	20240924	202300	706711963	1910	1910	1910	1910	0
29	20240924	202200	706711963	1910	1910	1910	1910	0
30	20240924	202100	706711963	1910	1910	1910	1910	0
31	20240924	202000	706711963	1910	1910	1910	1910	0
32	20240924	201900	706711963	1910	1910	1910	1910	3107
33	20240924	201800	706711963	1910	1910	1910	1910	0
34	20240924	201700	706711963	1910	1910	1910	1910	0
35	20240924	201600	706711963	1910	1910	1910	1910	0
36	20240924	201500	706711963	1910	1910	1910	1910	0
37	20240924	201400	706711963	1910	1910	1910	1910	0
38	20240924	201300	706711963	1910	1910	1910	1910	0
39	20240924	201200	706711963	1910	1910	1910	1910	0
40	20240924	201100	706711963	1910	1910	1910	1910	0
41	20240924	201000	706711963	1910	1910	1910	1910	0
42	20240924	200900	706711963	1910	1910	1910	1910	0
43	20240924	200800	706711963	1910	1910	1910	1910	0
44	20240924	200700	706711963	1910	1910	1910	1910	0
45	20240924	200600	706711963	1910	1910	1910	1910	0
46	20240924	200500	706711963	1910	1910	1910	1910	0
47	20240924	200400	706711963	1910	1910	1910	1910	0
48	20240924	200300	706711963	1910	1910	1910	1910	0
49	20240924	200200	706711963	1910	1910	1910	1910	0
50	20240924	200100	706711963	1910	1910	1910	1910	0
51	20240924	200000	706711963	1910	1910	1910	1910	0
52	20240924	195900	706711963	1910	1910	1910	1910	0
53	20240924	195800	706711963	1910	1910	1910	1910	0
54	20240924	195700	706711963	1910	1910	1910	1910	0
55	20240924	195600	706711963	1910	1910	1910	1910	0
56	20240924	195500	706711963	1910	1910	1910	1910	0
57	20240924	195400	706711963	1910	1910	1910	1910	0
58	20240924	195300	706711963	1910	1910	1910	1910	0
59	20240924	195200	706711963	1910	1910	1910	1910	0
60	20240924	195100	706711963	1910	1910	1910	1910	0
61	20240924	195000	706711963	1910	1910	1910	1910	0
62	20240924	194900	706711963	1910	1910	1910	1910	3107
63	20240924	194800	706711963	1910	1910	1910	1910	0
64	20240924	194700	706711963	1910	1910	1910	1910	0
65	20240924	194600	706711963	1910	1910	1910	1910	0
66	20240924	194500	706711963	1910	1910	1910	1910	0
67	20240924	194400	706711963	1910	1910	1910	1910	0
68	20240924	194300	706711963	1910	1910	1910	1910	0
69	20240924	194200	706711963	1910	1910	1910	1910	0
70	20240924	194100	706711963	1910	1910	1910	1910	0
71	20240924	194000	706711963	1910	1910	1910	1910	0
72	20240924	193900	706711963	1910	1910	1910	1910	0
73	20240924	193800	706711963	1910	1910	1910	1910	0
74	20240924	193700	706711963	1910	1910	1910	1910	0
75	20240924	193600	706711963	1910	1910	1910	1910	0
76	20240924	193500	706711963	1910	1910	1910	1910	0
77	20240924	193400	706711963	1910	1910	1910	1910	0
78	20240924	193300	706711963	1910	1910	1910	1910	0
79	20240924	193200	706711963	1910	1910	1910	1910	0
80	20240924	193100	706711963	1910	1910	1910	1910	0
81	20240924	193000	706711963	1910	1910	1910	1910	0
82	20240924	192900	706711963	1910	1910	1910	1910	0
83	20240924	192800	706711963	1910	1910	1910	1910	0
84	20240924	192700	706711963	1910	1910	1910	1910	0
85	20240924	192600	706711963	1910	1910	1910	1910	0
86	20240924	192500	706711963	1910	1910	1910	1910	0
87	20240924	192400	706711963	1910	1910	1910	1910	0
88	20240924	192300	706711963	1910	1910	1910	1910	0
89	20240924	192200	706711963	1910	1910	1910	1910	0
90	20240924	192100	706711963	1910	1910	1910	1910	0
91	20240924	192000	706711963	1910	1910	1910	1910	0
92	20240924	191900	706711963	1910	1910	1910	1910	3107
93	20240924	191800	706711963	1910	1910	1910	1910	0
94	20240924	191700	706711963	1910	1910	1910	1910	0
95	20240924	191600	706711963	1910	1910	1910	1910	0
96	20240924	191500	706711963	1910	1910	1910	1910	0
97	20240924	191400	706711963	1910	1910	1910	1910	0
98	20240924	191300	706711963	1910	1910	1910	1910	0
99	20240924	191200	706711963	1910	1910	1910	1910	0
100	20240924	191100	706711963	1910	1910	1910	1910	0
101	20240924	191000	706711963	1910	1910	1910	1910	0
102	20240924	190900	706711963	1910	1910	1910	1910	0
103	20240924	190800	706711963	1910	1910	1910	1910	0
104	20240924	190700	706711963	1910	1910	1910	1910	0
105	20240924	190600	706711963	1910	1910	1910	1910	0
106	20240924	190500	706711963	1910	1910	1910	1910	0
107	20240924	190400	706711963	1910	1910	1910	1910	0
108	20240924	190300	706711963	1910	1910	1910	1910	0
109	20240924	190200	706711963	1910	1910	1910	1910	0
110	20240924	190100	706711963	1910	1910	1910	1910	0
111	20240924	190000	706711963	1910	1910	1910	1910	0
112	20240924	185900	706711963	1910	1910	1910	1910	0
113	20240924	185800	706711963	1910	1910	1910	1910	0
114	20240924	185700	706711963	1910	1910	1910	1910	0
115	20240924	185600	706711963	1910	1910	1910	1910	0
116	20240924	185500	706711963	1910	1910	1910	1910	0
117	20240924	185400	706711963	1910	1910	1910	1910	0
118	20240924	185300	706711963	1910	1910	1910	1910	0
119	20240924	185200	706711963	1910	1910	1910	1910	0
120	20240924	185100	706711963	1910	1910	1910	1910	0
121	20240924	185000	706711963	1910	1910	1910	1910	0
122	20240924	184900	706711963	1910	1910	1910	1910	3107
123	20240924	184800	706711963	1910	1910	1910	1910	0
124	20240924	184700	706711963	1910	1910	1910	1910	0
125	20240924	184600	706711963	1910	1910	1910	1910	0
126	20240924	184500	706711963	1910	1910	1910	1910	0
127	20240924	184400	706711963	1910	1910	1910	1910	0
128	20240924	184300	706711963	1910	1910	1910	1910	0
129	20240924	184200	706711963	1910	1910	1910	1910	0
130	20240924	184100	706711963	1910	1910	1910	1910	0
131	20240924	184000	706711963	1910	1910	1910	1910	0
132	20240924	183900	706711963	1910	1910	1910	1910	0
133	20240924	183800	706711963	1910	1910	1910	1910	0
134	20240924	183700	706711963	1910	1910	1910	1910	0
135	20240924	183600	706711963	1910	1910	1910	1910	0
136	20240924	183500	706711963	1910	1910	1910	1910	0
137	20240924	183400	706711963	1910	1910	1910	1910	0
138	20240924	183300	706711963	1910	1910	1910	1910	0
139	20240924	183200	706711963	1910	1910	1910	1910	0
140	20240924	183100	706711963	1910	1910	1910	1910	0
141	20240924	183000	706711963	1910	1910	1910	1910	0
142	20240924	182900	706711963	1910	1910	1910	1910	0
143	20240924	182800	706711963	1910	1910	1910	1910	0
144	20240924	182700	706711963	1910	1910	1910	1910	0
145	20240924	182600	706711963	1910	1910	1910	1910	0
146	20240924	182500	706711963	1910	1910	1910	1910	0
147	20240924	182400	706711963	1910	1910	1910	1910	0
148	20240924	182300	706711963	1910	1910	1910	1910	0
149	20240924	182200	706711963	1910	1910	1910	1910	0
150	20240924	182100	706711963	1910	1910	1910	1910	0
151	20240924	182000	706711963	1910	1910	1910	1910	0
152	20240924	181900	706711963	1910	1910	1910	1910	3107
153	20240924	181800	706711963	1910	1910	1910	1910	0
154	20240924	181700	706711963	1910	1910	1910	1910	0
155	20240924	181600	706711963	1910	1910	1910	1910	0
156	20240924	181500	706711963	1910	1910	1910	1910	0
157	20240924	181400	706711963	1910	1910	1910	1910	0
158	20240924	181300	706711963	1910	1910	1910	1910	0
159	20240924	181200	706711963	1910	1910	1910	1910	0
160	20240924	181100	706711963	1910	1910	1910	1910	0
161	20240924	181000	706711963	1910	1910	1910	1910	0
162	20240924	180900	706711963	1910	1910	1910	1910	0
163	20240924	180800	706711963	1910	1910	1910	1910	0
164	20240924	180700	706711963	1910	1910	1910	1910	0
165	20240924	180600	706711963	1910	1910	1910	1910	0
166	20240924	180500	706711963	1910	1910	1910	1910	0
167	20240924	180400	706711963	1910	1910	1910	1910	0
168	20240924	180300	706711963	1910	1910	1910	1910	0
169	20240924	180200	706711963	1910	1910	1910	1910	0
170	20240924	180100	706711963	1910	1910	1910	1910	0
171	20240924	180000	706711963	1910	1910	1910	1910	0
172	20240924	175900	706711963	1910	1910	1910	1910	0
173	20240924	175800	706711963	1910	1910	1910	1910	0
174	20240924	175700	706711963	1910	1910	1910	1910	0
175	20240924	175600	706711963	1910	1910	1910	1910	0
176	20240924	175500	706711963	1910	1910	1910	1910	0
177	20240924	175400	706711963	1910	1910	1910	1910	0
178	20240924	175300	706711963	1910	1910	1910	1910	0
179	20240924	175200	706711963	1910	1910	1910	1910	0
180	20240924	175100	706711963	1910	1910	1910	1910	0
181	20240924	175000	706711963	1910	1910	1910	1910	0
182	20240924	174900	706711963	1910	1910	1910	1910	3107
183	20240924	174800	706711963	1910	1910	1910	1910	0
184	20240924	174700	706711963	1910	1910	1910	1910	0
185	20240924	174600	706711963	1910	1910	1910	1910	0
186	20240924	174500	706711963	1910	1910	1910	1910	0
187	20240924	174400	706711963	1910	1910	1910	1910	0
188	20240924	174300	706711963	1910	1910	1910	1910	0
189	20240924	174200	706711963	1910	1910	1910	1910	0
190	20240924	174100	706711963	1910	1910	1910	1910	0
191	20240924	174000	706711963	1910	1910	1910	1910	0
192	20240924	173900	706711963	1910	1910	1910	1910	0
193	20240924	173800	706711963	1910	1910	1910	1910	0
194	20240924	173700	706711963	1910	1910	1910	1910	0
195	20240924	173600	706711963	1910	1910	1910	1910	0
196	20240924	173500	706711963	1910	1910	1910	1910	0
197	20240924	173400	706711963	1910	1910	1910	1910	0
198	20240924	173300	706711963	1910	1910	1910	1910	0
199	20240924	173200	706711963	1910	1910	1910	1910	0
200	20240924	173100	706711963	1910	1910	1910	1910	0
201	20240924	173000	706711963	1910	1910	1910	1910	0
202	20240924	172900	706711963	1910	1910	1910	1910	0
203	20240924	172800	706711963	1910	1910	1910	1910	0
204	20240924	172700	706711963	1910	1910	1910	1910	0
205	20240924	172600	706711963	1910	1910	1910	1910	0
206	20240924	172500	706711963	1910	1910	1910	1910	0
207	20240924	172400	706711963	1910	1910	1910	1910	0
208	20240924	172300	706711963	1910	1910	1910	1910	0
209	20240924	172200	706711963	1910	1910	1910	1910	0
210	20240924	172100	706711963	1910	1910	1910	1910	0
211	20240924	172000	706711963	1910	1910	1910	1910	0
212	20240924	171900	706711963	1910	1910	1910	1910	3107
213	20240924	171800	706711963	1910	1910	1910	1910	0
214	20240924	171700	706711963	1910	1910	1910	1910	0
215	20240924	171600	706711963	1910	1910	1910	1910	0
216	20240924	171500	706711963	1910	1910	1910	1910	0
217	20240924	171400	706711963	1910	1910	1910	1910	0
218	20240924	171300	706711963	1910	1910	1910	1910	0
219	20240924	171200	706711963	1910	1910	1910	1910	0
220	20240924	171100	706711963	1910	1910	1910	1910	0
221	20240924	171000	706711963	1910	1910	1910	1910	0
222	20240924	170900	706711963	1910	1910	1910	1910	0
223	20240924	170800	706711963	1910	1910	1910	1910	0
224	20240924	170700	706711963	1910	1910	1910	1910	0
225	20240924	170600	706711963	1910	1910	1910	1910	0
226	20240924	170500	706711963	1910	1910	1910	1910	0
227	20240924	170400	706711963	1910	1910	1910	1910	0
228	20240924	170300	706711963	1910	1910	1910	1910	0
229	20240924	170200	706711963	1910	1910	1910	1910	0
230	20240924	170100	706711963	1910	1910	1910	1910	0
231	20240924	170000	706711963	1910	1910	1910	1910	0
232	20240924	165900	706711963	1910	1910	1910	1910	0
233	20240924	165800	706711963	1910	1910	1910	1910	0
234	20240924	165700	706711963	1910	1910	1910	1910	0
235	20240924	165600	706711963	1910	1910	1910	1910	0
236	20240924	165500	706711963	1910	1910	1910	1910	0
237	20240924	165400	706711963	1910	1910	1910	1910	0
238	20240924	165300	706711963	1910	1910	1910	1910	0
239	20240924	165200	706711963	1910	1910	1910	1910	0
240	20240924	165100	706711963	1910	1910	1910	1910	0
241	20240924	165000	706711963	1910	1910	1910	1910	0
242	20240924	164900	706711963	1910	1910	1910	1910	3107
243	20240924	164800	706711963	1910	1910	1910	1910	0
244	20240924	164700	706711963	1910	1910	1910	1910	0
245	20240924	164600	706711963	1910	1910	1910	1910	0
246	20240924	164500	706711963	1910	1910	1910	1910	0
247	20240924	164400	706711963	1910	1910	1910	1910	0
248	20240924	164300	706711963	1910	1910	1910	1910	0
249	20240924	164200	706711963	1910	1910	1910	1910	0
250	20240924	164100	706711963	1910	1910	1910	1910	0
251	20240924	164000	706711963	1910	1910	1910	1910	0
252	20240924	163900	706711963	1910	1910	1910	1910	0
253	20240924	163800	706711963	1910	1910	1910	1910	0
254	20240924	163700	706711963	1910	1910	1910	1910	0
255	20240924	163600	706711963	1910	1910	1910	1910	0
256	20240924	163500	706711963	1910	1910	1910	1910	0
257	20240924	163400	706711963	1910	1910	1910	1910	0
258	20240924	163300	706711963	1910	1910	1910	1910	0
259	20240924	163200	706711963	1910	1910	1910	1910	0
260	20240924	163100	706711963	1910	1910	1910	1910	0
261	20240924	163000	706711963	1910	1910	1910	1910	0
262	20240924	162900	706711963	1910	1910	1910	1910	0
263	20240924	162800	706711963	1910	1910	1910	1910	0
264	20240924	162700	706711963	1910	1910	1910	1910	0
265	20240924	162600	706711963	1910	1910	1910	1910	0
266	20240924	162500	706711963	1910	1910	1910	1910	0
267	20240924	162400	706711963	1910	1910	1910	1910	0
268	20240924	162300	706711963	1910	1910	1910	1910	0
269	20240924	162200	706711963	1910	1910	1910	1910	0
270	20240924	162100	706711963	1910	1910	1910	1910	0
271	20240924	162000	706711963	1910	1910	1910	1910	0
272	20240924	161900	706711963	1910	1910	1910	1910	3107
273	20240924	161800	706711963	1910	1910	1910	1910	0
274	20240924	161700	706711963	1910	1910	1910	1910	0
275	20240924	161600	706711963	1910	1910	1910	1910	0
276	20240924	161500	706711963	1910	1910	1910	1910	0
277	20240924	161400	706711963	1910	1910	1910	1910	0
278	20240924	161300	706711963	1910	1910	1910	1910	0
279	20240924	161200	706711963	1910	1910	1910	1910	0
280	20240924	161100	706711963	1910	1910	1910	1910	0
281	20240924	161000	706711963	1910	1910	1910	1910	0
282	20240924	160900	706711963	1910	1910	1910	1910	0
283	20240924	160800	706711963	1910	1910	1910	1910	0
284	20240924	160700	706711963	1910	1910	1910	1910	0
285	20240924	160600	706711963	1910	1910	1910	1910	0
286	20240924	160500	706711963	1910	1910	1910	1910	0
287	20240924	160400	706711963	1910	1910	1910	1910	0
288	20240924	160300	706711963	1910	1910	1910	1910	0
289	20240924	160200	706711963	1910	1910	1910	1910	0
290	20240924	160100	706711963	1910	1910	1910	1910	0
291	20240924	160000	706711963	1910	1910	1910	1910	0
292	20240924	155900	706711963	1910	1910	1910	1910	0
293	20240924	155800	706711963	1910	1910	1910	1910	0
294	20240924	155700	706711963	1910	1910	1910	1910	0
295	20240924	155600	706711963	1910	1910	1910	1910	0
296	20240924	155500	706711963	1910	1910	1910	1910	0
297	20240924	155400	706711963	1910	1910	1910	1910	0
298	20240924	155300	706711963	1910	1910	1910	1910	0
299	20240924	155200	706711963	1910	1910	1910	1910	0
300	20240924	155100	706711963	1910	1910	1910	1910	0
301	20240924	155000	706711963	1910	1910	1910	1910	0
302	20240924	154900	706711963	1910	1910	1910	1910	3107
303	20240924	154800	706711963	1910	1910	1910	1910	0
304	20240924	154700	706711963	1910	1910	1910	1910	0
305	20240924	154600	706711963	1910	1910	1910	1910	0
306	20240924	154500	706711963	1910	1910	1910	1910	0
307	20240924	154400	706711963	1910	1910	1910	1910	0
308	20240924	154300	706711963	1910	1910	1910	1910	0
309	20240924	154200	706711963	1910	1910	1910	1910	0
310	20240924	154100	706711963	1910	1910	1910	1910	0
311	20240924	154000	706711963	1910	1910	1910	1910	0
312	20240924	153900	706711963	1910	1910	1910	1910	0
313	20240924	153800	706711963	1910	1910	1910	1910	0
314	20240924	153700	706711963	1910	1910	1910	1910	0
315	20240924	153600	706711963	1910	1910	1910	1910	0
316	20240924	153500	706711963	1910	1910	1910	1910	0
317	20240924	153400	706711963	1910	1910	1910	1910	0
318	20240924	153300	706711963	1910	1910	1910	1910	0
319	20240924	153200	706711963	1910	1910	1910	1910	0
320	20240924	153100	706711963	1910	1910	1910	1910	0
321	20240924	153000	706711963	1910	1910	1910	1910	3107
322	20240924	152900	700777593	1912	1912	1912	1912	0
323	20240924	152800	700777593	1912	1912	1912	1912	0
324	20240924	152700	700777593	1912	1912	1912	1912	0
325	20240924	152600	700777593	1912	1912	1912	1912	0
326	20240924	152500	700777593	1912	1912	1912	1912	0
327	20240924	152400	700777593	1912	1912	1912	1912	0
328	20240924	152300	700777593	1912	1912	1912	1912	0
329	20240924	152200	700777593	1912	1912	1912	1912	0
330	20240924	152100	700777593	1912	1912	1912	1912	0
331	20240924	152000	700777593	1912	1912	1912	1912	0
332	20240924	151900	700777593	1912	1912	1912	1912	9
333	20240924	151800	700760385	1907	1910	1910	1907	284
334	20240924	151700	700218734	1912	1911	1912	1911	6224
335	20240924	151600	688320540	1911	1911	1911	1911	0
336	20240924	151500	688320540	1911	1911	1911	1911	2006
337	20240924	151400	684487074	1907	1912	1912	1907	2543
338	20240924	151300	679624963	1913	1910	1913	1907	2006
339	20240924	151200	675788751	1907	1907	1907	1907	25
340	20240924	151100	675741076	1913	1913	1913	1913	0
341	20240924	151000	675741076	1913	1907	1913	1907	72
342	20240924	150900	675603766	1913	1913	1913	1913	5
343	20240924	150800	675594201	1914	1913	1914	1913	2
344	20240924	150700	675590374	1913	1913	1913	1913	100
345	20240924	150600	675399074	1912	1913	1914	1906	387
346	20240924	150500	674659894	1906	1912	1913	1906	1001
347	20240924	150400	672745169	1905	1907	1907	1905	800
348	20240924	150300	671220443	1912	1912	1912	1912	1
349	20240924	150200	671218531	1905	1905	1905	1905	1
350	20240924	150100	671216626	1905	1905	1905	1905	455
351	20240924	150000	670349851	1912	1905	1912	1905	36
352	20240924	145900	670281194	1905	1912	1912	1905	1918
353	20240924	145800	666627362	1912	1912	1912	1912	1
354	20240924	145700	666625450	1905	1905	1905	1905	12
355	20240924	145600	666602590	1905	1905	1905	1905	101
356	20240924	145500	666410185	1914	1906	1914	1905	281
357	20240924	145400	665874755	1914	1914	1914	1914	0
358	20240924	145300	665874755	1914	1914	1914	1914	0
359	20240924	145200	665874755	1914	1914	1914	1914	0
360	20240924	145100	665874755	1914	1914	1914	1914	3886
361	20240924	145000	658436951	1914	1910	1914	1910	13
362	20240924	144900	658412081	1910	1915	1915	1910	3
363	20240924	144800	658406346	1905	1905	1905	1905	1
364	20240924	144700	658404441	1905	1905	1905	1905	73
365	20240924	144600	658265376	1916	1916	1916	1916	1
366	20240924	144500	658263460	1904	1915	1915	1904	771
367	20240924	144400	656794365	1916	1916	1916	1916	1008
368	20240924	144300	654863037	1916	1916	1916	1916	218
369	20240924	144200	654445349	1916	1916	1916	1916	578
370	20240924	144100	653337901	1916	1914	1917	1914	7059
371	20240924	144000	639813218	1914	1914	1914	1914	1
372	20240924	143900	639811304	1915	1913	1915	1913	11439
373	20240924	143800	617925412	1913	1911	1913	1899	11945
374	20240924	143700	595087425	1911	1910	1911	1910	4880
375	20240924	143600	585765519	1910	1906	1910	1906	5000
376	20240924	143500	576215815	1906	1906	1906	1906	76
377	20240924	143400	576070959	1906	1910	1911	1906	11183
378	20240924	143300	554704098	1910	1908	1910	1906	7867
379	20240924	143200	539686055	1906	1906	1908	1906	3181
380	20240924	143100	533620517	1906	1905	1906	1905	2350
381	20240924	143000	529142817	1905	1905	1905	1905	1
382	20240924	142900	529140912	1905	1901	1905	1897	1281
383	20240924	142800	526701842	1902	1902	1902	1902	955
384	20240924	142700	524885432	1902	1902	1902	1902	1000
385	20240924	142600	522983432	1900	1900	1900	1900	624
386	20240924	142500	521797832	1900	1900	1900	1900	548
387	20240924	142400	520756632	1903	1901	1903	1901	47
388	20240924	142300	520667281	1901	1889	1901	1889	3254
389	20240924	142200	514490088	1898	1897	1900	1897	2044
390	20240924	142100	510608759	1897	1897	1897	1897	0
391	20240924	142000	510608759	1897	1897	1897	1897	0
392	20240924	141900	510608759	1897	1897	1897	1897	996
393	20240924	141800	508719347	1897	1888	1897	1888	5073
394	20240924	141700	499099923	1893	1893	1893	1893	0
395	20240924	141600	499099923	1893	1893	1893	1893	0
396	20240924	141500	499099923	1893	1892	1893	1892	275
397	20240924	141400	498579619	1892	1890	1892	1890	3742
398	20240924	141300	491506217	1890	1890	1890	1890	0
399	20240924	141200	491506217	1890	1890	1890	1890	0
400	20240924	141100	491506217	1890	1890	1890	1890	0
401	20240924	141000	491506217	1890	1890	1890	1890	0
402	20240924	140900	491506217	1890	1890	1890	1890	0
403	20240924	140800	491506217	1890	1890	1890	1890	1
404	20240924	140700	491504327	1882	1882	1882	1882	64
405	20240924	140600	491383879	1890	1890	1890	1890	2
406	20240924	140500	491380099	1890	1889	1890	1889	12
407	20240924	140400	491357424	1890	1890	1890	1890	4
408	20240924	140300	491349864	1890	1890	1890	1890	700
409	20240924	140200	490026864	1890	1881	1890	1880	717
410	20240924	140100	488678184	1890	1890	1890	1890	330
411	20240924	140000	488054484	1890	1890	1890	1890	2
412	20240924	135900	488050704	1890	1890	1890	1890	1
413	20240924	135800	488048814	1880	1880	1880	1880	0
414	20240924	135700	488048814	1880	1880	1880	1880	15
415	20240924	135600	488020614	1880	1880	1880	1880	0
416	20240924	135500	488020614	1880	1880	1880	1880	0
417	20240924	135400	488020614	1880	1880	1880	1880	150
418	20240924	135300	487738614	1888	1888	1888	1888	0
419	20240924	135200	487738614	1888	1888	1888	1888	0
420	20240924	135100	487738614	1888	1888	1888	1888	0
421	20240924	135000	487738614	1888	1888	1888	1888	0
422	20240924	134900	487738614	1888	1887	1888	1887	3
423	20240924	134800	487732952	1887	1887	1887	1887	0
424	20240924	134700	487732952	1887	1887	1887	1887	0
425	20240924	134600	487732952	1887	1887	1887	1887	0
426	20240924	134500	487732952	1887	1887	1887	1887	0
427	20240924	134400	487732952	1887	1887	1887	1887	26
428	20240924	134300	487683890	1887	1887	1887	1887	59
429	20240924	134200	487572557	1875	1875	1875	1875	68
430	20240924	134100	487445057	1875	1875	1875	1875	0
431	20240924	134000	487445057	1875	1875	1875	1875	0
432	20240924	133900	487445057	1875	1875	1875	1875	0
433	20240924	133800	487445057	1875	1875	1875	1875	11
434	20240924	133700	487424432	1889	1889	1889	1889	0
435	20240924	133600	487424432	1889	1889	1889	1889	0
436	20240924	133500	487424432	1889	1889	1889	1889	1
437	20240924	133400	487422543	1875	1875	1875	1875	198
438	20240924	133300	487051293	1875	1875	1875	1875	1
439	20240924	133200	487049418	1891	1891	1891	1891	0
440	20240924	133100	487049418	1891	1891	1891	1891	1
441	20240924	133000	487047527	1875	1877	1877	1875	500
442	20240924	132900	486109826	1892	1892	1892	1892	1000
443	20240924	132800	484217826	1892	1892	1892	1892	0
444	20240924	132700	484217826	1892	1892	1892	1892	0
445	20240924	132600	484217826	1892	1892	1892	1892	0
446	20240924	132500	484217826	1892	1892	1892	1892	0
447	20240924	132400	484217826	1892	1892	1892	1892	0
448	20240924	132300	484217826	1892	1892	1892	1892	0
449	20240924	132200	484217826	1892	1892	1892	1892	0
450	20240924	132100	484217826	1892	1888	1892	1888	23
451	20240924	132000	484174398	1888	1888	1888	1888	1
452	20240924	131900	484172510	1888	1888	1888	1888	1
453	20240924	131800	484170622	1888	1888	1888	1888	0
454	20240924	131700	484170622	1888	1888	1892	1888	200
455	20240924	131600	483793014	1888	1880	1888	1876	386
456	20240924	131500	483068062	1888	1888	1888	1888	0
457	20240924	131400	483068062	1888	1888	1888	1888	0
458	20240924	131300	483068062	1888	1888	1888	1888	0
459	20240924	131200	483068062	1888	1888	1888	1887	12
460	20240924	131100	483045408	1888	1888	1888	1888	1400
461	20240924	131000	480402208	1888	1888	1888	1888	1000
462	20240924	130900	478514208	1890	1890	1890	1890	0
463	20240924	130800	478514208	1890	1890	1890	1890	1000
464	20240924	130700	476624208	1891	1891	1891	1891	0
465	20240924	130600	476624208	1891	1891	1891	1891	0
466	20240924	130500	476624208	1891	1891	1891	1891	1855
467	20240924	130400	473116403	1891	1890	1891	1890	2000
468	20240924	130300	469336135	1890	1890	1890	1890	2000
469	20240924	130200	465556135	1890	1889	1890	1889	1000
470	20240924	130100	463666566	1890	1890	1890	1890	0
471	20240924	130000	463666566	1890	1890	1890	1890	2001
472	20240924	125900	459884676	1890	1890	1890	1890	0
473	20240924	125800	459884676	1890	1890	1890	1890	2
474	20240924	125700	459880896	1890	1890	1890	1890	0
475	20240924	125600	459880896	1890	1890	1890	1890	806
476	20240924	125500	458357556	1890	1890	1890	1890	2050
477	20240924	125400	454483056	1891	1890	1891	1890	30
478	20240924	125300	454426355	1890	1890	1890	1890	2100
479	20240924	125200	450457355	1890	1890	1890	1890	6000
480	20240924	125100	439117355	1889	1889	1889	1889	0
481	20240924	125000	439117355	1889	1889	1889	1889	0
482	20240924	124900	439117355	1889	1889	1889	1889	400
483	20240924	124800	438361755	1889	1889	1889	1889	500
484	20240924	124700	437417255	1889	1880	1889	1880	1000
485	20240924	124600	435532180	1880	1880	1880	1880	0
486	20240924	124500	435532180	1880	1880	1880	1880	1000
487	20240924	124400	433652180	1880	1880	1880	1880	0
488	20240924	124300	433652180	1880	1880	1880	1880	100
489	20240924	124200	433464180	1881	1881	1881	1881	0
490	20240924	124100	433464180	1881	1881	1881	1881	200
491	20240924	124000	433087980	1881	1881	1881	1881	0
492	20240924	123900	433087980	1881	1881	1881	1881	500
493	20240924	123800	432147480	1881	1881	1881	1881	0
494	20240924	123700	432147480	1881	1881	1881	1881	1
495	20240924	123600	432145599	1881	1881	1881	1881	0
496	20240924	123500	432145599	1881	1881	1881	1881	1
497	20240924	123400	432143718	1870	1881	1881	1870	5001
498	20240924	123300	422788768	1881	1880	1881	1880	727
499	20240924	123200	421421508	1880	1880	1880	1880	0
500	20240924	123100	421421508	1880	1880	1880	1880	0
501	20240924	123000	421421508	1880	1880	1880	1880	0
502	20240924	122900	421421508	1880	1880	1880	1880	0
503	20240924	122800	421421508	1880	1880	1880	1880	0
504	20240924	122700	421421508	1880	1880	1880	1880	0
505	20240924	122600	421421508	1880	1880	1880	1880	1
506	20240924	122500	421419628	1872	1875	1875	1872	82
507	20240924	122400	421266031	1880	1880	1880	1880	0
508	20240924	122300	421266031	1880	1880	1880	1880	1000
509	20240924	122200	419386031	1880	1880	1880	1880	0
510	20240924	122100	419386031	1880	1880	1880	1880	0
511	20240924	122000	419386031	1880	1880	1880	1880	0
512	20240924	121900	419386031	1880	1880	1880	1880	0
513	20240924	121800	419386031	1880	1880	1880	1880	7
514	20240924	121700	419372871	1880	1880	1880	1880	1
515	20240924	121600	419370991	1871	1871	1871	1871	0
516	20240924	121500	419370991	1871	1871	1871	1871	0
517	20240924	121400	419370991	1871	1871	1871	1871	0
518	20240924	121300	419370991	1871	1871	1871	1871	0
519	20240924	121200	419370991	1871	1871	1871	1871	0
520	20240924	121100	419370991	1871	1871	1871	1871	0
521	20240924	121000	419370991	1871	1871	1871	1871	0
522	20240924	120900	419370991	1871	1871	1871	1871	0
523	20240924	120800	419370991	1871	1871	1871	1871	96
524	20240924	120700	419191375	1871	1871	1871	1871	0
525	20240924	120600	419191375	1871	1871	1871	1871	66
526	20240924	120500	419067889	1871	1871	1871	1871	0
527	20240924	120400	419067889	1871	1871	1871	1871	40
528	20240924	120300	418993049	1870	1870	1870	1870	0
529	20240924	120200	418993049	1870	1871	1871	1870	177
530	20240924	120100	418661883	1871	1882	1882	1871	328
531	20240924	120000	418045258	1882	1882	1882	1882	54
532	20240924	115900	417943630	1871	1871	1871	1871	0
533	20240924	115800	417943630	1871	1871	1871	1871	0
534	20240924	115700	417943630	1871	1871	1871	1871	0
535	20240924	115600	417943630	1871	1871	1871	1871	0
536	20240924	115500	417943630	1871	1871	1871	1871	73
537	20240924	115400	417807047	1870	1871	1871	1870	870
538	20240924	115300	416180044	1882	1882	1882	1882	0
539	20240924	115200	416180044	1882	1882	1882	1882	0
540	20240924	115100	416180044	1882	1882	1882	1882	0
541	20240924	115000	416180044	1882	1882	1882	1882	0
542	20240924	114900	416180044	1882	1882	1882	1882	100
543	20240924	114800	415991844	1882	1882	1882	1882	0
544	20240924	114700	415991844	1882	1882	1882	1882	0
545	20240924	114600	415991844	1882	1882	1882	1882	0
546	20240924	114500	415991844	1882	1882	1882	1882	0
547	20240924	114400	415991844	1882	1882	1882	1882	0
548	20240924	114300	415991844	1882	1882	1882	1882	1
549	20240924	114200	415989962	1870	1871	1871	1870	850
550	20240924	114100	414400087	1882	1882	1882	1882	0
551	20240924	114000	414400087	1882	1882	1882	1882	5
552	20240924	113900	414390677	1882	1882	1882	1882	1
553	20240924	113800	414388795	1871	1871	1871	1871	55
554	20240924	113700	414285890	1871	1871	1871	1871	0
555	20240924	113600	414285890	1871	1871	1871	1871	30
556	20240924	113500	414229760	1884	1884	1884	1884	0
557	20240924	113400	414229760	1884	1884	1884	1884	1
558	20240924	113300	414227876	1868	1885	1885	1868	2
559	20240924	113200	414224123	1885	1885	1885	1885	0
560	20240924	113100	414224123	1885	1885	1885	1885	5
561	20240924	113000	414214698	1883	1882	1883	1882	78
562	20240924	112900	414067872	1881	1880	1881	1880	30
563	20240924	112800	414011452	1880	1865	1880	1865	240
564	20240924	112700	413563332	1865	1865	1865	1865	0
565	20240924	112600	413563332	1865	1869	1869	1865	781
566	20240924	112500	412105119	1881	1869	1881	1869	57
567	20240924	112400	411998574	1882	1882	1882	1882	0
568	20240924	112300	411998574	1882	1870	1882	1870	1219
569	20240924	112200	409704884	1882	1882	1882	1882	0
570	20240924	112100	409704884	1882	1882	1882	1882	0
571	20240924	112000	409704884	1882	1870	1882	1870	201
572	20240924	111900	409329002	1871	1871	1871	1871	100
573	20240924	111800	409141902	1882	1882	1882	1882	5
574	20240924	111700	409132492	1871	1871	1871	1871	1
575	20240924	111600	409130621	1883	1883	1883	1883	100
576	20240924	111500	408942321	1870	1872	1872	1870	1600
577	20240924	111400	405949535	1887	1887	1887	1887	0
578	20240924	111300	405949535	1887	1881	1887	1869	301
579	20240924	111200	405385630	1889	1889	1889	1889	0
580	20240924	111100	405385630	1889	1889	1889	1889	0
581	20240924	111000	405385630	1889	1871	1889	1871	45
582	20240924	110900	405300856	1888	1888	1888	1888	1
583	20240924	110800	405298968	1887	1887	1887	1887	0
584	20240924	110700	405298968	1887	1887	1887	1887	0
585	20240924	110600	405298968	1887	1887	1887	1887	0
586	20240924	110500	405298968	1887	1887	1887	1887	1
587	20240924	110400	405297081	1870	1874	1874	1869	5488
588	20240924	110300	395031711	1875	1879	1879	1875	1543
589	20240924	110200	392137299	1879	1879	1879	1879	0
590	20240924	110100	392137299	1879	1879	1879	1879	240
591	20240924	110000	391686339	1890	1890	1890	1890	83
592	20240924	105900	391529469	1879	1879	1879	1879	0
593	20240924	105800	391529469	1879	1879	1879	1879	0
594	20240924	105700	391529469	1879	1879	1879	1879	106
595	20240924	105600	391330295	1879	1879	1879	1879	1
596	20240924	105500	391328416	1891	1891	1891	1891	0
597	20240924	105400	391328416	1891	1891	1891	1891	0
598	20240924	105300	391328416	1891	1891	1891	1891	0
599	20240924	105200	391328416	1891	1891	1891	1891	0
600	20240924	105100	391328416	1891	1891	1891	1891	131
601	20240924	105000	391080695	1886	1883	1886	1883	299
602	20240924	104900	390517081	1885	1874	1885	1874	4501
603	20240924	104800	382044098	1884	1884	1884	1884	1246
604	20240924	104700	379696634	1884	1884	1884	1884	0
605	20240924	104600	379696634	1884	1884	1884	1884	0
606	20240924	104500	379696634	1884	1884	1884	1884	7
607	20240924	104400	379683446	1870	1870	1870	1870	0
608	20240924	104300	379683446	1870	1870	1870	1870	5
609	20240924	104200	379674096	1886	1886	1886	1886	0
610	20240924	104100	379674096	1886	1886	1886	1886	2
611	20240924	104000	379670324	1864	1864	1864	1864	0
612	20240924	103900	379670324	1864	1885	1885	1860	22764
613	20240924	103800	337093086	1892	1885	1892	1885	5002
614	20240924	103700	327629316	1892	1891	1892	1891	12932
615	20240924	103600	303161982	1892	1892	1892	1892	0
616	20240924	103500	303161982	1892	1892	1892	1892	3
617	20240924	103400	303156306	1892	1892	1892	1892	100
618	20240924	103300	302967106	1892	1892	1892	1892	1
619	20240924	103200	302965214	1885	1885	1885	1885	63
620	20240924	103100	302846459	1884	1884	1884	1884	1
621	20240924	103000	302844575	1884	1885	1885	1884	500
622	20240924	102900	301902449	1888	1888	1888	1888	178
623	20240924	102800	301566385	1888	1888	1888	1888	0
624	20240924	102700	301566385	1888	1888	1888	1888	0
625	20240924	102600	301566385	1888	1888	1888	1888	1
626	20240924	102500	301564497	1884	1884	1884	1884	0
627	20240924	102400	301564497	1884	1884	1884	1884	100
628	20240924	102300	301376097	1889	1889	1889	1889	0
629	20240924	102200	301376097	1889	1889	1889	1889	0
630	20240924	102100	301376097	1889	1889	1889	1889	0
631	20240924	102000	301376097	1889	1889	1889	1889	1
632	20240924	101900	301374208	1885	1885	1885	1885	856
633	20240924	101800	299760648	1891	1891	1891	1891	0
634	20240924	101700	299760648	1891	1891	1891	1891	0
635	20240924	101600	299760648	1891	1891	1891	1891	193
636	20240924	101500	299395685	1891	1885	1891	1883	802
637	20240924	101400	297884003	1885	1885	1885	1885	501
638	20240924	101300	296939618	1885	1886	1886	1885	104
639	20240924	101200	296743577	1885	1885	1885	1885	0
640	20240924	101100	296743577	1885	1883	1885	1883	442
641	20240924	101000	295910507	1884	1884	1884	1884	1808
642	20240924	100900	292504235	1885	1885	1885	1885	9633
643	20240924	100800	274346030	1885	1885	1885	1885	0
644	20240924	100700	274346030	1885	1886	1886	1885	642
645	20240924	100600	273135319	1892	1892	1892	1892	0
646	20240924	100500	273135319	1892	1892	1892	1892	1
647	20240924	100400	273133427	1892	1892	1892	1892	3
648	20240924	100300	273127751	1887	1887	1887	1887	50
649	20240924	100200	273033401	1884	1884	1884	1884	1
650	20240924	100100	273031517	1885	1885	1885	1885	101
651	20240924	100000	272841132	1885	1884	1885	1884	1147
652	20240924	095900	270679654	1885	1885	1885	1885	0
653	20240924	095800	270679654	1885	1888	1888	1885	1679
654	20240924	095700	267511944	1892	1892	1892	1892	9
655	20240924	095600	267494916	1894	1894	1894	1894	1793
656	20240924	095500	264098974	1894	1894	1894	1894	2
657	20240924	095400	264095186	1894	1894	1894	1894	0
658	20240924	095300	264095186	1894	1894	1894	1894	0
659	20240924	095200	264095186	1894	1894	1894	1894	709
660	20240924	095100	262752340	1894	1894	1894	1894	301
661	20240924	095000	262182246	1886	1892	1892	1886	174
662	20240924	094900	261853050	1885	1885	1885	1885	0
663	20240924	094800	261853050	1885	1885	1885	1885	516
664	20240924	094700	260880390	1888	1888	1888	1888	0
665	20240924	094600	260880390	1888	1888	1888	1888	25
666	20240924	094500	260833190	1888	1888	1888	1885	575
667	20240924	094400	259748022	1888	1888	1888	1888	0
668	20240924	094300	259748022	1888	1892	1901	1888	1545
669	20240924	094200	256828216	1891	1891	1891	1891	25
670	20240924	094100	256780941	1891	1901	1901	1891	281
671	20240924	094000	256249459	1892	1902	1902	1892	38
672	20240924	093900	256177484	1891	1891	1891	1891	0
673	20240924	093800	256177484	1891	1891	1891	1891	153
674	20240924	093700	255888161	1900	1900	1900	1900	30
675	20240924	093600	255831161	1909	1909	1909	1909	0
676	20240924	093500	255831161	1909	1909	1909	1909	100
677	20240924	093400	255640261	1909	1910	1910	1909	221
678	20240924	093300	255218352	1909	1899	1910	1888	2930
679	20240924	093200	249665438	1899	1900	1900	1899	209
680	20240924	093100	249268376	1910	1910	1912	1910	215
681	20240924	093000	248857724	1912	1910	1912	1909	1037
682	20240924	092900	246876647	1899	1899	1910	1899	1024
683	20240924	092800	244926635	1899	1898	1899	1898	1600
684	20240924	092700	241888255	1889	1889	1889	1889	371
685	20240924	092600	241187436	1888	1890	1890	1888	327
686	20240924	092500	240569944	1888	1900	1910	1888	4121
687	20240924	092400	232721611	1900	1897	1900	1887	4551
688	20240924	092300	224077924	1896	1896	1896	1890	1055
689	20240924	092200	222078094	1897	1897	1897	1890	1682
690	20240924	092100	218888330	1890	1894	1907	1890	6159
691	20240924	092000	207239370	1900	1900	1900	1895	2339
692	20240924	091900	202799670	1900	1917	1917	1900	5770
693	20240924	091800	191790968	1917	1914	1918	1901	5489
694	20240924	091700	181306589	1918	1918	1918	1918	20
695	20240924	091600	181268229	1922	1915	1922	1915	4972
696	20240924	091500	171733535	1916	1915	1916	1914	4024
697	20240924	091400	164026957	1915	1900	1915	1900	4983
698	20240924	091300	154509474	1900	1909	1915	1894	3359
699	20240924	091200	148104183	1895	1915	1918	1895	13249
700	20240924	091100	122762792	1915	1892	1917	1892	9683
701	20240924	091000	104271733	1892	1890	1918	1890	6628
702	20240924	090900	91677037	1892	1889	1913	1889	23993
703	20240924	090800	46210418	1889	1875	1889	1860	5985
704	20240924	090700	34924374	1875	1890	1890	1860	2161
705	20240924	090600	30841809	1890	1875	1890	1875	6224
706	20240924	090500	19132063	1875	1869	1875	1869	1813
707	20240924	090400	15738013	1870	1850	1875	1850	3300
708	20240924	090300	9590637	1850	1857	1857	1850	1010
709	20240924	090200	7722067	1860	1860	1860	1860	202
710	20240924	090100	7346347	1833	1833	1833	1833	1000
711	20240924	090000	5513347	1833	1830	1833	1829	3013