KissMeData/362990/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	211400	36484451	1933	1933	1933	1933	1329
3	20240903	211300	36484451	1933	1933	1933	1933	0
4	20240903	211200	36484451	1933	1933	1933	1933	0
5	20240903	211100	36484451	1933	1933	1933	1933	0
6	20240903	211000	36484451	1933	1933	1933	1933	0
7	20240903	210900	36484451	1933	1933	1933	1933	0
8	20240903	210800	36484451	1933	1933	1933	1933	0
9	20240903	210700	36484451	1933	1933	1933	1933	0
10	20240903	210600	36484451	1933	1933	1933	1933	0
11	20240903	210500	36484451	1933	1933	1933	1933	0
12	20240903	210400	36484451	1933	1933	1933	1933	0
13	20240903	210300	36484451	1933	1933	1933	1933	0
14	20240903	210200	36484451	1933	1933	1933	1933	0
15	20240903	210100	36484451	1933	1933	1933	1933	0
16	20240903	210000	36484451	1933	1933	1933	1933	0
17	20240903	205900	36484451	1933	1933	1933	1933	0
18	20240903	205800	36484451	1933	1933	1933	1933	0
19	20240903	205700	36484451	1933	1933	1933	1933	0
20	20240903	205600	36484451	1933	1933	1933	1933	0
21	20240903	205500	36484451	1933	1933	1933	1933	0
22	20240903	205400	36484451	1933	1933	1933	1933	0
23	20240903	205300	36484451	1933	1933	1933	1933	0
24	20240903	205200	36484451	1933	1933	1933	1933	0
25	20240903	205100	36484451	1933	1933	1933	1933	0
26	20240903	205000	36484451	1933	1933	1933	1933	0
27	20240903	204900	36484451	1933	1933	1933	1933	0
28	20240903	204800	36484451	1933	1933	1933	1933	0
29	20240903	204700	36484451	1933	1933	1933	1933	0
30	20240903	204600	36484451	1933	1933	1933	1933	0
31	20240903	204500	36484451	1933	1933	1933	1933	0
32	20240903	204400	36484451	1933	1933	1933	1933	1329
33	20240903	204300	36484451	1933	1933	1933	1933	0
34	20240903	204200	36484451	1933	1933	1933	1933	0
35	20240903	204100	36484451	1933	1933	1933	1933	0
36	20240903	204000	36484451	1933	1933	1933	1933	0
37	20240903	203900	36484451	1933	1933	1933	1933	0
38	20240903	203800	36484451	1933	1933	1933	1933	0
39	20240903	203700	36484451	1933	1933	1933	1933	0
40	20240903	203600	36484451	1933	1933	1933	1933	0
41	20240903	203500	36484451	1933	1933	1933	1933	0
42	20240903	203400	36484451	1933	1933	1933	1933	0
43	20240903	203300	36484451	1933	1933	1933	1933	0
44	20240903	203200	36484451	1933	1933	1933	1933	0
45	20240903	203100	36484451	1933	1933	1933	1933	0
46	20240903	203000	36484451	1933	1933	1933	1933	0
47	20240903	202900	36484451	1933	1933	1933	1933	0
48	20240903	202800	36484451	1933	1933	1933	1933	0
49	20240903	202700	36484451	1933	1933	1933	1933	0
50	20240903	202600	36484451	1933	1933	1933	1933	0
51	20240903	202500	36484451	1933	1933	1933	1933	0
52	20240903	202400	36484451	1933	1933	1933	1933	0
53	20240903	202300	36484451	1933	1933	1933	1933	0
54	20240903	202200	36484451	1933	1933	1933	1933	0
55	20240903	202100	36484451	1933	1933	1933	1933	0
56	20240903	202000	36484451	1933	1933	1933	1933	0
57	20240903	201900	36484451	1933	1933	1933	1933	0
58	20240903	201800	36484451	1933	1933	1933	1933	0
59	20240903	201700	36484451	1933	1933	1933	1933	0
60	20240903	201600	36484451	1933	1933	1933	1933	0
61	20240903	201500	36484451	1933	1933	1933	1933	0
62	20240903	201400	36484451	1933	1933	1933	1933	1329
63	20240903	201300	36484451	1933	1933	1933	1933	0
64	20240903	201200	36484451	1933	1933	1933	1933	0
65	20240903	201100	36484451	1933	1933	1933	1933	0
66	20240903	201000	36484451	1933	1933	1933	1933	0
67	20240903	200900	36484451	1933	1933	1933	1933	0
68	20240903	200800	36484451	1933	1933	1933	1933	0
69	20240903	200700	36484451	1933	1933	1933	1933	0
70	20240903	200600	36484451	1933	1933	1933	1933	0
71	20240903	200500	36484451	1933	1933	1933	1933	0
72	20240903	200400	36484451	1933	1933	1933	1933	0
73	20240903	200300	36484451	1933	1933	1933	1933	0
74	20240903	200200	36484451	1933	1933	1933	1933	0
75	20240903	200100	36484451	1933	1933	1933	1933	0
76	20240903	200000	36484451	1933	1933	1933	1933	0
77	20240903	195900	36484451	1933	1933	1933	1933	0
78	20240903	195800	36484451	1933	1933	1933	1933	0
79	20240903	195700	36484451	1933	1933	1933	1933	0
80	20240903	195600	36484451	1933	1933	1933	1933	0
81	20240903	195500	36484451	1933	1933	1933	1933	0
82	20240903	195400	36484451	1933	1933	1933	1933	0
83	20240903	195300	36484451	1933	1933	1933	1933	0
84	20240903	195200	36484451	1933	1933	1933	1933	0
85	20240903	195100	36484451	1933	1933	1933	1933	0
86	20240903	195000	36484451	1933	1933	1933	1933	0
87	20240903	194900	36484451	1933	1933	1933	1933	0
88	20240903	194800	36484451	1933	1933	1933	1933	0
89	20240903	194700	36484451	1933	1933	1933	1933	0
90	20240903	194600	36484451	1933	1933	1933	1933	0
91	20240903	194500	36484451	1933	1933	1933	1933	0
92	20240903	194400	36484451	1933	1933	1933	1933	1329
93	20240903	194300	36484451	1933	1933	1933	1933	0
94	20240903	194200	36484451	1933	1933	1933	1933	0
95	20240903	194100	36484451	1933	1933	1933	1933	0
96	20240903	194000	36484451	1933	1933	1933	1933	0
97	20240903	193900	36484451	1933	1933	1933	1933	0
98	20240903	193800	36484451	1933	1933	1933	1933	0
99	20240903	193700	36484451	1933	1933	1933	1933	0
100	20240903	193600	36484451	1933	1933	1933	1933	0
101	20240903	193500	36484451	1933	1933	1933	1933	0
102	20240903	193400	36484451	1933	1933	1933	1933	0
103	20240903	193300	36484451	1933	1933	1933	1933	0
104	20240903	193200	36484451	1933	1933	1933	1933	0
105	20240903	193100	36484451	1933	1933	1933	1933	0
106	20240903	193000	36484451	1933	1933	1933	1933	0
107	20240903	192900	36484451	1933	1933	1933	1933	0
108	20240903	192800	36484451	1933	1933	1933	1933	0
109	20240903	192700	36484451	1933	1933	1933	1933	0
110	20240903	192600	36484451	1933	1933	1933	1933	0
111	20240903	192500	36484451	1933	1933	1933	1933	0
112	20240903	192400	36484451	1933	1933	1933	1933	0
113	20240903	192300	36484451	1933	1933	1933	1933	0
114	20240903	192200	36484451	1933	1933	1933	1933	0
115	20240903	192100	36484451	1933	1933	1933	1933	0
116	20240903	192000	36484451	1933	1933	1933	1933	0
117	20240903	191900	36484451	1933	1933	1933	1933	0
118	20240903	191800	36484451	1933	1933	1933	1933	0
119	20240903	191700	36484451	1933	1933	1933	1933	0
120	20240903	191600	36484451	1933	1933	1933	1933	0
121	20240903	191500	36484451	1933	1933	1933	1933	0
122	20240903	191400	36484451	1933	1933	1933	1933	1329
123	20240903	191300	36484451	1933	1933	1933	1933	0
124	20240903	191200	36484451	1933	1933	1933	1933	0
125	20240903	191100	36484451	1933	1933	1933	1933	0
126	20240903	191000	36484451	1933	1933	1933	1933	0
127	20240903	190900	36484451	1933	1933	1933	1933	0
128	20240903	190800	36484451	1933	1933	1933	1933	0
129	20240903	190700	36484451	1933	1933	1933	1933	0
130	20240903	190600	36484451	1933	1933	1933	1933	0
131	20240903	190500	36484451	1933	1933	1933	1933	0
132	20240903	190400	36484451	1933	1933	1933	1933	0
133	20240903	190300	36484451	1933	1933	1933	1933	0
134	20240903	190200	36484451	1933	1933	1933	1933	0
135	20240903	190100	36484451	1933	1933	1933	1933	0
136	20240903	190000	36484451	1933	1933	1933	1933	0
137	20240903	185900	36484451	1933	1933	1933	1933	0
138	20240903	185800	36484451	1933	1933	1933	1933	0
139	20240903	185700	36484451	1933	1933	1933	1933	0
140	20240903	185600	36484451	1933	1933	1933	1933	0
141	20240903	185500	36484451	1933	1933	1933	1933	0
142	20240903	185400	36484451	1933	1933	1933	1933	0
143	20240903	185300	36484451	1933	1933	1933	1933	0
144	20240903	185200	36484451	1933	1933	1933	1933	0
145	20240903	185100	36484451	1933	1933	1933	1933	0
146	20240903	185000	36484451	1933	1933	1933	1933	0
147	20240903	184900	36484451	1933	1933	1933	1933	0
148	20240903	184800	36484451	1933	1933	1933	1933	0
149	20240903	184700	36484451	1933	1933	1933	1933	0
150	20240903	184600	36484451	1933	1933	1933	1933	0
151	20240903	184500	36484451	1933	1933	1933	1933	0
152	20240903	184400	36484451	1933	1933	1933	1933	1329
153	20240903	184300	36484451	1933	1933	1933	1933	0
154	20240903	184200	36484451	1933	1933	1933	1933	0
155	20240903	184100	36484451	1933	1933	1933	1933	0
156	20240903	184000	36484451	1933	1933	1933	1933	0
157	20240903	183900	36484451	1933	1933	1933	1933	0
158	20240903	183800	36484451	1933	1933	1933	1933	0
159	20240903	183700	36484451	1933	1933	1933	1933	0
160	20240903	183600	36484451	1933	1933	1933	1933	0
161	20240903	183500	36484451	1933	1933	1933	1933	0
162	20240903	183400	36484451	1933	1933	1933	1933	0
163	20240903	183300	36484451	1933	1933	1933	1933	0
164	20240903	183200	36484451	1933	1933	1933	1933	0
165	20240903	183100	36484451	1933	1933	1933	1933	0
166	20240903	183000	36484451	1933	1933	1933	1933	0
167	20240903	182900	36484451	1933	1933	1933	1933	0
168	20240903	182800	36484451	1933	1933	1933	1933	0
169	20240903	182700	36484451	1933	1933	1933	1933	0
170	20240903	182600	36484451	1933	1933	1933	1933	0
171	20240903	182500	36484451	1933	1933	1933	1933	0
172	20240903	182400	36484451	1933	1933	1933	1933	0
173	20240903	182300	36484451	1933	1933	1933	1933	0
174	20240903	182200	36484451	1933	1933	1933	1933	0
175	20240903	182100	36484451	1933	1933	1933	1933	0
176	20240903	182000	36484451	1933	1933	1933	1933	0
177	20240903	181900	36484451	1933	1933	1933	1933	0
178	20240903	181800	36484451	1933	1933	1933	1933	0
179	20240903	181700	36484451	1933	1933	1933	1933	0
180	20240903	181600	36484451	1933	1933	1933	1933	0
181	20240903	181500	36484451	1933	1933	1933	1933	0
182	20240903	181400	36484451	1933	1933	1933	1933	1329
183	20240903	181300	36484451	1933	1933	1933	1933	0
184	20240903	181200	36484451	1933	1933	1933	1933	0
185	20240903	181100	36484451	1933	1933	1933	1933	0
186	20240903	181000	36484451	1933	1933	1933	1933	0
187	20240903	180900	36484451	1933	1933	1933	1933	0
188	20240903	180800	36484451	1933	1933	1933	1933	0
189	20240903	180700	36484451	1933	1933	1933	1933	0
190	20240903	180600	36484451	1933	1933	1933	1933	0
191	20240903	180500	36484451	1933	1933	1933	1933	0
192	20240903	180400	36484451	1933	1933	1933	1933	0
193	20240903	180300	36484451	1933	1933	1933	1933	0
194	20240903	180200	36484451	1933	1933	1933	1933	0
195	20240903	180100	36484451	1933	1933	1933	1933	0
196	20240903	180000	36484451	1933	1933	1933	1933	0
197	20240903	175900	36484451	1933	1933	1933	1933	0
198	20240903	175800	36484451	1933	1933	1933	1933	0
199	20240903	175700	36484451	1933	1933	1933	1933	0
200	20240903	175600	36484451	1933	1933	1933	1933	0
201	20240903	175500	36484451	1933	1933	1933	1933	0
202	20240903	175400	36484451	1933	1933	1933	1933	0
203	20240903	175300	36484451	1933	1933	1933	1933	0
204	20240903	175200	36484451	1933	1933	1933	1933	0
205	20240903	175100	36484451	1933	1933	1933	1933	0
206	20240903	175000	36484451	1933	1933	1933	1933	0
207	20240903	174900	36484451	1933	1933	1933	1933	0
208	20240903	174800	36484451	1933	1933	1933	1933	0
209	20240903	174700	36484451	1933	1933	1933	1933	0
210	20240903	174600	36484451	1933	1933	1933	1933	0
211	20240903	174500	36484451	1933	1933	1933	1933	0
212	20240903	174400	36484451	1933	1933	1933	1933	1329
213	20240903	174300	36484451	1933	1933	1933	1933	0
214	20240903	174200	36484451	1933	1933	1933	1933	0
215	20240903	174100	36484451	1933	1933	1933	1933	0
216	20240903	174000	36484451	1933	1933	1933	1933	0
217	20240903	173900	36484451	1933	1933	1933	1933	0
218	20240903	173800	36484451	1933	1933	1933	1933	0
219	20240903	173700	36484451	1933	1933	1933	1933	0
220	20240903	173600	36484451	1933	1933	1933	1933	0
221	20240903	173500	36484451	1933	1933	1933	1933	0
222	20240903	173400	36484451	1933	1933	1933	1933	0
223	20240903	173300	36484451	1933	1933	1933	1933	0
224	20240903	173200	36484451	1933	1933	1933	1933	0
225	20240903	173100	36484451	1933	1933	1933	1933	0
226	20240903	173000	36484451	1933	1933	1933	1933	0
227	20240903	172900	36484451	1933	1933	1933	1933	0
228	20240903	172800	36484451	1933	1933	1933	1933	0
229	20240903	172700	36484451	1933	1933	1933	1933	0
230	20240903	172600	36484451	1933	1933	1933	1933	0
231	20240903	172500	36484451	1933	1933	1933	1933	0
232	20240903	172400	36484451	1933	1933	1933	1933	0
233	20240903	172300	36484451	1933	1933	1933	1933	0
234	20240903	172200	36484451	1933	1933	1933	1933	0
235	20240903	172100	36484451	1933	1933	1933	1933	0
236	20240903	172000	36484451	1933	1933	1933	1933	0
237	20240903	171900	36484451	1933	1933	1933	1933	0
238	20240903	171800	36484451	1933	1933	1933	1933	0
239	20240903	171700	36484451	1933	1933	1933	1933	0
240	20240903	171600	36484451	1933	1933	1933	1933	0
241	20240903	171500	36484451	1933	1933	1933	1933	0
242	20240903	171400	36484451	1933	1933	1933	1933	1329
243	20240903	171300	36484451	1933	1933	1933	1933	0
244	20240903	171200	36484451	1933	1933	1933	1933	0
245	20240903	171100	36484451	1933	1933	1933	1933	0
246	20240903	171000	36484451	1933	1933	1933	1933	0
247	20240903	170900	36484451	1933	1933	1933	1933	0
248	20240903	170800	36484451	1933	1933	1933	1933	0
249	20240903	170700	36484451	1933	1933	1933	1933	0
250	20240903	170600	36484451	1933	1933	1933	1933	0
251	20240903	170500	36484451	1933	1933	1933	1933	0
252	20240903	170400	36484451	1933	1933	1933	1933	0
253	20240903	170300	36484451	1933	1933	1933	1933	0
254	20240903	170200	36484451	1933	1933	1933	1933	0
255	20240903	170100	36484451	1933	1933	1933	1933	0
256	20240903	170000	36484451	1933	1933	1933	1933	0
257	20240903	165900	36484451	1933	1933	1933	1933	0
258	20240903	165800	36484451	1933	1933	1933	1933	0
259	20240903	165700	36484451	1933	1933	1933	1933	0
260	20240903	165600	36484451	1933	1933	1933	1933	0
261	20240903	165500	36484451	1933	1933	1933	1933	0
262	20240903	165400	36484451	1933	1933	1933	1933	0
263	20240903	165300	36484451	1933	1933	1933	1933	0
264	20240903	165200	36484451	1933	1933	1933	1933	0
265	20240903	165100	36484451	1933	1933	1933	1933	0
266	20240903	165000	36484451	1933	1933	1933	1933	0
267	20240903	164900	36484451	1933	1933	1933	1933	0
268	20240903	164800	36484451	1933	1933	1933	1933	0
269	20240903	164700	36484451	1933	1933	1933	1933	0
270	20240903	164600	36484451	1933	1933	1933	1933	0
271	20240903	164500	36484451	1933	1933	1933	1933	0
272	20240903	164400	36484451	1933	1933	1933	1933	1329
273	20240903	164300	36484451	1933	1933	1933	1933	0
274	20240903	164200	36484451	1933	1933	1933	1933	0
275	20240903	164100	36484451	1933	1933	1933	1933	0
276	20240903	164000	36484451	1933	1933	1933	1933	0
277	20240903	163900	36484451	1933	1933	1933	1933	0
278	20240903	163800	36484451	1933	1933	1933	1933	0
279	20240903	163700	36484451	1933	1933	1933	1933	0
280	20240903	163600	36484451	1933	1933	1933	1933	0
281	20240903	163500	36484451	1933	1933	1933	1933	0
282	20240903	163400	36484451	1933	1933	1933	1933	0
283	20240903	163300	36484451	1933	1933	1933	1933	0
284	20240903	163200	36484451	1933	1933	1933	1933	0
285	20240903	163100	36484451	1933	1933	1933	1933	0
286	20240903	163000	36484451	1933	1933	1933	1933	0
287	20240903	162900	36484451	1933	1933	1933	1933	0
288	20240903	162800	36484451	1933	1933	1933	1933	0
289	20240903	162700	36484451	1933	1933	1933	1933	0
290	20240903	162600	36484451	1933	1933	1933	1933	0
291	20240903	162500	36484451	1933	1933	1933	1933	0
292	20240903	162400	36484451	1933	1933	1933	1933	0
293	20240903	162300	36484451	1933	1933	1933	1933	0
294	20240903	162200	36484451	1933	1933	1933	1933	0
295	20240903	162100	36484451	1933	1933	1933	1933	0
296	20240903	162000	36484451	1933	1933	1933	1933	0
297	20240903	161900	36484451	1933	1933	1933	1933	0
298	20240903	161800	36484451	1933	1933	1933	1933	0
299	20240903	161700	36484451	1933	1933	1933	1933	0
300	20240903	161600	36484451	1933	1933	1933	1933	0
301	20240903	161500	36484451	1933	1933	1933	1933	0
302	20240903	161400	36484451	1933	1933	1933	1933	1329
303	20240903	161300	36484451	1933	1933	1933	1933	0
304	20240903	161200	36484451	1933	1933	1933	1933	0
305	20240903	161100	36484451	1933	1933	1933	1933	0
306	20240903	161000	36484451	1933	1933	1933	1933	0
307	20240903	160900	36484451	1933	1933	1933	1933	0
308	20240903	160800	36484451	1933	1933	1933	1933	0
309	20240903	160700	36484451	1933	1933	1933	1933	0
310	20240903	160600	36484451	1933	1933	1933	1933	0
311	20240903	160500	36484451	1933	1933	1933	1933	0
312	20240903	160400	36484451	1933	1933	1933	1933	0
313	20240903	160300	36484451	1933	1933	1933	1933	0
314	20240903	160200	36484451	1933	1933	1933	1933	0
315	20240903	160100	36484451	1933	1933	1933	1933	0
316	20240903	160000	36484451	1933	1933	1933	1933	0
317	20240903	155900	36484451	1933	1933	1933	1933	0
318	20240903	155800	36484451	1933	1933	1933	1933	0
319	20240903	155700	36484451	1933	1933	1933	1933	0
320	20240903	155600	36484451	1933	1933	1933	1933	0
321	20240903	155500	36484451	1933	1933	1933	1933	0
322	20240903	155400	36484451	1933	1933	1933	1933	0
323	20240903	155300	36484451	1933	1933	1933	1933	0
324	20240903	155200	36484451	1933	1933	1933	1933	0
325	20240903	155100	36484451	1933	1933	1933	1933	0
326	20240903	155000	36484451	1933	1933	1933	1933	0
327	20240903	154900	36484451	1933	1933	1933	1933	0
328	20240903	154800	36484451	1933	1933	1933	1933	0
329	20240903	154700	36484451	1933	1933	1933	1933	0
330	20240903	154600	36484451	1933	1933	1933	1933	0
331	20240903	154500	36484451	1933	1933	1933	1933	0
332	20240903	154400	36484451	1933	1933	1933	1933	1329
333	20240903	154300	36484451	1933	1933	1933	1933	0
334	20240903	154200	36484451	1933	1933	1933	1933	0
335	20240903	154100	36484451	1933	1933	1933	1933	0
336	20240903	154000	36484451	1933	1933	1933	1933	0
337	20240903	153900	36484451	1933	1933	1933	1933	0
338	20240903	153800	36484451	1933	1933	1933	1933	0
339	20240903	153700	36484451	1933	1933	1933	1933	0
340	20240903	153600	36484451	1933	1933	1933	1933	0
341	20240903	153500	36484451	1933	1933	1933	1933	0
342	20240903	153400	36484451	1933	1933	1933	1933	0
343	20240903	153300	36484451	1933	1933	1933	1933	0
344	20240903	153200	36484451	1933	1933	1933	1933	0
345	20240903	153100	36484451	1933	1933	1933	1933	0
346	20240903	153000	36484451	1933	1933	1933	1933	1329
347	20240903	152900	33915494	1940	1940	1940	1940	0
348	20240903	152800	33915494	1940	1940	1940	1940	0
349	20240903	152700	33915494	1940	1940	1940	1940	0
350	20240903	152600	33915494	1940	1940	1940	1940	0
351	20240903	152500	33915494	1940	1940	1940	1940	0
352	20240903	152400	33915494	1940	1940	1940	1940	0
353	20240903	152300	33915494	1940	1940	1940	1940	0
354	20240903	152200	33915494	1940	1940	1940	1940	0
355	20240903	152100	33915494	1940	1940	1940	1940	0
356	20240903	152000	33915494	1940	1940	1940	1940	0
357	20240903	151900	33915494	1940	1934	1940	1934	4
358	20240903	151800	33907746	1934	1934	1934	1934	0
359	20240903	151700	33907746	1934	1934	1934	1934	0
360	20240903	151600	33907746	1934	1934	1934	1934	0
361	20240903	151500	33907746	1934	1934	1934	1934	3
362	20240903	151400	33901944	1933	1933	1933	1933	0
363	20240903	151300	33901944	1933	1933	1933	1933	0
364	20240903	151200	33901944	1933	1933	1933	1933	0
365	20240903	151100	33901944	1933	1933	1933	1933	0
366	20240903	151000	33901944	1933	1933	1933	1933	0
367	20240903	150900	33901944	1933	1933	1933	1933	0
368	20240903	150800	33901944	1933	1933	1933	1933	0
369	20240903	150700	33901944	1933	1933	1933	1933	0
370	20240903	150600	33901944	1933	1933	1933	1933	0
371	20240903	150500	33901944	1933	1933	1933	1933	0
372	20240903	150400	33901944	1933	1933	1933	1933	0
373	20240903	150300	33901944	1933	1933	1933	1933	1
374	20240903	150200	33900011	1932	1932	1932	1932	0
375	20240903	150100	33900011	1932	1932	1932	1932	0
376	20240903	150000	33900011	1932	1932	1932	1932	0
377	20240903	145900	33900011	1932	1932	1932	1932	0
378	20240903	145800	33900011	1932	1932	1932	1932	0
379	20240903	145700	33900011	1932	1932	1932	1932	0
380	20240903	145600	33900011	1932	1932	1932	1932	103
381	20240903	145500	33701015	1932	1932	1932	1932	0
382	20240903	145400	33701015	1932	1932	1932	1932	182
383	20240903	145300	33349391	1932	1933	1933	1932	2605
384	20240903	145200	28314008	1933	1933	1933	1933	0
385	20240903	145100	28314008	1933	1933	1933	1933	0
386	20240903	145000	28314008	1933	1933	1933	1933	0
387	20240903	144900	28314008	1933	1933	1933	1933	27
388	20240903	144800	28261817	1931	1931	1931	1931	0
389	20240903	144700	28261817	1931	1931	1931	1931	0
390	20240903	144600	28261817	1931	1931	1931	1931	0
391	20240903	144500	28261817	1931	1931	1931	1931	0
392	20240903	144400	28261817	1931	1931	1931	1931	0
393	20240903	144300	28261817	1931	1931	1931	1931	0
394	20240903	144200	28261817	1931	1931	1931	1931	0
395	20240903	144100	28261817	1931	1931	1931	1931	0
396	20240903	144000	28261817	1931	1931	1931	1931	0
397	20240903	143900	28261817	1931	1931	1931	1931	1
398	20240903	143800	28259886	1931	1931	1931	1931	0
399	20240903	143700	28259886	1931	1931	1931	1931	0
400	20240903	143600	28259886	1931	1931	1931	1931	0
401	20240903	143500	28259886	1931	1931	1931	1931	542
402	20240903	143400	27213284	1931	1931	1931	1931	0
403	20240903	143300	27213284	1931	1931	1931	1931	0
404	20240903	143200	27213284	1931	1931	1931	1931	0
405	20240903	143100	27213284	1931	1931	1931	1931	0
406	20240903	143000	27213284	1931	1931	1931	1931	0
407	20240903	142900	27213284	1931	1931	1931	1931	0
408	20240903	142800	27213284	1931	1931	1931	1931	0
409	20240903	142700	27213284	1931	1931	1931	1931	0
410	20240903	142600	27213284	1931	1931	1931	1931	0
411	20240903	142500	27213284	1931	1931	1931	1931	0
412	20240903	142400	27213284	1931	1931	1931	1931	0
413	20240903	142300	27213284	1931	1931	1931	1931	0
414	20240903	142200	27213284	1931	1931	1931	1931	0
415	20240903	142100	27213284	1931	1931	1931	1931	0
416	20240903	142000	27213284	1931	1931	1931	1931	0
417	20240903	141900	27213284	1931	1932	1932	1931	189
418	20240903	141800	26848217	1931	1931	1931	1931	0
419	20240903	141700	26848217	1931	1931	1931	1931	0
420	20240903	141600	26848217	1931	1931	1931	1931	0
421	20240903	141500	26848217	1931	1931	1931	1931	0
422	20240903	141400	26848217	1931	1931	1931	1931	0
423	20240903	141300	26848217	1931	1931	1931	1931	0
424	20240903	141200	26848217	1931	1931	1931	1931	0
425	20240903	141100	26848217	1931	1931	1931	1931	0
426	20240903	141000	26848217	1931	1931	1931	1931	0
427	20240903	140900	26848217	1931	1931	1931	1931	0
428	20240903	140800	26848217	1931	1931	1931	1931	0
429	20240903	140700	26848217	1931	1931	1931	1931	0
430	20240903	140600	26848217	1931	1931	1931	1931	1300
431	20240903	140500	24337917	1931	1931	1931	1931	0
432	20240903	140400	24337917	1931	1931	1931	1931	0
433	20240903	140300	24337917	1931	1931	1931	1931	0
434	20240903	140200	24337917	1931	1931	1931	1931	0
435	20240903	140100	24337917	1931	1931	1931	1931	0
436	20240903	140000	24337917	1931	1931	1931	1931	0
437	20240903	135900	24337917	1931	1931	1931	1931	0
438	20240903	135800	24337917	1931	1931	1931	1931	0
439	20240903	135700	24337917	1931	1931	1931	1931	0
440	20240903	135600	24337917	1931	1931	1931	1931	0
441	20240903	135500	24337917	1931	1931	1931	1931	0
442	20240903	135400	24337917	1931	1931	1931	1931	0
443	20240903	135300	24337917	1931	1931	1931	1931	0
444	20240903	135200	24337917	1931	1931	1931	1931	0
445	20240903	135100	24337917	1931	1931	1931	1931	0
446	20240903	135000	24337917	1931	1931	1931	1931	0
447	20240903	134900	24337917	1931	1931	1931	1931	0
448	20240903	134800	24337917	1931	1931	1931	1931	0
449	20240903	134700	24337917	1931	1931	1931	1931	0
450	20240903	134600	24337917	1931	1931	1931	1931	0
451	20240903	134500	24337917	1931	1931	1931	1931	0
452	20240903	134400	24337917	1931	1931	1931	1931	10
453	20240903	134300	24318607	1938	1938	1938	1938	0
454	20240903	134200	24318607	1938	1938	1938	1938	0
455	20240903	134100	24318607	1938	1938	1938	1938	0
456	20240903	134000	24318607	1938	1938	1938	1938	0
457	20240903	133900	24318607	1938	1938	1938	1938	0
458	20240903	133800	24318607	1938	1938	1938	1938	0
459	20240903	133700	24318607	1938	1938	1938	1938	2
460	20240903	133600	24314731	1930	1930	1930	1930	0
461	20240903	133500	24314731	1930	1930	1930	1930	0
462	20240903	133400	24314731	1930	1930	1930	1930	0
463	20240903	133300	24314731	1930	1930	1930	1930	0
464	20240903	133200	24314731	1930	1930	1930	1930	0
465	20240903	133100	24314731	1930	1930	1930	1930	0
466	20240903	133000	24314731	1930	1930	1930	1930	0
467	20240903	132900	24314731	1930	1930	1930	1930	0
468	20240903	132800	24314731	1930	1930	1930	1930	0
469	20240903	132700	24314731	1930	1930	1930	1930	0
470	20240903	132600	24314731	1930	1930	1930	1930	0
471	20240903	132500	24314731	1930	1930	1930	1930	0
472	20240903	132400	24314731	1930	1930	1930	1930	0
473	20240903	132300	24314731	1930	1930	1930	1930	0
474	20240903	132200	24314731	1930	1930	1930	1930	0
475	20240903	132100	24314731	1930	1930	1930	1930	0
476	20240903	132000	24314731	1930	1930	1930	1930	0
477	20240903	131900	24314731	1930	1930	1930	1930	500
478	20240903	131800	23349731	1930	1930	1930	1930	0
479	20240903	131700	23349731	1930	1930	1930	1930	398
480	20240903	131600	22581591	1940	1940	1940	1940	0
481	20240903	131500	22581591	1940	1940	1940	1940	0
482	20240903	131400	22581591	1940	1940	1940	1940	0
483	20240903	131300	22581591	1940	1940	1940	1940	0
484	20240903	131200	22581591	1940	1940	1940	1940	0
485	20240903	131100	22581591	1940	1940	1940	1940	0
486	20240903	131000	22581591	1940	1940	1940	1940	0
487	20240903	130900	22581591	1940	1940	1940	1940	0
488	20240903	130800	22581591	1940	1940	1940	1940	0
489	20240903	130700	22581591	1940	1940	1940	1940	0
490	20240903	130600	22581591	1940	1940	1940	1940	0
491	20240903	130500	22581591	1940	1940	1940	1940	0
492	20240903	130400	22581591	1940	1940	1940	1940	0
493	20240903	130300	22581591	1940	1940	1940	1940	0
494	20240903	130200	22581591	1940	1940	1940	1940	0
495	20240903	130100	22581591	1940	1940	1940	1940	0
496	20240903	130000	22581591	1940	1940	1940	1940	0
497	20240903	125900	22581591	1940	1940	1940	1940	0
498	20240903	125800	22581591	1940	1940	1940	1940	0
499	20240903	125700	22581591	1940	1940	1940	1940	0
500	20240903	125600	22581591	1940	1940	1940	1940	0
501	20240903	125500	22581591	1940	1940	1940	1940	0
502	20240903	125400	22581591	1940	1940	1940	1940	0
503	20240903	125300	22581591	1940	1940	1940	1940	0
504	20240903	125200	22581591	1940	1940	1940	1940	0
505	20240903	125100	22581591	1940	1940	1940	1940	0
506	20240903	125000	22581591	1940	1940	1940	1940	0
507	20240903	124900	22581591	1940	1940	1940	1940	10
508	20240903	124800	22562191	1941	1941	1941	1941	0
509	20240903	124700	22562191	1941	1941	1941	1941	0
510	20240903	124600	22562191	1941	1941	1941	1941	0
511	20240903	124500	22562191	1941	1941	1941	1941	0
512	20240903	124400	22562191	1941	1941	1941	1941	0
513	20240903	124300	22562191	1941	1941	1941	1941	15
514	20240903	124200	22533076	1941	1941	1941	1941	0
515	20240903	124100	22533076	1941	1941	1941	1941	0
516	20240903	124000	22533076	1941	1941	1941	1941	0
517	20240903	123900	22533076	1941	1941	1941	1941	0
518	20240903	123800	22533076	1941	1941	1941	1941	0
519	20240903	123700	22533076	1941	1941	1941	1941	0
520	20240903	123600	22533076	1941	1941	1941	1941	0
521	20240903	123500	22533076	1941	1941	1941	1941	0
522	20240903	123400	22533076	1941	1941	1941	1941	0
523	20240903	123300	22533076	1941	1941	1941	1941	0
524	20240903	123200	22533076	1941	1941	1941	1941	0
525	20240903	123100	22533076	1941	1941	1941	1941	0
526	20240903	123000	22533076	1941	1941	1941	1941	0
527	20240903	122900	22533076	1941	1941	1941	1941	0
528	20240903	122800	22533076	1941	1941	1941	1941	0
529	20240903	122700	22533076	1941	1941	1941	1941	0
530	20240903	122600	22533076	1941	1941	1941	1941	0
531	20240903	122500	22533076	1941	1941	1941	1941	0
532	20240903	122400	22533076	1941	1941	1941	1941	0
533	20240903	122300	22533076	1941	1941	1941	1941	0
534	20240903	122200	22533076	1941	1941	1941	1941	0
535	20240903	122100	22533076	1941	1941	1941	1941	0
536	20240903	122000	22533076	1941	1941	1941	1941	0
537	20240903	121900	22533076	1941	1941	1941	1941	0
538	20240903	121800	22533076	1941	1941	1941	1941	0
539	20240903	121700	22533076	1941	1929	1941	1929	418
540	20240903	121600	21726370	1929	1929	1929	1929	0
541	20240903	121500	21726370	1929	1929	1929	1929	0
542	20240903	121400	21726370	1929	1929	1929	1929	0
543	20240903	121300	21726370	1929	1929	1929	1929	0
544	20240903	121200	21726370	1929	1929	1929	1929	0
545	20240903	121100	21726370	1929	1929	1929	1929	0
546	20240903	121000	21726370	1929	1929	1929	1929	0
547	20240903	120900	21726370	1929	1929	1929	1929	0
548	20240903	120800	21726370	1929	1929	1929	1929	0
549	20240903	120700	21726370	1929	1929	1929	1929	0
550	20240903	120600	21726370	1929	1929	1929	1929	4
551	20240903	120500	21718654	1929	1929	1929	1929	0
552	20240903	120400	21718654	1929	1929	1929	1929	10
553	20240903	120300	21699364	1929	1929	1929	1929	0
554	20240903	120200	21699364	1929	1929	1929	1929	0
555	20240903	120100	21699364	1929	1929	1929	1929	80
556	20240903	120000	21545044	1929	1929	1929	1929	0
557	20240903	115900	21545044	1929	1929	1929	1929	0
558	20240903	115800	21545044	1929	1930	1930	1929	15
559	20240903	115700	21516103	1942	1942	1942	1942	0
560	20240903	115600	21516103	1942	1942	1942	1942	0
561	20240903	115500	21516103	1942	1942	1942	1942	0
562	20240903	115400	21516103	1942	1942	1942	1942	0
563	20240903	115300	21516103	1942	1942	1942	1942	0
564	20240903	115200	21516103	1942	1942	1942	1942	0
565	20240903	115100	21516103	1942	1942	1942	1942	0
566	20240903	115000	21516103	1942	1942	1942	1942	0
567	20240903	114900	21516103	1942	1942	1942	1942	0
568	20240903	114800	21516103	1942	1942	1942	1942	432
569	20240903	114700	20677159	1943	1943	1943	1943	0
570	20240903	114600	20677159	1943	1943	1943	1943	0
571	20240903	114500	20677159	1943	1943	1943	1943	0
572	20240903	114400	20677159	1943	1943	1943	1943	0
573	20240903	114300	20677159	1943	1943	1943	1943	0
574	20240903	114200	20677159	1943	1943	1943	1943	0
575	20240903	114100	20677159	1943	1943	1943	1943	0
576	20240903	114000	20677159	1943	1943	1943	1943	0
577	20240903	113900	20677159	1943	1943	1943	1943	0
578	20240903	113800	20677159	1943	1943	1943	1943	0
579	20240903	113700	20677159	1943	1943	1943	1943	0
580	20240903	113600	20677159	1943	1943	1943	1943	0
581	20240903	113500	20677159	1943	1932	1943	1932	424
582	20240903	113400	19857727	1932	1932	1932	1932	0
583	20240903	113300	19857727	1932	1932	1932	1932	0
584	20240903	113200	19857727	1932	1932	1932	1932	0
585	20240903	113100	19857727	1932	1932	1932	1932	0
586	20240903	113000	19857727	1932	1932	1932	1932	0
587	20240903	112900	19857727	1932	1932	1932	1932	0
588	20240903	112800	19857727	1932	1932	1932	1932	0
589	20240903	112700	19857727	1932	1932	1932	1932	0
590	20240903	112600	19857727	1932	1932	1932	1932	0
591	20240903	112500	19857727	1932	1932	1932	1932	0
592	20240903	112400	19857727	1932	1932	1932	1932	0
593	20240903	112300	19857727	1932	1932	1932	1932	0
594	20240903	112200	19857727	1932	1932	1932	1932	0
595	20240903	112100	19857727	1932	1932	1932	1932	0
596	20240903	112000	19857727	1932	1932	1932	1932	0
597	20240903	111900	19857727	1932	1932	1932	1932	6
598	20240903	111800	19846135	1932	1932	1932	1932	74
599	20240903	111700	19703167	1932	1933	1933	1932	496
600	20240903	111600	18744871	1944	1944	1944	1944	0
601	20240903	111500	18744871	1944	1944	1944	1944	25
602	20240903	111400	18696271	1944	1944	1944	1944	0
603	20240903	111300	18696271	1944	1944	1944	1944	0
604	20240903	111200	18696271	1944	1944	1944	1944	80
605	20240903	111100	18540751	1944	1944	1944	1944	0
606	20240903	111000	18540751	1944	1944	1944	1944	0
607	20240903	110900	18540751	1944	1945	1945	1944	80
608	20240903	110800	18385226	1944	1944	1944	1944	0
609	20240903	110700	18385226	1944	1944	1944	1944	620
610	20240903	110600	17179946	1944	1944	1944	1944	0
611	20240903	110500	17179946	1944	1944	1944	1944	0
612	20240903	110400	17179946	1944	1944	1944	1944	0
613	20240903	110300	17179946	1944	1944	1944	1944	0
614	20240903	110200	17179946	1944	1944	1944	1944	0
615	20240903	110100	17179946	1944	1944	1944	1944	0
616	20240903	110000	17179946	1944	1944	1944	1944	0
617	20240903	105900	17179946	1944	1944	1944	1944	0
618	20240903	105800	17179946	1944	1944	1944	1944	0
619	20240903	105700	17179946	1944	1944	1944	1944	0
620	20240903	105600	17179946	1944	1944	1944	1944	0
621	20240903	105500	17179946	1944	1944	1944	1944	0
622	20240903	105400	17179946	1944	1944	1944	1944	0
623	20240903	105300	17179946	1944	1944	1944	1944	0
624	20240903	105200	17179946	1944	1944	1944	1944	0
625	20240903	105100	17179946	1944	1944	1944	1944	0
626	20240903	105000	17179946	1944	1944	1944	1944	0
627	20240903	104900	17179946	1944	1944	1944	1944	20
628	20240903	104800	17141066	1944	1944	1944	1944	0
629	20240903	104700	17141066	1944	1944	1944	1944	0
630	20240903	104600	17141066	1944	1944	1944	1944	0
631	20240903	104500	17141066	1944	1944	1944	1944	0
632	20240903	104400	17141066	1944	1944	1944	1944	0
633	20240903	104300	17141066	1944	1944	1944	1944	0
634	20240903	104200	17141066	1944	1944	1944	1944	0
635	20240903	104100	17141066	1944	1944	1944	1944	0
636	20240903	104000	17141066	1944	1944	1944	1944	80
637	20240903	103900	16985546	1944	1944	1944	1944	0
638	20240903	103800	16985546	1944	1945	1945	1944	512
639	20240903	103700	15990118	1950	1950	1950	1950	0
640	20240903	103600	15990118	1950	1950	1950	1950	0
641	20240903	103500	15990118	1950	1950	1950	1950	0
642	20240903	103400	15990118	1950	1950	1950	1950	0
643	20240903	103300	15990118	1950	1950	1950	1950	0
644	20240903	103200	15990118	1950	1950	1950	1950	0
645	20240903	103100	15990118	1950	1950	1950	1950	0
646	20240903	103000	15990118	1950	1950	1950	1950	0
647	20240903	102900	15990118	1950	1950	1950	1950	0
648	20240903	102800	15990118	1950	1950	1950	1950	0
649	20240903	102700	15990118	1950	1950	1950	1950	0
650	20240903	102600	15990118	1950	1950	1950	1950	0
651	20240903	102500	15990118	1950	1950	1950	1950	0
652	20240903	102400	15990118	1950	1950	1950	1950	0
653	20240903	102300	15990118	1950	1950	1950	1950	2
654	20240903	102200	15986218	1944	1944	1944	1944	0
655	20240903	102100	15986218	1944	1945	1945	1944	66
656	20240903	102000	15857874	1951	1951	1951	1951	0
657	20240903	101900	15857874	1951	1951	1951	1951	0
658	20240903	101800	15857874	1951	1951	1951	1951	0
659	20240903	101700	15857874	1951	1951	1951	1951	0
660	20240903	101600	15857874	1951	1951	1951	1951	0
661	20240903	101500	15857874	1951	1946	1951	1946	7
662	20240903	101400	15844232	1945	1945	1945	1945	86
663	20240903	101300	15676962	1945	1945	1945	1945	100
664	20240903	101200	15482462	1945	1944	1945	1944	561
665	20240903	101100	14391877	1944	1944	1944	1944	0
666	20240903	101000	14391877	1944	1944	1945	1944	2003
667	20240903	100900	10498044	1926	1926	1926	1926	0
668	20240903	100800	10498044	1926	1926	1926	1926	0
669	20240903	100700	10498044	1926	1926	1926	1926	80
670	20240903	100600	10343964	1926	1926	1926	1926	0
671	20240903	100500	10343964	1926	1945	1945	1926	112
672	20240903	100400	10127188	1944	1944	1944	1944	200
673	20240903	100300	9738388	1945	1945	1945	1945	1
674	20240903	100200	9736443	1930	1930	1930	1930	0
675	20240903	100100	9736443	1930	1930	1930	1930	0
676	20240903	100000	9736443	1930	1930	1930	1930	80
677	20240903	095900	9582043	1930	1930	1930	1930	0
678	20240903	095800	9582043	1930	1930	1930	1930	1
679	20240903	095700	9580113	1945	1945	1945	1945	1
680	20240903	095600	9578168	1945	1945	1945	1945	0
681	20240903	095500	9578168	1945	1944	1945	1944	1384
682	20240903	095400	6886671	1944	1944	1944	1944	0
683	20240903	095300	6886671	1944	1944	1944	1944	0
684	20240903	095200	6886671	1944	1944	1944	1944	0
685	20240903	095100	6886671	1944	1944	1944	1944	0
686	20240903	095000	6886671	1944	1944	1944	1944	0
687	20240903	094900	6886671	1944	1944	1944	1944	0
688	20240903	094800	6886671	1944	1944	1944	1944	14
689	20240903	094700	6859455	1927	1927	1927	1927	81
690	20240903	094600	6703368	1944	1943	1944	1943	2
691	20240903	094500	6699481	1926	1926	1926	1926	0
692	20240903	094400	6699481	1926	1944	1944	1926	7
693	20240903	094300	6685924	1945	1945	1945	1945	0
694	20240903	094200	6685924	1945	1945	1945	1945	0
695	20240903	094100	6685924	1945	1945	1945	1945	0
696	20240903	094000	6685924	1945	1935	1945	1935	103
697	20240903	093900	6486395	1935	1934	1935	1934	470
698	20240903	093800	5577404	1934	1934	1934	1934	0
699	20240903	093700	5577404	1934	1934	1934	1934	0
700	20240903	093600	5577404	1934	1934	1934	1934	0
701	20240903	093500	5577404	1934	1934	1934	1934	0
702	20240903	093400	5577404	1934	1934	1934	1934	0
703	20240903	093300	5577404	1934	1934	1934	1934	1
704	20240903	093200	5575470	1929	1921	1929	1921	561
705	20240903	093100	4495139	1921	1921	1921	1921	13
706	20240903	093000	4470166	1921	1921	1921	1921	0
707	20240903	092900	4470166	1921	1921	1921	1921	200
708	20240903	092800	4085966	1921	1921	1921	1921	50
709	20240903	092700	3989916	1922	1925	1925	1922	200
710	20240903	092600	3605216	1926	1926	1926	1926	50
711	20240903	092500	3508916	1927	1927	1927	1927	0
712	20240903	092400	3508916	1927	1927	1927	1927	0
713	20240903	092300	3508916	1927	1927	1927	1927	0
714	20240903	092200	3508916	1927	1927	1927	1927	0
715	20240903	092100	3508916	1927	1927	1927	1927	0
716	20240903	092000	3508916	1927	1927	1927	1927	0
717	20240903	091900	3508916	1927	1927	1927	1927	16
718	20240903	091800	3478084	1920	1920	1920	1920	310
719	20240903	091700	2882884	1927	1927	1927	1927	30
720	20240903	091600	2825074	1917	1917	1917	1917	0
721	20240903	091500	2825074	1917	1918	1918	1917	40
722	20240903	091400	2748367	1927	1918	1927	1918	176
723	20240903	091300	2409224	1928	1928	1928	1928	0
724	20240903	091200	2409224	1928	1928	1928	1928	20
725	20240903	091100	2370664	1928	1928	1928	1928	11
726	20240903	091000	2349456	1928	1928	1928	1928	14
727	20240903	090900	2322464	1928	1928	1928	1928	5
728	20240903	090800	2312824	1935	1935	1935	1935	0
729	20240903	090700	2312824	1935	1935	1935	1935	0
730	20240903	090600	2312824	1935	1925	1935	1925	129
731	20240903	090500	2063779	1916	1916	1916	1916	80
732	20240903	090400	1910499	1916	1916	1916	1916	0
733	20240903	090300	1910499	1916	1916	1916	1916	0
734	20240903	090200	1910499	1916	1917	1917	1916	423
735	20240903	090100	1099973	1925	1925	1925	1925	20
736	20240903	090000	1061473	1925	1916	1925	1916	554