KissMeData/376930/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	211700	102576760	1915	1915	1915	1915	68
3	20240913	211600	102576760	1915	1915	1915	1915	0
4	20240913	211500	102576760	1915	1915	1915	1915	0
5	20240913	211400	102576760	1915	1915	1915	1915	0
6	20240913	211300	102576760	1915	1915	1915	1915	0
7	20240913	211200	102576760	1915	1915	1915	1915	0
8	20240913	211100	102576760	1915	1915	1915	1915	0
9	20240913	211000	102576760	1915	1915	1915	1915	0
10	20240913	210900	102576760	1915	1915	1915	1915	0
11	20240913	210800	102576760	1915	1915	1915	1915	0
12	20240913	210700	102576760	1915	1915	1915	1915	0
13	20240913	210600	102576760	1915	1915	1915	1915	0
14	20240913	210500	102576760	1915	1915	1915	1915	0
15	20240913	210400	102576760	1915	1915	1915	1915	0
16	20240913	210300	102576760	1915	1915	1915	1915	0
17	20240913	210200	102576760	1915	1915	1915	1915	0
18	20240913	210100	102576760	1915	1915	1915	1915	0
19	20240913	210000	102576760	1915	1915	1915	1915	0
20	20240913	205900	102576760	1915	1915	1915	1915	0
21	20240913	205800	102576760	1915	1915	1915	1915	0
22	20240913	205700	102576760	1915	1915	1915	1915	0
23	20240913	205600	102576760	1915	1915	1915	1915	0
24	20240913	205500	102576760	1915	1915	1915	1915	0
25	20240913	205400	102576760	1915	1915	1915	1915	0
26	20240913	205300	102576760	1915	1915	1915	1915	0
27	20240913	205200	102576760	1915	1915	1915	1915	0
28	20240913	205100	102576760	1915	1915	1915	1915	0
29	20240913	205000	102576760	1915	1915	1915	1915	0
30	20240913	204900	102576760	1915	1915	1915	1915	0
31	20240913	204800	102576760	1915	1915	1915	1915	0
32	20240913	204700	102576760	1915	1915	1915	1915	68
33	20240913	204600	102576760	1915	1915	1915	1915	0
34	20240913	204500	102576760	1915	1915	1915	1915	0
35	20240913	204400	102576760	1915	1915	1915	1915	0
36	20240913	204300	102576760	1915	1915	1915	1915	0
37	20240913	204200	102576760	1915	1915	1915	1915	0
38	20240913	204100	102576760	1915	1915	1915	1915	0
39	20240913	204000	102576760	1915	1915	1915	1915	0
40	20240913	203900	102576760	1915	1915	1915	1915	0
41	20240913	203800	102576760	1915	1915	1915	1915	0
42	20240913	203700	102576760	1915	1915	1915	1915	0
43	20240913	203600	102576760	1915	1915	1915	1915	0
44	20240913	203500	102576760	1915	1915	1915	1915	0
45	20240913	203400	102576760	1915	1915	1915	1915	0
46	20240913	203300	102576760	1915	1915	1915	1915	0
47	20240913	203200	102576760	1915	1915	1915	1915	0
48	20240913	203100	102576760	1915	1915	1915	1915	0
49	20240913	203000	102576760	1915	1915	1915	1915	0
50	20240913	202900	102576760	1915	1915	1915	1915	0
51	20240913	202800	102576760	1915	1915	1915	1915	0
52	20240913	202700	102576760	1915	1915	1915	1915	0
53	20240913	202600	102576760	1915	1915	1915	1915	0
54	20240913	202500	102576760	1915	1915	1915	1915	0
55	20240913	202400	102576760	1915	1915	1915	1915	0
56	20240913	202300	102576760	1915	1915	1915	1915	0
57	20240913	202200	102576760	1915	1915	1915	1915	0
58	20240913	202100	102576760	1915	1915	1915	1915	0
59	20240913	202000	102576760	1915	1915	1915	1915	0
60	20240913	201900	102576760	1915	1915	1915	1915	0
61	20240913	201800	102576760	1915	1915	1915	1915	0
62	20240913	201700	102576760	1915	1915	1915	1915	68
63	20240913	201600	102576760	1915	1915	1915	1915	0
64	20240913	201500	102576760	1915	1915	1915	1915	0
65	20240913	201400	102576760	1915	1915	1915	1915	0
66	20240913	201300	102576760	1915	1915	1915	1915	0
67	20240913	201200	102576760	1915	1915	1915	1915	0
68	20240913	201100	102576760	1915	1915	1915	1915	0
69	20240913	201000	102576760	1915	1915	1915	1915	0
70	20240913	200900	102576760	1915	1915	1915	1915	0
71	20240913	200800	102576760	1915	1915	1915	1915	0
72	20240913	200700	102576760	1915	1915	1915	1915	0
73	20240913	200600	102576760	1915	1915	1915	1915	0
74	20240913	200500	102576760	1915	1915	1915	1915	0
75	20240913	200400	102576760	1915	1915	1915	1915	0
76	20240913	200300	102576760	1915	1915	1915	1915	0
77	20240913	200200	102576760	1915	1915	1915	1915	0
78	20240913	200100	102576760	1915	1915	1915	1915	0
79	20240913	200000	102576760	1915	1915	1915	1915	0
80	20240913	195900	102576760	1915	1915	1915	1915	0
81	20240913	195800	102576760	1915	1915	1915	1915	0
82	20240913	195700	102576760	1915	1915	1915	1915	0
83	20240913	195600	102576760	1915	1915	1915	1915	0
84	20240913	195500	102576760	1915	1915	1915	1915	0
85	20240913	195400	102576760	1915	1915	1915	1915	0
86	20240913	195300	102576760	1915	1915	1915	1915	0
87	20240913	195200	102576760	1915	1915	1915	1915	0
88	20240913	195100	102576760	1915	1915	1915	1915	0
89	20240913	195000	102576760	1915	1915	1915	1915	0
90	20240913	194900	102576760	1915	1915	1915	1915	0
91	20240913	194800	102576760	1915	1915	1915	1915	0
92	20240913	194700	102576760	1915	1915	1915	1915	68
93	20240913	194600	102576760	1915	1915	1915	1915	0
94	20240913	194500	102576760	1915	1915	1915	1915	0
95	20240913	194400	102576760	1915	1915	1915	1915	0
96	20240913	194300	102576760	1915	1915	1915	1915	0
97	20240913	194200	102576760	1915	1915	1915	1915	0
98	20240913	194100	102576760	1915	1915	1915	1915	0
99	20240913	194000	102576760	1915	1915	1915	1915	0
100	20240913	193900	102576760	1915	1915	1915	1915	0
101	20240913	193800	102576760	1915	1915	1915	1915	0
102	20240913	193700	102576760	1915	1915	1915	1915	0
103	20240913	193600	102576760	1915	1915	1915	1915	0
104	20240913	193500	102576760	1915	1915	1915	1915	0
105	20240913	193400	102576760	1915	1915	1915	1915	0
106	20240913	193300	102576760	1915	1915	1915	1915	0
107	20240913	193200	102576760	1915	1915	1915	1915	0
108	20240913	193100	102576760	1915	1915	1915	1915	0
109	20240913	193000	102576760	1915	1915	1915	1915	0
110	20240913	192900	102576760	1915	1915	1915	1915	0
111	20240913	192800	102576760	1915	1915	1915	1915	0
112	20240913	192700	102576760	1915	1915	1915	1915	0
113	20240913	192600	102576760	1915	1915	1915	1915	0
114	20240913	192500	102576760	1915	1915	1915	1915	0
115	20240913	192400	102576760	1915	1915	1915	1915	0
116	20240913	192300	102576760	1915	1915	1915	1915	0
117	20240913	192200	102576760	1915	1915	1915	1915	0
118	20240913	192100	102576760	1915	1915	1915	1915	0
119	20240913	192000	102576760	1915	1915	1915	1915	0
120	20240913	191900	102576760	1915	1915	1915	1915	0
121	20240913	191800	102576760	1915	1915	1915	1915	0
122	20240913	191700	102576760	1915	1915	1915	1915	68
123	20240913	191600	102576760	1915	1915	1915	1915	0
124	20240913	191500	102576760	1915	1915	1915	1915	0
125	20240913	191400	102576760	1915	1915	1915	1915	0
126	20240913	191300	102576760	1915	1915	1915	1915	0
127	20240913	191200	102576760	1915	1915	1915	1915	0
128	20240913	191100	102576760	1915	1915	1915	1915	0
129	20240913	191000	102576760	1915	1915	1915	1915	0
130	20240913	190900	102576760	1915	1915	1915	1915	0
131	20240913	190800	102576760	1915	1915	1915	1915	0
132	20240913	190700	102576760	1915	1915	1915	1915	0
133	20240913	190600	102576760	1915	1915	1915	1915	0
134	20240913	190500	102576760	1915	1915	1915	1915	0
135	20240913	190400	102576760	1915	1915	1915	1915	0
136	20240913	190300	102576760	1915	1915	1915	1915	0
137	20240913	190200	102576760	1915	1915	1915	1915	0
138	20240913	190100	102576760	1915	1915	1915	1915	0
139	20240913	190000	102576760	1915	1915	1915	1915	0
140	20240913	185900	102576760	1915	1915	1915	1915	0
141	20240913	185800	102576760	1915	1915	1915	1915	0
142	20240913	185700	102576760	1915	1915	1915	1915	0
143	20240913	185600	102576760	1915	1915	1915	1915	0
144	20240913	185500	102576760	1915	1915	1915	1915	0
145	20240913	185400	102576760	1915	1915	1915	1915	0
146	20240913	185300	102576760	1915	1915	1915	1915	0
147	20240913	185200	102576760	1915	1915	1915	1915	0
148	20240913	185100	102576760	1915	1915	1915	1915	0
149	20240913	185000	102576760	1915	1915	1915	1915	0
150	20240913	184900	102576760	1915	1915	1915	1915	0
151	20240913	184800	102576760	1915	1915	1915	1915	0
152	20240913	184700	102576760	1915	1915	1915	1915	68
153	20240913	184600	102576760	1915	1915	1915	1915	0
154	20240913	184500	102576760	1915	1915	1915	1915	0
155	20240913	184400	102576760	1915	1915	1915	1915	0
156	20240913	184300	102576760	1915	1915	1915	1915	0
157	20240913	184200	102576760	1915	1915	1915	1915	0
158	20240913	184100	102576760	1915	1915	1915	1915	0
159	20240913	184000	102576760	1915	1915	1915	1915	0
160	20240913	183900	102576760	1915	1915	1915	1915	0
161	20240913	183800	102576760	1915	1915	1915	1915	0
162	20240913	183700	102576760	1915	1915	1915	1915	0
163	20240913	183600	102576760	1915	1915	1915	1915	0
164	20240913	183500	102576760	1915	1915	1915	1915	0
165	20240913	183400	102576760	1915	1915	1915	1915	0
166	20240913	183300	102576760	1915	1915	1915	1915	0
167	20240913	183200	102576760	1915	1915	1915	1915	0
168	20240913	183100	102576760	1915	1915	1915	1915	0
169	20240913	183000	102576760	1915	1915	1915	1915	0
170	20240913	182900	102576760	1915	1915	1915	1915	0
171	20240913	182800	102576760	1915	1915	1915	1915	0
172	20240913	182700	102576760	1915	1915	1915	1915	0
173	20240913	182600	102576760	1915	1915	1915	1915	0
174	20240913	182500	102576760	1915	1915	1915	1915	0
175	20240913	182400	102576760	1915	1915	1915	1915	0
176	20240913	182300	102576760	1915	1915	1915	1915	0
177	20240913	182200	102576760	1915	1915	1915	1915	0
178	20240913	182100	102576760	1915	1915	1915	1915	0
179	20240913	182000	102576760	1915	1915	1915	1915	0
180	20240913	181900	102576760	1915	1915	1915	1915	0
181	20240913	181800	102576760	1915	1915	1915	1915	0
182	20240913	181700	102576760	1915	1915	1915	1915	68
183	20240913	181600	102576760	1915	1915	1915	1915	0
184	20240913	181500	102576760	1915	1915	1915	1915	0
185	20240913	181400	102576760	1915	1915	1915	1915	0
186	20240913	181300	102576760	1915	1915	1915	1915	0
187	20240913	181200	102576760	1915	1915	1915	1915	0
188	20240913	181100	102576760	1915	1915	1915	1915	0
189	20240913	181000	102576760	1915	1915	1915	1915	0
190	20240913	180900	102576760	1915	1915	1915	1915	0
191	20240913	180800	102576760	1915	1915	1915	1915	0
192	20240913	180700	102576760	1915	1915	1915	1915	0
193	20240913	180600	102576760	1915	1915	1915	1915	0
194	20240913	180500	102576760	1915	1915	1915	1915	0
195	20240913	180400	102576760	1915	1915	1915	1915	0
196	20240913	180300	102576760	1915	1915	1915	1915	0
197	20240913	180200	102576760	1915	1915	1915	1915	0
198	20240913	180100	102576760	1915	1915	1915	1915	0
199	20240913	180000	102576760	1915	1915	1915	1915	0
200	20240913	175900	102576760	1915	1915	1915	1915	0
201	20240913	175800	102576760	1915	1915	1915	1915	0
202	20240913	175700	102576760	1915	1915	1915	1915	0
203	20240913	175600	102576760	1915	1915	1915	1915	0
204	20240913	175500	102576760	1915	1915	1915	1915	0
205	20240913	175400	102576760	1915	1915	1915	1915	0
206	20240913	175300	102576760	1915	1915	1915	1915	0
207	20240913	175200	102576760	1915	1915	1915	1915	0
208	20240913	175100	102576760	1915	1915	1915	1915	0
209	20240913	175000	102576760	1915	1915	1915	1915	0
210	20240913	174900	102576760	1915	1915	1915	1915	0
211	20240913	174800	102576760	1915	1915	1915	1915	0
212	20240913	174700	102576760	1915	1915	1915	1915	68
213	20240913	174600	102576760	1915	1915	1915	1915	0
214	20240913	174500	102576760	1915	1915	1915	1915	0
215	20240913	174400	102576760	1915	1915	1915	1915	0
216	20240913	174300	102576760	1915	1915	1915	1915	0
217	20240913	174200	102576760	1915	1915	1915	1915	0
218	20240913	174100	102576760	1915	1915	1915	1915	0
219	20240913	174000	102576760	1915	1915	1915	1915	0
220	20240913	173900	102576760	1915	1915	1915	1915	0
221	20240913	173800	102576760	1915	1915	1915	1915	0
222	20240913	173700	102576760	1915	1915	1915	1915	0
223	20240913	173600	102576760	1915	1915	1915	1915	0
224	20240913	173500	102576760	1915	1915	1915	1915	0
225	20240913	173400	102576760	1915	1915	1915	1915	0
226	20240913	173300	102576760	1915	1915	1915	1915	0
227	20240913	173200	102576760	1915	1915	1915	1915	0
228	20240913	173100	102576760	1915	1915	1915	1915	0
229	20240913	173000	102576760	1915	1915	1915	1915	0
230	20240913	172900	102576760	1915	1915	1915	1915	0
231	20240913	172800	102576760	1915	1915	1915	1915	0
232	20240913	172700	102576760	1915	1915	1915	1915	0
233	20240913	172600	102576760	1915	1915	1915	1915	0
234	20240913	172500	102576760	1915	1915	1915	1915	0
235	20240913	172400	102576760	1915	1915	1915	1915	0
236	20240913	172300	102576760	1915	1915	1915	1915	0
237	20240913	172200	102576760	1915	1915	1915	1915	0
238	20240913	172100	102576760	1915	1915	1915	1915	0
239	20240913	172000	102576760	1915	1915	1915	1915	0
240	20240913	171900	102576760	1915	1915	1915	1915	0
241	20240913	171800	102576760	1915	1915	1915	1915	0
242	20240913	171700	102576760	1915	1915	1915	1915	68
243	20240913	171600	102576760	1915	1915	1915	1915	0
244	20240913	171500	102576760	1915	1915	1915	1915	0
245	20240913	171400	102576760	1915	1915	1915	1915	0
246	20240913	171300	102576760	1915	1915	1915	1915	0
247	20240913	171200	102576760	1915	1915	1915	1915	0
248	20240913	171100	102576760	1915	1915	1915	1915	0
249	20240913	171000	102576760	1915	1915	1915	1915	0
250	20240913	170900	102576760	1915	1915	1915	1915	0
251	20240913	170800	102576760	1915	1915	1915	1915	0
252	20240913	170700	102576760	1915	1915	1915	1915	0
253	20240913	170600	102576760	1915	1915	1915	1915	0
254	20240913	170500	102576760	1915	1915	1915	1915	0
255	20240913	170400	102576760	1915	1915	1915	1915	0
256	20240913	170300	102576760	1915	1915	1915	1915	0
257	20240913	170200	102576760	1915	1915	1915	1915	0
258	20240913	170100	102576760	1915	1915	1915	1915	0
259	20240913	170000	102576760	1915	1915	1915	1915	0
260	20240913	165900	102576760	1915	1915	1915	1915	0
261	20240913	165800	102576760	1915	1915	1915	1915	0
262	20240913	165700	102576760	1915	1915	1915	1915	0
263	20240913	165600	102576760	1915	1915	1915	1915	0
264	20240913	165500	102576760	1915	1915	1915	1915	0
265	20240913	165400	102576760	1915	1915	1915	1915	0
266	20240913	165300	102576760	1915	1915	1915	1915	0
267	20240913	165200	102576760	1915	1915	1915	1915	0
268	20240913	165100	102576760	1915	1915	1915	1915	0
269	20240913	165000	102576760	1915	1915	1915	1915	0
270	20240913	164900	102576760	1915	1915	1915	1915	0
271	20240913	164800	102576760	1915	1915	1915	1915	0
272	20240913	164700	102576760	1915	1915	1915	1915	68
273	20240913	164600	102576760	1915	1915	1915	1915	0
274	20240913	164500	102576760	1915	1915	1915	1915	0
275	20240913	164400	102576760	1915	1915	1915	1915	0
276	20240913	164300	102576760	1915	1915	1915	1915	0
277	20240913	164200	102576760	1915	1915	1915	1915	0
278	20240913	164100	102576760	1915	1915	1915	1915	0
279	20240913	164000	102576760	1915	1915	1915	1915	0
280	20240913	163900	102576760	1915	1915	1915	1915	0
281	20240913	163800	102576760	1915	1915	1915	1915	0
282	20240913	163700	102576760	1915	1915	1915	1915	0
283	20240913	163600	102576760	1915	1915	1915	1915	0
284	20240913	163500	102576760	1915	1915	1915	1915	0
285	20240913	163400	102576760	1915	1915	1915	1915	0
286	20240913	163300	102576760	1915	1915	1915	1915	0
287	20240913	163200	102576760	1915	1915	1915	1915	0
288	20240913	163100	102576760	1915	1915	1915	1915	0
289	20240913	163000	102576760	1915	1915	1915	1915	0
290	20240913	162900	102576760	1915	1915	1915	1915	0
291	20240913	162800	102576760	1915	1915	1915	1915	0
292	20240913	162700	102576760	1915	1915	1915	1915	0
293	20240913	162600	102576760	1915	1915	1915	1915	0
294	20240913	162500	102576760	1915	1915	1915	1915	0
295	20240913	162400	102576760	1915	1915	1915	1915	0
296	20240913	162300	102576760	1915	1915	1915	1915	0
297	20240913	162200	102576760	1915	1915	1915	1915	0
298	20240913	162100	102576760	1915	1915	1915	1915	0
299	20240913	162000	102576760	1915	1915	1915	1915	0
300	20240913	161900	102576760	1915	1915	1915	1915	0
301	20240913	161800	102576760	1915	1915	1915	1915	0
302	20240913	161700	102576760	1915	1915	1915	1915	68
303	20240913	161600	102576760	1915	1915	1915	1915	0
304	20240913	161500	102576760	1915	1915	1915	1915	0
305	20240913	161400	102576760	1915	1915	1915	1915	0
306	20240913	161300	102576760	1915	1915	1915	1915	0
307	20240913	161200	102576760	1915	1915	1915	1915	0
308	20240913	161100	102576760	1915	1915	1915	1915	0
309	20240913	161000	102576760	1915	1915	1915	1915	0
310	20240913	160900	102576760	1915	1915	1915	1915	0
311	20240913	160800	102576760	1915	1915	1915	1915	0
312	20240913	160700	102576760	1915	1915	1915	1915	0
313	20240913	160600	102576760	1915	1915	1915	1915	0
314	20240913	160500	102576760	1915	1915	1915	1915	0
315	20240913	160400	102576760	1915	1915	1915	1915	0
316	20240913	160300	102576760	1915	1915	1915	1915	0
317	20240913	160200	102576760	1915	1915	1915	1915	0
318	20240913	160100	102576760	1915	1915	1915	1915	0
319	20240913	160000	102576760	1915	1915	1915	1915	0
320	20240913	155900	102576760	1915	1915	1915	1915	0
321	20240913	155800	102576760	1915	1915	1915	1915	0
322	20240913	155700	102576760	1915	1915	1915	1915	0
323	20240913	155600	102576760	1915	1915	1915	1915	0
324	20240913	155500	102576760	1915	1915	1915	1915	0
325	20240913	155400	102576760	1915	1915	1915	1915	0
326	20240913	155300	102576760	1915	1915	1915	1915	0
327	20240913	155200	102576760	1915	1915	1915	1915	0
328	20240913	155100	102576760	1915	1915	1915	1915	0
329	20240913	155000	102576760	1915	1915	1915	1915	0
330	20240913	154900	102576760	1915	1915	1915	1915	0
331	20240913	154800	102576760	1915	1915	1915	1915	0
332	20240913	154700	102576760	1915	1915	1915	1915	68
333	20240913	154600	102576760	1915	1915	1915	1915	0
334	20240913	154500	102576760	1915	1915	1915	1915	0
335	20240913	154400	102576760	1915	1915	1915	1915	0
336	20240913	154300	102576760	1915	1915	1915	1915	0
337	20240913	154200	102576760	1915	1915	1915	1915	0
338	20240913	154100	102576760	1915	1915	1915	1915	0
339	20240913	154000	102576760	1915	1915	1915	1915	0
340	20240913	153900	102576760	1915	1915	1915	1915	0
341	20240913	153800	102576760	1915	1915	1915	1915	0
342	20240913	153700	102576760	1915	1915	1915	1915	0
343	20240913	153600	102576760	1915	1915	1915	1915	0
344	20240913	153500	102576760	1915	1915	1915	1915	0
345	20240913	153400	102576760	1915	1915	1915	1915	0
346	20240913	153300	102576760	1915	1915	1915	1915	0
347	20240913	153200	102576760	1915	1915	1915	1915	0
348	20240913	153100	102576760	1915	1915	1915	1915	0
349	20240913	153000	102576760	1915	1915	1915	1915	68
350	20240913	152900	102446540	1915	1915	1915	1915	0
351	20240913	152800	102446540	1915	1915	1915	1915	0
352	20240913	152700	102446540	1915	1915	1915	1915	0
353	20240913	152600	102446540	1915	1915	1915	1915	0
354	20240913	152500	102446540	1915	1915	1915	1915	0
355	20240913	152400	102446540	1915	1915	1915	1915	0
356	20240913	152300	102446540	1915	1915	1915	1915	0
357	20240913	152200	102446540	1915	1915	1915	1915	0
358	20240913	152100	102446540	1915	1915	1915	1915	0
359	20240913	152000	102446540	1915	1915	1915	1915	0
360	20240913	151900	102446540	1915	1915	1915	1915	102
361	20240913	151800	102251210	1907	1907	1907	1907	0
362	20240913	151700	102251210	1907	1915	1915	1907	2571
363	20240913	151600	97347128	1910	1910	1915	1909	5285
364	20240913	151500	87253035	1910	1910	1910	1910	50
365	20240913	151400	87157535	1910	1913	1913	1910	126
366	20240913	151300	86916858	1910	1910	1910	1910	0
367	20240913	151200	86916858	1910	1910	1910	1910	1
368	20240913	151100	86914948	1911	1911	1911	1911	0
369	20240913	151000	86914948	1911	1911	1911	1911	2
370	20240913	150900	86911126	1915	1915	1915	1915	0
371	20240913	150800	86911126	1915	1915	1915	1915	0
372	20240913	150700	86911126	1915	1915	1915	1915	700
373	20240913	150600	85570626	1909	1911	1911	1909	523
374	20240913	150500	84572215	1910	1910	1910	1910	2000
375	20240913	150400	80752215	1911	1911	1911	1911	0
376	20240913	150300	80752215	1911	1911	1911	1911	0
377	20240913	150200	80752215	1911	1912	1912	1911	1709
378	20240913	150100	77485789	1915	1915	1915	1915	695
379	20240913	150000	76154864	1912	1912	1912	1912	0
380	20240913	145900	76154864	1912	1915	1915	1912	3
381	20240913	145800	76149125	1911	1911	1911	1911	0
382	20240913	145700	76149125	1911	1911	1911	1911	100
383	20240913	145600	75958025	1911	1911	1911	1911	0
384	20240913	145500	75958025	1911	1911	1911	1911	70
385	20240913	145400	75824255	1912	1912	1912	1912	0
386	20240913	145300	75824255	1912	1912	1912	1912	0
387	20240913	145200	75824255	1912	1912	1912	1912	10
388	20240913	145100	75805135	1912	1912	1912	1912	0
389	20240913	145000	75805135	1912	1912	1912	1912	2
390	20240913	144900	75801311	1910	1910	1910	1910	0
391	20240913	144800	75801311	1910	1910	1910	1910	1066
392	20240913	144700	73765251	1910	1915	1915	1910	272
393	20240913	144600	73245696	1915	1915	1915	1915	0
394	20240913	144500	73245696	1915	1915	1915	1915	0
395	20240913	144400	73245696	1915	1915	1915	1915	150
396	20240913	144300	72958446	1915	1915	1915	1915	0
397	20240913	144200	72958446	1915	1915	1915	1915	5
398	20240913	144100	72948871	1910	1911	1915	1910	2753
399	20240913	144000	67678372	1910	1910	1910	1910	0
400	20240913	143900	67678372	1910	1910	1910	1910	0
401	20240913	143800	67678372	1910	1910	1910	1910	72
402	20240913	143700	67540852	1915	1915	1915	1915	1
403	20240913	143600	67538937	1915	1915	1915	1915	0
404	20240913	143500	67538937	1915	1915	1915	1915	0
405	20240913	143400	67538937	1915	1915	1915	1915	0
406	20240913	143300	67538937	1915	1915	1915	1915	0
407	20240913	143200	67538937	1915	1915	1915	1915	0
408	20240913	143100	67538937	1915	1915	1915	1915	0
409	20240913	143000	67538937	1915	1915	1915	1915	0
410	20240913	142900	67538937	1915	1915	1915	1915	0
411	20240913	142800	67538937	1915	1915	1915	1915	20
412	20240913	142700	67500637	1910	1910	1910	1910	842
413	20240913	142600	65892417	1910	1910	1910	1910	0
414	20240913	142500	65892417	1910	1910	1910	1910	133
415	20240913	142400	65638387	1915	1915	1915	1915	0
416	20240913	142300	65638387	1915	1915	1915	1915	0
417	20240913	142200	65638387	1915	1915	1915	1915	0
418	20240913	142100	65638387	1915	1915	1915	1915	0
419	20240913	142000	65638387	1915	1915	1915	1915	10
420	20240913	141900	65619237	1915	1915	1915	1915	0
421	20240913	141800	65619237	1915	1915	1915	1915	1
422	20240913	141700	65617322	1915	1915	1915	1915	5
423	20240913	141600	65607747	1914	1914	1914	1914	0
424	20240913	141500	65607747	1914	1914	1914	1914	4
425	20240913	141400	65600091	1905	1905	1905	1905	0
426	20240913	141300	65600091	1905	1905	1905	1905	442
427	20240913	141200	64758081	1905	1905	1905	1905	0
428	20240913	141100	64758081	1905	1905	1905	1905	0
429	20240913	141000	64758081	1905	1905	1905	1905	0
430	20240913	140900	64758081	1905	1905	1905	1905	0
431	20240913	140800	64758081	1905	1905	1905	1905	1
432	20240913	140700	64756176	1905	1905	1905	1905	0
433	20240913	140600	64756176	1905	1905	1905	1905	170
434	20240913	140500	64432326	1905	1905	1905	1905	21
435	20240913	140400	64392321	1905	1905	1905	1905	0
436	20240913	140300	64392321	1905	1908	1908	1905	62
437	20240913	140200	64274196	1906	1907	1907	1906	15
438	20240913	140100	64245595	1908	1908	1908	1908	0
439	20240913	140000	64245595	1908	1910	1910	1908	395
440	20240913	135900	63491167	1912	1912	1912	1912	0
441	20240913	135800	63491167	1912	1912	1912	1912	0
442	20240913	135700	63491167	1912	1912	1912	1912	0
443	20240913	135600	63491167	1912	1912	1912	1912	0
444	20240913	135500	63491167	1912	1912	1912	1912	0
445	20240913	135400	63491167	1912	1912	1912	1912	0
446	20240913	135300	63491167	1912	1912	1912	1912	0
447	20240913	135200	63491167	1912	1912	1912	1912	0
448	20240913	135100	63491167	1912	1912	1912	1912	50
449	20240913	135000	63395567	1912	1912	1912	1912	0
450	20240913	134900	63395567	1912	1912	1912	1912	0
451	20240913	134800	63395567	1912	1912	1912	1912	0
452	20240913	134700	63395567	1912	1912	1912	1912	0
453	20240913	134600	63395567	1912	1912	1912	1912	0
454	20240913	134500	63395567	1912	1912	1912	1912	0
455	20240913	134400	63395567	1912	1912	1912	1912	0
456	20240913	134300	63395567	1912	1912	1912	1912	0
457	20240913	134200	63395567	1912	1912	1912	1912	1
458	20240913	134100	63393655	1912	1912	1912	1912	118
459	20240913	134000	63168039	1912	1912	1912	1912	0
460	20240913	133900	63168039	1912	1912	1912	1912	0
461	20240913	133800	63168039	1912	1912	1912	1912	0
462	20240913	133700	63168039	1912	1912	1912	1912	0
463	20240913	133600	63168039	1912	1912	1912	1912	0
464	20240913	133500	63168039	1912	1912	1912	1912	0
465	20240913	133400	63168039	1912	1912	1912	1912	0
466	20240913	133300	63168039	1912	1912	1912	1912	0
467	20240913	133200	63168039	1912	1912	1912	1912	5
468	20240913	133100	63158479	1908	1908	1908	1908	2
469	20240913	133000	63154663	1912	1912	1912	1912	1
470	20240913	132900	63152751	1912	1912	1912	1912	0
471	20240913	132800	63152751	1912	1912	1912	1912	1
472	20240913	132700	63150839	1913	1913	1913	1913	0
473	20240913	132600	63150839	1913	1913	1913	1913	0
474	20240913	132500	63150839	1913	1913	1913	1913	0
475	20240913	132400	63150839	1913	1913	1913	1913	800
476	20240913	132300	61620439	1913	1913	1913	1913	1
477	20240913	132200	61618526	1914	1914	1914	1914	0
478	20240913	132100	61618526	1914	1914	1914	1914	0
479	20240913	132000	61618526	1914	1914	1914	1914	0
480	20240913	131900	61618526	1914	1914	1914	1914	0
481	20240913	131800	61618526	1914	1914	1914	1914	0
482	20240913	131700	61618526	1914	1913	1914	1913	7
483	20240913	131600	61605130	1914	1914	1914	1914	0
484	20240913	131500	61605130	1914	1914	1914	1914	0
485	20240913	131400	61605130	1914	1914	1914	1914	5
486	20240913	131300	61595560	1906	1906	1906	1906	2
487	20240913	131200	61591748	1915	1914	1915	1914	10
488	20240913	131100	61572604	1906	1906	1906	1906	0
489	20240913	131000	61572604	1906	1906	1906	1906	0
490	20240913	130900	61572604	1906	1908	1908	1906	5
491	20240913	130800	61563070	1913	1913	1913	1913	956
492	20240913	130700	59734242	1914	1906	1914	1906	50
493	20240913	130600	59638903	1906	1906	1906	1906	50
494	20240913	130500	59543603	1906	1906	1906	1906	0
495	20240913	130400	59543603	1906	1902	1906	1900	910
496	20240913	130300	57814493	1903	1903	1903	1903	60
497	20240913	130200	57700313	1903	1903	1903	1903	0
498	20240913	130100	57700313	1903	1903	1903	1903	0
499	20240913	130000	57700313	1903	1903	1903	1903	0
500	20240913	125900	57700313	1903	1903	1903	1903	0
501	20240913	125800	57700313	1903	1903	1903	1903	161
502	20240913	125700	57393930	1903	1903	1903	1903	0
503	20240913	125600	57393930	1903	1903	1903	1903	0
504	20240913	125500	57393930	1903	1903	1903	1903	600
505	20240913	125400	56252130	1903	1903	1903	1903	0
506	20240913	125300	56252130	1903	1903	1903	1903	8
507	20240913	125200	56236906	1903	1903	1903	1903	0
508	20240913	125100	56236906	1903	1903	1903	1903	0
509	20240913	125000	56236906	1903	1903	1903	1903	5
510	20240913	124900	56227391	1902	1902	1902	1902	0
511	20240913	124800	56227391	1902	1902	1902	1902	0
512	20240913	124700	56227391	1902	1902	1902	1902	0
513	20240913	124600	56227391	1902	1902	1902	1902	101
514	20240913	124500	56035289	1903	1903	1903	1903	0
515	20240913	124400	56035289	1903	1903	1903	1903	20
516	20240913	124300	55997229	1906	1906	1906	1906	0
517	20240913	124200	55997229	1906	1906	1906	1906	4
518	20240913	124100	55989605	1904	1904	1904	1904	0
519	20240913	124000	55989605	1904	1904	1904	1904	0
520	20240913	123900	55989605	1904	1906	1906	1904	631
521	20240913	123800	54787246	1906	1906	1906	1906	0
522	20240913	123700	54787246	1906	1906	1906	1906	0
523	20240913	123600	54787246	1906	1906	1906	1906	0
524	20240913	123500	54787246	1906	1906	1906	1906	0
525	20240913	123400	54787246	1906	1906	1906	1906	39
526	20240913	123300	54712912	1907	1907	1907	1907	1
527	20240913	123200	54711005	1907	1907	1907	1907	0
528	20240913	123100	54711005	1907	1907	1907	1907	13
529	20240913	123000	54686214	1908	1908	1908	1908	0
530	20240913	122900	54686214	1908	1908	1908	1908	0
531	20240913	122800	54686214	1908	1908	1908	1908	0
532	20240913	122700	54686214	1908	1908	1908	1908	0
533	20240913	122600	54686214	1908	1908	1908	1908	10
534	20240913	122500	54667134	1908	1908	1908	1908	0
535	20240913	122400	54667134	1908	1908	1908	1908	0
536	20240913	122300	54667134	1908	1910	1915	1908	6
537	20240913	122200	54655674	1909	1909	1909	1909	0
538	20240913	122100	54655674	1909	1909	1909	1909	1
539	20240913	122000	54653765	1915	1915	1915	1915	0
540	20240913	121900	54653765	1915	1915	1915	1915	3
541	20240913	121800	54648020	1915	1915	1915	1915	0
542	20240913	121700	54648020	1915	1915	1915	1915	0
543	20240913	121600	54648020	1915	1915	1915	1915	0
544	20240913	121500	54648020	1915	1915	1915	1915	0
545	20240913	121400	54648020	1915	1915	1915	1915	0
546	20240913	121300	54648020	1915	1915	1915	1915	0
547	20240913	121200	54648020	1915	1915	1915	1915	0
548	20240913	121100	54648020	1915	1915	1915	1915	0
549	20240913	121000	54648020	1915	1915	1915	1915	0
550	20240913	120900	54648020	1915	1915	1915	1915	0
551	20240913	120800	54648020	1915	1915	1915	1915	0
552	20240913	120700	54648020	1915	1915	1915	1915	0
553	20240913	120600	54648020	1915	1915	1915	1915	0
554	20240913	120500	54648020	1915	1915	1915	1915	0
555	20240913	120400	54648020	1915	1914	1915	1913	11
556	20240913	120300	54626962	1915	1907	1915	1901	89
557	20240913	120200	54457055	1913	1913	1913	1913	0
558	20240913	120100	54457055	1913	1912	1913	1912	15
559	20240913	120000	54428365	1916	1916	1916	1916	0
560	20240913	115900	54428365	1916	1916	1916	1916	0
561	20240913	115800	54428365	1916	1916	1916	1916	0
562	20240913	115700	54428365	1916	1916	1916	1916	0
563	20240913	115600	54428365	1916	1916	1916	1916	3
564	20240913	115500	54422617	1917	1917	1917	1917	0
565	20240913	115400	54422617	1917	1917	1917	1917	0
566	20240913	115300	54422617	1917	1901	1917	1901	6
567	20240913	115200	54411195	1906	1910	1910	1906	10
568	20240913	115100	54392107	1910	1910	1910	1910	0
569	20240913	115000	54392107	1910	1910	1910	1910	0
570	20240913	114900	54392107	1910	1910	1910	1910	0
571	20240913	114800	54392107	1910	1916	1916	1910	111
572	20240913	114700	54180031	1916	1909	1916	1909	182
573	20240913	114600	53832013	1909	1909	1909	1909	0
574	20240913	114500	53832013	1909	1909	1909	1909	1
575	20240913	114400	53830104	1909	1909	1909	1909	0
576	20240913	114300	53830104	1909	1907	1909	1907	400
577	20240913	114200	53066804	1905	1905	1905	1905	72
578	20240913	114100	52929644	1905	1905	1905	1905	0
579	20240913	114000	52929644	1905	1905	1905	1905	0
580	20240913	113900	52929644	1905	1905	1905	1905	0
581	20240913	113800	52929644	1905	1905	1905	1905	0
582	20240913	113700	52929644	1905	1905	1905	1905	0
583	20240913	113600	52929644	1905	1905	1905	1905	0
584	20240913	113500	52929644	1905	1905	1905	1905	0
585	20240913	113400	52929644	1905	1905	1905	1905	0
586	20240913	113300	52929644	1905	1905	1905	1905	0
587	20240913	113200	52929644	1905	1905	1905	1905	0
588	20240913	113100	52929644	1905	1905	1905	1905	0
589	20240913	113000	52929644	1905	1908	1908	1905	30
590	20240913	112900	52872479	1908	1908	1908	1908	8
591	20240913	112800	52857215	1908	1908	1908	1908	0
592	20240913	112700	52857215	1908	1908	1908	1908	0
593	20240913	112600	52857215	1908	1900	1908	1900	6
594	20240913	112500	52845779	1908	1908	1908	1908	0
595	20240913	112400	52845779	1908	1908	1908	1908	0
596	20240913	112300	52845779	1908	1908	1908	1908	0
597	20240913	112200	52845779	1908	1908	1908	1908	0
598	20240913	112100	52845779	1908	1908	1908	1908	0
599	20240913	112000	52845779	1908	1908	1908	1908	0
600	20240913	111900	52845779	1908	1908	1908	1908	0
601	20240913	111800	52845779	1908	1908	1908	1908	0
602	20240913	111700	52845779	1908	1908	1908	1908	0
603	20240913	111600	52845779	1908	1908	1908	1908	1
604	20240913	111500	52843871	1899	1899	1899	1899	0
605	20240913	111400	52843871	1899	1908	1908	1899	23
606	20240913	111300	52800184	1909	1909	1909	1909	0
607	20240913	111200	52800184	1909	1909	1909	1909	0
608	20240913	111100	52800184	1909	1909	1909	1909	0
609	20240913	111000	52800184	1909	1909	1909	1909	0
610	20240913	110900	52800184	1909	1909	1909	1909	0
611	20240913	110800	52800184	1909	1909	1909	1909	0
612	20240913	110700	52800184	1909	1909	1909	1909	0
613	20240913	110600	52800184	1909	1908	1909	1908	10
614	20240913	110500	52781095	1909	1890	1909	1890	10
615	20240913	110400	52762110	1888	1901	1901	1888	1111
616	20240913	110300	50654890	1909	1909	1909	1905	4
617	20240913	110200	50647262	1902	1909	1909	1902	300
618	20240913	110100	50076624	1909	1909	1909	1909	0
619	20240913	110000	50076624	1909	1909	1909	1909	0
620	20240913	105900	50076624	1909	1909	1909	1909	0
621	20240913	105800	50076624	1909	1903	1909	1903	7
622	20240913	105700	50063297	1903	1903	1903	1903	687
623	20240913	105600	48755936	1903	1903	1903	1903	42
624	20240913	105500	48676010	1903	1904	1904	1903	48
625	20240913	105400	48584621	1909	1909	1909	1909	0
626	20240913	105300	48584621	1909	1909	1909	1909	0
627	20240913	105200	48584621	1909	1909	1909	1909	0
628	20240913	105100	48584621	1909	1909	1909	1909	0
629	20240913	105000	48584621	1909	1909	1909	1909	0
630	20240913	104900	48584621	1909	1909	1909	1909	0
631	20240913	104800	48584621	1909	1909	1909	1909	0
632	20240913	104700	48584621	1909	1902	1909	1902	6
633	20240913	104600	48573202	1902	1902	1902	1902	0
634	20240913	104500	48573202	1902	1898	1902	1898	620
635	20240913	104400	47396438	1898	1899	1900	1898	782
636	20240913	104300	45912170	1898	1898	1898	1898	0
637	20240913	104200	45912170	1898	1898	1898	1898	1
638	20240913	104100	45910272	1895	1895	1895	1895	655
639	20240913	104000	44669047	1894	1894	1894	1894	0
640	20240913	103900	44669047	1894	1894	1894	1894	5
641	20240913	103800	44659577	1895	1895	1895	1895	0
642	20240913	103700	44659577	1895	1895	1895	1895	5
643	20240913	103600	44650102	1895	1895	1895	1895	0
644	20240913	103500	44650102	1895	1895	1895	1895	0
645	20240913	103400	44650102	1895	1895	1895	1895	60
646	20240913	103300	44536402	1895	1895	1895	1895	0
647	20240913	103200	44536402	1895	1895	1895	1895	5
648	20240913	103100	44526927	1895	1895	1895	1895	262
649	20240913	103000	44030437	1895	1894	1895	1894	51
650	20240913	102900	43933817	1888	1888	1888	1888	0
651	20240913	102800	43933817	1888	1891	1891	1888	150
652	20240913	102700	43650609	1887	1891	1891	1887	448
653	20240913	102600	42804632	1891	1891	1891	1891	0
654	20240913	102500	42804632	1891	1891	1891	1891	1
655	20240913	102400	42802741	1894	1894	1894	1894	1
656	20240913	102300	42800847	1890	1895	1895	1890	1001
657	20240913	102200	40908930	1895	1895	1895	1895	0
658	20240913	102100	40908930	1895	1895	1895	1895	1034
659	20240913	102000	38949500	1895	1895	1895	1895	0
660	20240913	101900	38949500	1895	1905	1905	1895	1202
661	20240913	101800	36665016	1909	1909	1909	1909	3
662	20240913	101700	36659289	1917	1917	1917	1917	1
663	20240913	101600	36657372	1917	1916	1917	1916	50
664	20240913	101500	36561523	1918	1918	1918	1918	0
665	20240913	101400	36561523	1918	1918	1918	1918	0
666	20240913	101300	36561523	1918	1918	1918	1918	0
667	20240913	101200	36561523	1918	1918	1918	1918	0
668	20240913	101100	36561523	1918	1918	1918	1918	30
669	20240913	101000	36503983	1919	1910	1919	1904	3006
670	20240913	100900	30778139	1918	1919	1920	1910	349
671	20240913	100800	30111506	1923	1910	1924	1910	17
672	20240913	100700	30078948	1911	1924	1924	1911	16
673	20240913	100600	30048359	1925	1925	1925	1925	1
674	20240913	100500	30046434	1926	1926	1926	1926	0
675	20240913	100400	30046434	1926	1926	1926	1926	6
676	20240913	100300	30034878	1926	1924	1926	1910	828
677	20240913	100200	28452062	1927	1927	1927	1927	2
678	20240913	100100	28448208	1910	1915	1915	1910	357
679	20240913	100000	27766238	1915	1916	1916	1915	1170
680	20240913	095900	25525548	1931	1931	1931	1931	0
681	20240913	095800	25525548	1931	1916	1931	1916	44
682	20240913	095700	25441190	1931	1932	1932	1920	248
683	20240913	095600	24964880	1930	1928	1932	1916	115
684	20240913	095500	24743148	1932	1930	1932	1930	18
685	20240913	095400	24708404	1932	1915	1932	1915	12
686	20240913	095300	24685390	1915	1921	1932	1915	1400
687	20240913	095200	21999243	1922	1932	1932	1922	4
688	20240913	095100	21991545	1932	1932	1932	1932	0
689	20240913	095000	21991545	1932	1932	1932	1932	0
690	20240913	094900	21991545	1932	1932	1932	1932	0
691	20240913	094800	21991545	1932	1920	1932	1920	10
692	20240913	094700	21972288	1920	1919	1920	1918	1228
693	20240913	094600	19615373	1918	1922	1922	1918	534
694	20240913	094500	18590383	1933	1932	1933	1932	1001
695	20240913	094400	16656450	1933	1932	1933	1932	1007
696	20240913	094300	14710922	1932	1932	1932	1932	0
697	20240913	094200	14710922	1932	1932	1932	1932	2
698	20240913	094100	14707058	1925	1932	1932	1925	252
699	20240913	094000	14221622	1932	1932	1932	1932	12
700	20240913	093900	14198438	1932	1932	1932	1932	2
701	20240913	093800	14194574	1932	1932	1932	1932	50
702	20240913	093700	14097974	1932	1932	1932	1932	0
703	20240913	093600	14097974	1932	1932	1932	1932	0
704	20240913	093500	14097974	1932	1926	1932	1926	257
705	20240913	093400	13602980	1932	1932	1932	1932	0
706	20240913	093300	13602980	1932	1932	1932	1932	0
707	20240913	093200	13602980	1932	1930	1932	1930	102
708	20240913	093100	13406116	1932	1932	1932	1932	1200
709	20240913	093000	11087716	1932	1926	1932	1926	88
710	20240913	092900	10918198	1933	1933	1933	1933	0
711	20240913	092800	10918198	1933	1933	1933	1933	500
712	20240913	092700	9951698	1933	1933	1933	1933	0
713	20240913	092600	9951698	1933	1933	1933	1933	0
714	20240913	092500	9951698	1933	1933	1933	1933	0
715	20240913	092400	9951698	1933	1933	1933	1933	0
716	20240913	092300	9951698	1933	1933	1933	1933	0
717	20240913	092200	9951698	1933	1933	1933	1933	0
718	20240913	092100	9951698	1933	1933	1933	1933	0
719	20240913	092000	9951698	1933	1933	1933	1933	43
720	20240913	091900	9868579	1933	1933	1933	1933	0
721	20240913	091800	9868579	1933	1926	1933	1926	103
722	20240913	091700	9670176	1926	1926	1926	1926	41
723	20240913	091600	9591210	1926	1926	1926	1926	100
724	20240913	091500	9398610	1934	1934	1934	1934	0
725	20240913	091400	9398610	1934	1934	1934	1934	0
726	20240913	091300	9398610	1934	1934	1934	1934	1100
727	20240913	091200	7271210	1925	1934	1934	1925	6
728	20240913	091100	7259615	1934	1934	1934	1934	0
729	20240913	091000	7259615	1934	1934	1934	1934	0
730	20240913	090900	7259615	1934	1934	1934	1934	0
731	20240913	090800	7259615	1934	1934	1934	1934	245
732	20240913	090700	6785785	1934	1933	1934	1930	7
733	20240913	090600	6772255	1923	1923	1923	1923	1
734	20240913	090500	6770332	1934	1934	1935	1934	987
735	20240913	090400	4861074	1934	1934	1934	1934	1004
736	20240913	090300	2919338	1934	1934	1934	1934	622
737	20240913	090200	1716390	1934	1934	1934	1934	48
738	20240913	090100	1623558	1934	1934	1934	1934	650
739	20240913	090000	366458	1934	1934	1934	1915	190