KissMeData/016090/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	190200	461997065	1933	1933	1933	1933	4698
3	20240927	190100	461997065	1933	1933	1933	1933	0
4	20240927	190000	461997065	1933	1933	1933	1933	0
5	20240927	185900	461997065	1933	1933	1933	1933	0
6	20240927	185800	461997065	1933	1933	1933	1933	0
7	20240927	185700	461997065	1933	1933	1933	1933	0
8	20240927	185600	461997065	1933	1933	1933	1933	0
9	20240927	185500	461997065	1933	1933	1933	1933	0
10	20240927	185400	461997065	1933	1933	1933	1933	0
11	20240927	185300	461997065	1933	1933	1933	1933	0
12	20240927	185200	461997065	1933	1933	1933	1933	0
13	20240927	185100	461997065	1933	1933	1933	1933	0
14	20240927	185000	461997065	1933	1933	1933	1933	0
15	20240927	184900	461997065	1933	1933	1933	1933	0
16	20240927	184800	461997065	1933	1933	1933	1933	0
17	20240927	184700	461997065	1933	1933	1933	1933	0
18	20240927	184600	461997065	1933	1933	1933	1933	0
19	20240927	184500	461997065	1933	1933	1933	1933	0
20	20240927	184400	461997065	1933	1933	1933	1933	0
21	20240927	184300	461997065	1933	1933	1933	1933	0
22	20240927	184200	461997065	1933	1933	1933	1933	0
23	20240927	184100	461997065	1933	1933	1933	1933	0
24	20240927	184000	461997065	1933	1933	1933	1933	0
25	20240927	183900	461997065	1933	1933	1933	1933	0
26	20240927	183800	461997065	1933	1933	1933	1933	0
27	20240927	183700	461997065	1933	1933	1933	1933	0
28	20240927	183600	461997065	1933	1933	1933	1933	0
29	20240927	183500	461997065	1933	1933	1933	1933	0
30	20240927	183400	461997065	1933	1933	1933	1933	0
31	20240927	183300	461997065	1933	1933	1933	1933	0
32	20240927	183200	461997065	1933	1933	1933	1933	4698
33	20240927	183100	461997065	1933	1933	1933	1933	0
34	20240927	183000	461997065	1933	1933	1933	1933	0
35	20240927	182900	461997065	1933	1933	1933	1933	0
36	20240927	182800	461997065	1933	1933	1933	1933	0
37	20240927	182700	461997065	1933	1933	1933	1933	0
38	20240927	182600	461997065	1933	1933	1933	1933	0
39	20240927	182500	461997065	1933	1933	1933	1933	0
40	20240927	182400	461997065	1933	1933	1933	1933	0
41	20240927	182300	461997065	1933	1933	1933	1933	0
42	20240927	182200	461997065	1933	1933	1933	1933	0
43	20240927	182100	461997065	1933	1933	1933	1933	0
44	20240927	182000	461997065	1933	1933	1933	1933	0
45	20240927	181900	461997065	1933	1933	1933	1933	0
46	20240927	181800	461997065	1933	1933	1933	1933	0
47	20240927	181700	461997065	1933	1933	1933	1933	0
48	20240927	181600	461997065	1933	1933	1933	1933	0
49	20240927	181500	461997065	1933	1933	1933	1933	0
50	20240927	181400	461997065	1933	1933	1933	1933	0
51	20240927	181300	461997065	1933	1933	1933	1933	0
52	20240927	181200	461997065	1933	1933	1933	1933	0
53	20240927	181100	461997065	1933	1933	1933	1933	0
54	20240927	181000	461997065	1933	1933	1933	1933	0
55	20240927	180900	461997065	1933	1933	1933	1933	0
56	20240927	180800	461997065	1933	1933	1933	1933	0
57	20240927	180700	461997065	1933	1933	1933	1933	0
58	20240927	180600	461997065	1933	1933	1933	1933	0
59	20240927	180500	461997065	1933	1933	1933	1933	0
60	20240927	180400	461997065	1933	1933	1933	1933	0
61	20240927	180300	461997065	1933	1933	1933	1933	0
62	20240927	180200	461997065	1933	1933	1933	1933	4698
63	20240927	180100	461997065	1933	1933	1933	1933	0
64	20240927	180000	461997065	1933	1933	1933	1933	0
65	20240927	175900	461997065	1933	1933	1933	1933	0
66	20240927	175800	461997065	1933	1933	1933	1933	0
67	20240927	175700	461997065	1933	1933	1933	1933	0
68	20240927	175600	461997065	1933	1933	1933	1933	0
69	20240927	175500	461997065	1933	1933	1933	1933	0
70	20240927	175400	461997065	1933	1933	1933	1933	0
71	20240927	175300	461997065	1933	1933	1933	1933	0
72	20240927	175200	461997065	1933	1933	1933	1933	0
73	20240927	175100	461997065	1933	1933	1933	1933	0
74	20240927	175000	461997065	1933	1933	1933	1933	0
75	20240927	174900	461997065	1933	1933	1933	1933	0
76	20240927	174800	461997065	1933	1933	1933	1933	0
77	20240927	174700	461997065	1933	1933	1933	1933	0
78	20240927	174600	461997065	1933	1933	1933	1933	0
79	20240927	174500	461997065	1933	1933	1933	1933	0
80	20240927	174400	461997065	1933	1933	1933	1933	0
81	20240927	174300	461997065	1933	1933	1933	1933	0
82	20240927	174200	461997065	1933	1933	1933	1933	0
83	20240927	174100	461997065	1933	1933	1933	1933	0
84	20240927	174000	461997065	1933	1933	1933	1933	0
85	20240927	173900	461997065	1933	1933	1933	1933	0
86	20240927	173800	461997065	1933	1933	1933	1933	0
87	20240927	173700	461997065	1933	1933	1933	1933	0
88	20240927	173600	461997065	1933	1933	1933	1933	0
89	20240927	173500	461997065	1933	1933	1933	1933	0
90	20240927	173400	461997065	1933	1933	1933	1933	0
91	20240927	173300	461997065	1933	1933	1933	1933	0
92	20240927	173200	461997065	1933	1933	1933	1933	4698
93	20240927	173100	461997065	1933	1933	1933	1933	0
94	20240927	173000	461997065	1933	1933	1933	1933	0
95	20240927	172900	461997065	1933	1933	1933	1933	0
96	20240927	172800	461997065	1933	1933	1933	1933	0
97	20240927	172700	461997065	1933	1933	1933	1933	0
98	20240927	172600	461997065	1933	1933	1933	1933	0
99	20240927	172500	461997065	1933	1933	1933	1933	0
100	20240927	172400	461997065	1933	1933	1933	1933	0
101	20240927	172300	461997065	1933	1933	1933	1933	0
102	20240927	172200	461997065	1933	1933	1933	1933	0
103	20240927	172100	461997065	1933	1933	1933	1933	0
104	20240927	172000	461997065	1933	1933	1933	1933	0
105	20240927	171900	461997065	1933	1933	1933	1933	0
106	20240927	171800	461997065	1933	1933	1933	1933	0
107	20240927	171700	461997065	1933	1933	1933	1933	0
108	20240927	171600	461997065	1933	1933	1933	1933	0
109	20240927	171500	461997065	1933	1933	1933	1933	0
110	20240927	171400	461997065	1933	1933	1933	1933	0
111	20240927	171300	461997065	1933	1933	1933	1933	0
112	20240927	171200	461997065	1933	1933	1933	1933	0
113	20240927	171100	461997065	1933	1933	1933	1933	0
114	20240927	171000	461997065	1933	1933	1933	1933	0
115	20240927	170900	461997065	1933	1933	1933	1933	0
116	20240927	170800	461997065	1933	1933	1933	1933	0
117	20240927	170700	461997065	1933	1933	1933	1933	0
118	20240927	170600	461997065	1933	1933	1933	1933	0
119	20240927	170500	461997065	1933	1933	1933	1933	0
120	20240927	170400	461997065	1933	1933	1933	1933	0
121	20240927	170300	461997065	1933	1933	1933	1933	0
122	20240927	170200	461997065	1933	1933	1933	1933	4698
123	20240927	170100	461997065	1933	1933	1933	1933	0
124	20240927	170000	461997065	1933	1933	1933	1933	0
125	20240927	165900	461997065	1933	1933	1933	1933	0
126	20240927	165800	461997065	1933	1933	1933	1933	0
127	20240927	165700	461997065	1933	1933	1933	1933	0
128	20240927	165600	461997065	1933	1933	1933	1933	0
129	20240927	165500	461997065	1933	1933	1933	1933	0
130	20240927	165400	461997065	1933	1933	1933	1933	0
131	20240927	165300	461997065	1933	1933	1933	1933	0
132	20240927	165200	461997065	1933	1933	1933	1933	0
133	20240927	165100	461997065	1933	1933	1933	1933	0
134	20240927	165000	461997065	1933	1933	1933	1933	0
135	20240927	164900	461997065	1933	1933	1933	1933	0
136	20240927	164800	461997065	1933	1933	1933	1933	0
137	20240927	164700	461997065	1933	1933	1933	1933	0
138	20240927	164600	461997065	1933	1933	1933	1933	0
139	20240927	164500	461997065	1933	1933	1933	1933	0
140	20240927	164400	461997065	1933	1933	1933	1933	0
141	20240927	164300	461997065	1933	1933	1933	1933	0
142	20240927	164200	461997065	1933	1933	1933	1933	0
143	20240927	164100	461997065	1933	1933	1933	1933	0
144	20240927	164000	461997065	1933	1933	1933	1933	0
145	20240927	163900	461997065	1933	1933	1933	1933	0
146	20240927	163800	461997065	1933	1933	1933	1933	0
147	20240927	163700	461997065	1933	1933	1933	1933	0
148	20240927	163600	461997065	1933	1933	1933	1933	0
149	20240927	163500	461997065	1933	1933	1933	1933	0
150	20240927	163400	461997065	1933	1933	1933	1933	0
151	20240927	163300	461997065	1933	1933	1933	1933	0
152	20240927	163200	461997065	1933	1933	1933	1933	4698
153	20240927	163100	461997065	1933	1933	1933	1933	0
154	20240927	163000	461997065	1933	1933	1933	1933	0
155	20240927	162900	461997065	1933	1933	1933	1933	0
156	20240927	162800	461997065	1933	1933	1933	1933	0
157	20240927	162700	461997065	1933	1933	1933	1933	0
158	20240927	162600	461997065	1933	1933	1933	1933	0
159	20240927	162500	461997065	1933	1933	1933	1933	0
160	20240927	162400	461997065	1933	1933	1933	1933	0
161	20240927	162300	461997065	1933	1933	1933	1933	0
162	20240927	162200	461997065	1933	1933	1933	1933	0
163	20240927	162100	461997065	1933	1933	1933	1933	0
164	20240927	162000	461997065	1933	1933	1933	1933	0
165	20240927	161900	461997065	1933	1933	1933	1933	0
166	20240927	161800	461997065	1933	1933	1933	1933	0
167	20240927	161700	461997065	1933	1933	1933	1933	0
168	20240927	161600	461997065	1933	1933	1933	1933	0
169	20240927	161500	461997065	1933	1933	1933	1933	0
170	20240927	161400	461997065	1933	1933	1933	1933	0
171	20240927	161300	461997065	1933	1933	1933	1933	0
172	20240927	161200	461997065	1933	1933	1933	1933	0
173	20240927	161100	461997065	1933	1933	1933	1933	0
174	20240927	161000	461997065	1933	1933	1933	1933	0
175	20240927	160900	461997065	1933	1933	1933	1933	0
176	20240927	160800	461997065	1933	1933	1933	1933	0
177	20240927	160700	461997065	1933	1933	1933	1933	0
178	20240927	160600	461997065	1933	1933	1933	1933	0
179	20240927	160500	461997065	1933	1933	1933	1933	0
180	20240927	160400	461997065	1933	1933	1933	1933	0
181	20240927	160300	461997065	1933	1933	1933	1933	0
182	20240927	160200	461997065	1933	1933	1933	1933	4698
183	20240927	160100	461997065	1933	1933	1933	1933	0
184	20240927	160000	461997065	1933	1933	1933	1933	0
185	20240927	155900	461997065	1933	1933	1933	1933	0
186	20240927	155800	461997065	1933	1933	1933	1933	0
187	20240927	155700	461997065	1933	1933	1933	1933	0
188	20240927	155600	461997065	1933	1933	1933	1933	0
189	20240927	155500	461997065	1933	1933	1933	1933	0
190	20240927	155400	461997065	1933	1933	1933	1933	0
191	20240927	155300	461997065	1933	1933	1933	1933	0
192	20240927	155200	461997065	1933	1933	1933	1933	0
193	20240927	155100	461997065	1933	1933	1933	1933	0
194	20240927	155000	461997065	1933	1933	1933	1933	0
195	20240927	154900	461997065	1933	1933	1933	1933	0
196	20240927	154800	461997065	1933	1933	1933	1933	0
197	20240927	154700	461997065	1933	1933	1933	1933	0
198	20240927	154600	461997065	1933	1933	1933	1933	0
199	20240927	154500	461997065	1933	1933	1933	1933	0
200	20240927	154400	461997065	1933	1933	1933	1933	0
201	20240927	154300	461997065	1933	1933	1933	1933	0
202	20240927	154200	461997065	1933	1933	1933	1933	0
203	20240927	154100	461997065	1933	1933	1933	1933	0
204	20240927	154000	461997065	1933	1933	1933	1933	0
205	20240927	153900	461997065	1933	1933	1933	1933	0
206	20240927	153800	461997065	1933	1933	1933	1933	0
207	20240927	153700	461997065	1933	1933	1933	1933	0
208	20240927	153600	461997065	1933	1933	1933	1933	0
209	20240927	153500	461997065	1933	1933	1933	1933	0
210	20240927	153400	461997065	1933	1933	1933	1933	0
211	20240927	153300	461997065	1933	1933	1933	1933	0
212	20240927	153200	461997065	1933	1933	1933	1933	4698
213	20240927	153100	461997065	1933	1933	1933	1933	0
214	20240927	153000	461997065	1933	1933	1933	1933	4698
215	20240927	152900	452915831	1932	1932	1932	1932	0
216	20240927	152800	452915831	1932	1932	1932	1932	0
217	20240927	152700	452915831	1932	1932	1932	1932	0
218	20240927	152600	452915831	1932	1932	1932	1932	0
219	20240927	152500	452915831	1932	1932	1932	1932	0
220	20240927	152400	452915831	1932	1932	1932	1932	0
221	20240927	152300	452915831	1932	1932	1932	1932	0
222	20240927	152200	452915831	1932	1932	1932	1932	0
223	20240927	152100	452915831	1932	1932	1932	1932	0
224	20240927	152000	452915831	1932	1932	1932	1932	0
225	20240927	151900	452915831	1932	1932	1932	1932	0
226	20240927	151800	452915831	1932	1932	1932	1932	0
227	20240927	151700	452915831	1932	1932	1932	1932	0
228	20240927	151600	452915831	1932	1932	1932	1932	193
229	20240927	151500	452542955	1933	1934	1935	1933	544
230	20240927	151400	451490531	1933	1934	1934	1933	175
231	20240927	151300	451152133	1933	1934	1934	1933	2045
232	20240927	151200	447198485	1934	1935	1935	1934	204
233	20240927	151100	446803826	1934	1934	1934	1934	32
234	20240927	151000	446741938	1933	1933	1934	1933	368
235	20240927	150900	446030471	1934	1934	1934	1934	122
236	20240927	150800	445794523	1934	1933	1934	1933	323
237	20240927	150700	445170041	1934	1934	1934	1934	246
238	20240927	150600	444694277	1934	1934	1934	1934	123
239	20240927	150500	444456395	1934	1934	1934	1934	223
240	20240927	150400	444025113	1934	1934	1934	1934	124
241	20240927	150300	443785297	1934	1934	1934	1934	123
242	20240927	150200	443547415	1934	1934	1934	1934	123
243	20240927	150100	443309533	1933	1933	1934	1933	1138
244	20240927	150000	441108667	1934	1932	1934	1932	3331
245	20240927	145900	434670169	1932	1932	1932	1932	122
246	20240927	145800	434434465	1932	1932	1932	1932	223
247	20240927	145700	434003629	1932	1932	1932	1932	123
248	20240927	145600	433765993	1932	1932	1932	1932	123
249	20240927	145500	433528357	1931	1932	1932	1931	169
250	20240927	145400	433201895	1932	1931	1932	1931	228
251	20240927	145300	432761504	1931	1931	1931	1931	122
252	20240927	145200	432525922	1931	1933	1933	1930	2113
253	20240927	145100	428445681	1933	1933	1933	1933	123
254	20240927	145000	428207922	1931	1932	1933	1931	225
255	20240927	144900	427773100	1932	1932	1932	1931	677
256	20240927	144800	426465138	1932	1930	1932	1930	155
257	20240927	144700	426165819	1930	1932	1932	1930	291
258	20240927	144600	425603817	1931	1931	1932	1931	121
259	20240927	144500	425370064	1930	1930	1930	1930	125
260	20240927	144400	425128814	1930	1932	1932	1930	247
261	20240927	144300	424651857	1932	1932	1932	1932	122
262	20240927	144200	424416153	1931	1931	1931	1931	122
263	20240927	144100	424180571	1929	1929	1929	1929	125
264	20240927	144000	423939446	1929	1930	1930	1929	1067
265	20240927	143900	421881080	1930	1931	1931	1929	1323
266	20240927	143800	419328686	1931	1931	1931	1931	21
267	20240927	143700	419288135	1929	1931	1931	1929	400
268	20240927	143600	418515936	1931	1931	1931	1931	123
269	20240927	143500	418278423	1931	1932	1934	1931	1388
270	20240927	143400	415597753	1934	1934	1934	1934	123
271	20240927	143300	415359871	1934	1932	1934	1932	181
272	20240927	143200	415009933	1934	1934	1934	1934	122
273	20240927	143100	414773985	1934	1934	1934	1934	2123
274	20240927	143000	410668103	1934	1934	1934	1934	124
275	20240927	142900	410428287	1934	1934	1934	1934	246
276	20240927	142800	409952523	1934	1933	1934	1932	5302
277	20240927	142700	399705617	1933	1934	1934	1933	494
278	20240927	142600	398750593	1934	1934	1934	1934	123
279	20240927	142500	398512711	1934	1934	1934	1934	123
280	20240927	142400	398274829	1934	1934	1934	1934	123
281	20240927	142300	398036947	1934	1933	1934	1933	124
282	20240927	142200	397797132	1934	1934	1934	1934	245
283	20240927	142100	397323302	1933	1934	1934	1933	125
284	20240927	142000	397081554	1933	1934	1934	1933	259
285	20240927	141900	396580698	1934	1934	1934	1934	123
286	20240927	141800	396342816	1934	1934	1934	1934	123
287	20240927	141700	396104934	1934	1934	1934	1934	123
288	20240927	141600	395867052	1934	1934	1934	1934	1218
289	20240927	141500	393511440	1934	1934	1934	1933	425
290	20240927	141400	392689692	1934	1933	1934	1933	396
291	20240927	141300	391923878	1934	1934	1934	1934	123
292	20240927	141200	391685996	1934	1934	1934	1934	123
293	20240927	141100	391448114	1934	1934	1934	1934	122
294	20240927	141000	391212166	1933	1933	1933	1933	96
295	20240927	140900	391026598	1933	1934	1934	1933	2123
296	20240927	140800	386922716	1934	1934	1934	1934	1678
297	20240927	140700	383677464	1934	1934	1934	1934	123
298	20240927	140600	383439582	1934	1934	1934	1934	545
299	20240927	140500	382385552	1933	1933	1933	1933	326
300	20240927	140400	381755394	1933	1933	1933	1933	123
301	20240927	140300	381517635	1933	1933	1933	1933	123
302	20240927	140200	381279876	1932	1933	1933	1932	162
303	20240927	140100	380966769	1933	1932	1933	1932	94
304	20240927	140000	380785151	1932	1932	1932	1931	409
305	20240927	135900	379995123	1932	1932	1932	1932	247
306	20240927	135800	379517919	1931	1931	1931	1931	318
307	20240927	135700	378903861	1931	1931	1931	1930	129
308	20240927	135600	378654767	1930	1930	1930	1930	223
309	20240927	135500	378224377	1930	1930	1930	1930	622
310	20240927	135400	377023917	1930	1930	1930	1930	423
311	20240927	135300	376207527	1929	1929	1929	1929	1131
312	20240927	135200	374025828	1929	1929	1930	1929	2594
313	20240927	135100	369021857	1929	1928	1929	1928	1324
314	20240927	135000	366467896	1928	1927	1928	1927	707
315	20240927	134900	365105157	1926	1927	1928	1926	2730
316	20240927	134800	359843574	1927	1927	1927	1927	123
317	20240927	134700	359606553	1927	1927	1927	1927	123
318	20240927	134600	359369532	1926	1927	1927	1926	130
319	20240927	134500	359119028	1927	1926	1927	1926	223
320	20240927	134400	358689407	1926	1926	1926	1926	128
321	20240927	134300	358442879	1926	1926	1926	1926	614
322	20240927	134200	357260315	1926	1926	1926	1926	123
323	20240927	134100	357023417	1926	1926	1926	1926	123
324	20240927	134000	356786519	1926	1926	1926	1926	123
325	20240927	133900	356549621	1926	1926	1926	1926	122
326	20240927	133800	356314649	1926	1926	1926	1926	123
327	20240927	133700	356077751	1926	1926	1926	1926	123
328	20240927	133600	355840853	1926	1927	1927	1926	246
329	20240927	133500	355366934	1927	1927	1927	1927	123
330	20240927	133400	355129913	1927	1927	1927	1927	123
331	20240927	133300	354892892	1927	1927	1927	1927	122
332	20240927	133200	354657798	1927	1927	1927	1927	123
333	20240927	133100	354420777	1927	1927	1927	1927	123
334	20240927	133000	354183756	1927	1927	1927	1927	124
335	20240927	132900	353944808	1927	1927	1927	1927	123
336	20240927	132800	353707787	1927	1927	1927	1927	1373
337	20240927	132700	351062016	1927	1926	1927	1926	185
338	20240927	132600	350705583	1926	1926	1926	1926	118
339	20240927	132500	350478315	1926	1927	1927	1926	180
340	20240927	132400	350131512	1927	1927	1927	1927	124
341	20240927	132300	349892564	1927	1927	1927	1927	124
342	20240927	132200	349653616	1927	1927	1927	1927	126
343	20240927	132100	349410814	1927	1927	1927	1927	258
344	20240927	132000	348913648	1927	1927	1927	1927	123
345	20240927	131900	348676627	1927	1927	1927	1927	123
346	20240927	131800	348439606	1927	1927	1927	1927	123
347	20240927	131700	348202585	1927	1927	1927	1927	222
348	20240927	131600	347774791	1927	1927	1927	1927	123
349	20240927	131500	347537770	1927	1927	1927	1927	167
350	20240927	131400	347215961	1927	1926	1927	1926	223
351	20240927	131300	346786340	1927	1927	1927	1927	246
352	20240927	131200	346312298	1927	1927	1927	1927	122
353	20240927	131100	346077204	1927	1927	1927	1927	123
354	20240927	131000	345840183	1927	1926	1927	1926	151
355	20240927	130900	345549234	1926	1926	1926	1926	123
356	20240927	130800	345312336	1926	1926	1926	1926	123
357	20240927	130700	345075438	1926	1926	1926	1926	467
358	20240927	130600	344175996	1926	1926	1926	1926	245
359	20240927	130500	343704126	1926	1926	1926	1926	123
360	20240927	130400	343467228	1926	1926	1926	1926	123
361	20240927	130300	343230330	1925	1925	1925	1925	7
362	20240927	130200	343216855	1924	1925	1926	1924	179
363	20240927	130100	342872168	1925	1925	1925	1925	692
364	20240927	130000	341540068	1925	1925	1925	1924	283
365	20240927	125900	340995452	1925	1925	1925	1925	160
366	20240927	125800	340687452	1925	1925	1925	1925	246
367	20240927	125700	340213902	1925	1925	1925	1925	123
368	20240927	125600	339977127	1925	1925	1925	1925	122
369	20240927	125500	339742277	1925	1925	1925	1925	123
370	20240927	125400	339505502	1925	1925	1925	1925	125
371	20240927	125300	339264877	1925	1925	1925	1925	123
372	20240927	125200	339028102	1925	1925	1925	1925	123
373	20240927	125100	338791327	1925	1924	1925	1924	143
374	20240927	125000	338516072	1925	1925	1925	1925	245
375	20240927	124900	338044447	1925	1925	1925	1925	141
376	20240927	124800	337773022	1925	1924	1925	1924	3
377	20240927	124700	337767249	1924	1924	1925	1924	3237
378	20240927	124600	331537612	1923	1924	1924	1923	133
379	20240927	124500	331281721	1924	1924	1924	1924	122
380	20240927	124400	331046993	1924	1923	1924	1923	651
381	20240927	124300	329794497	1923	1923	1923	1921	3346
382	20240927	124200	323360339	1923	1923	1923	1923	123
383	20240927	124100	323123810	1921	1921	1921	1921	89
384	20240927	124000	322952841	1921	1921	1922	1921	4018
385	20240927	123900	315232589	1921	1922	1922	1921	239
386	20240927	123800	314773347	1921	1921	1922	1921	25
387	20240927	123700	314725318	1922	1922	1922	1920	39
388	20240927	123600	314650403	1920	1920	1921	1920	3240
389	20240927	123500	308426477	1920	1920	1920	1920	245
390	20240927	123400	307956077	1920	1920	1920	1920	123
391	20240927	123300	307719917	1920	1920	1920	1920	123
392	20240927	123200	307483757	1919	1920	1920	1919	145
393	20240927	123100	307205379	1920	1920	1920	1920	123
394	20240927	123000	306969219	1919	1920	1920	1919	224
395	20240927	122900	306539239	1920	1919	1920	1919	172
396	20240927	122800	306209049	1920	1920	1920	1920	246
397	20240927	122700	305736729	1920	1920	1920	1920	163
398	20240927	122600	305423769	1920	1920	1920	1920	123
399	20240927	122500	305187609	1920	1920	1920	1920	123
400	20240927	122400	304951449	1920	1920	1920	1920	622
401	20240927	122300	303757209	1920	1920	1920	1920	131
402	20240927	122200	303505689	1920	1921	1921	1920	315
403	20240927	122100	302900766	1921	1921	1921	1921	123
404	20240927	122000	302664483	1921	1920	1921	1920	354
405	20240927	121900	301984680	1920	1920	1920	1920	122
406	20240927	121800	301750440	1920	1920	1920	1920	1623
407	20240927	121700	298634280	1920	1920	1920	1920	123
408	20240927	121600	298398120	1920	1920	1920	1920	123
409	20240927	121500	298161960	1920	1920	1920	1920	123
410	20240927	121400	297925800	1920	1920	1920	1920	123
411	20240927	121300	297689640	1920	1920	1920	1920	122
412	20240927	121200	297455400	1919	1920	1920	1917	214
413	20240927	121100	297044691	1919	1919	1919	1918	148
414	20240927	121000	296760701	1919	1919	1919	1919	123
415	20240927	120900	296524664	1919	1919	1919	1919	123
416	20240927	120800	296288627	1919	1919	1919	1919	122
417	20240927	120700	296054509	1919	1919	1919	1919	123
418	20240927	120600	295818472	1919	1919	1919	1919	3745
419	20240927	120500	288631817	1919	1918	1919	1918	457
420	20240927	120400	287755168	1918	1918	1918	1918	123
421	20240927	120300	287519254	1918	1918	1918	1918	122
422	20240927	120200	287285258	1918	1918	1919	1918	5336
423	20240927	120100	277046083	1918	1918	1918	1918	123
424	20240927	120000	276810169	1918	1918	1918	1918	124
425	20240927	115900	276572337	1918	1918	1918	1918	1123
426	20240927	115800	274418423	1918	1918	1918	1918	123
427	20240927	115700	274182509	1918	1918	1918	1918	445
428	20240927	115600	273328999	1918	1918	1918	1918	123
429	20240927	115500	273093085	1918	1918	1918	1918	123
430	20240927	115400	272857171	1918	1918	1918	1918	123
431	20240927	115300	272621257	1918	1918	1918	1918	123
432	20240927	115200	272385343	1918	1918	1918	1918	123
433	20240927	115100	272149429	1918	1918	1918	1918	236
434	20240927	115000	271696781	1919	1918	1919	1918	132
435	20240927	114900	271443482	1918	1918	1918	1918	123
436	20240927	114800	271207568	1918	1918	1918	1918	269
437	20240927	114700	270691626	1918	1918	1918	1918	493
438	20240927	114600	269746052	1918	1918	1918	1918	622
439	20240927	114500	268553056	1918	1918	1918	1918	153
440	20240927	114400	268259602	1918	1918	1918	1918	123
441	20240927	114300	268023688	1918	1918	1918	1918	123
442	20240927	114200	267787774	1918	1918	1918	1918	246
443	20240927	114100	267315946	1918	1918	1918	1918	122
444	20240927	114000	267081950	1919	1918	1919	1918	126
445	20240927	113900	266840279	1918	1918	1918	1918	1123
446	20240927	113800	264686365	1918	1918	1918	1918	1123
447	20240927	113700	262532451	1918	1918	1918	1918	123
448	20240927	113600	262296537	1917	1915	1917	1915	1095
449	20240927	113500	260199422	1917	1917	1917	1917	245
450	20240927	113400	259729757	1915	1915	1917	1915	2374
451	20240927	113300	255183029	1915	1915	1915	1915	123
452	20240927	113200	254947484	1915	1915	1915	1915	123
453	20240927	113100	254711939	1914	1914	1914	1914	720
454	20240927	113000	253333859	1914	1914	1914	1913	126
455	20240927	112900	253092698	1914	1914	1914	1914	1134
456	20240927	112800	250922222	1915	1917	1917	1915	5946
457	20240927	112700	239528869	1918	1918	1918	1918	246
458	20240927	112600	239057041	1918	1918	1918	1918	123
459	20240927	112500	238821127	1918	1918	1918	1918	122
460	20240927	112400	238587131	1918	1918	1918	1918	123
461	20240927	112300	238351217	1918	1918	1918	1918	3123
462	20240927	112200	232361303	1918	1918	1918	1918	123
463	20240927	112100	232125389	1917	1919	1919	1917	1863
464	20240927	112000	228552102	1919	1919	1919	1919	123
465	20240927	111900	228316065	1919	1919	1919	1919	245
466	20240927	111800	227845910	1918	1919	1919	1918	193
467	20240927	111700	227475613	1919	1919	1919	1919	123
468	20240927	111600	227239576	1919	1919	1919	1919	123
469	20240927	111500	227003539	1919	1919	1919	1919	123
470	20240927	111400	226767502	1919	1919	1919	1919	122
471	20240927	111300	226533384	1919	1919	1919	1919	573
472	20240927	111200	225433797	1919	1920	1920	1919	779
473	20240927	111100	223938773	1919	1920	1920	1919	173
474	20240927	111000	223606663	1920	1920	1920	1919	160
475	20240927	110900	223299480	1920	1920	1920	1920	122
476	20240927	110800	223065240	1920	1920	1920	1920	125
477	20240927	110700	222825240	1919	1920	1920	1919	623
478	20240927	110600	221629580	1920	1920	1920	1920	123
479	20240927	110500	221393420	1920	1920	1920	1920	123
480	20240927	110400	221157260	1920	1920	1920	1920	245
481	20240927	110300	220686860	1920	1920	1920	1920	123
482	20240927	110200	220450700	1920	1920	1920	1920	123
483	20240927	110100	220214540	1920	1920	1920	1920	123
484	20240927	110000	219978380	1920	1920	1920	1920	130
485	20240927	105900	219728780	1920	1919	1920	1919	181
486	20240927	105800	219381318	1919	1919	1919	1919	64
487	20240927	105700	219258502	1919	1919	1919	1918	743
488	20240927	105600	217833182	1919	1919	1919	1919	123
489	20240927	105500	217597145	1919	1919	1919	1919	125
490	20240927	105400	217357270	1919	1919	1919	1919	123
491	20240927	105300	217121233	1919	1919	1919	1919	122
492	20240927	105200	216887115	1919	1919	1919	1919	131
493	20240927	105100	216635726	1919	1918	1919	1918	723
494	20240927	105000	215248889	1919	1918	1919	1918	619
495	20240927	104900	214061524	1919	1920	1920	1919	246
496	20240927	104800	213589327	1920	1920	1920	1920	122
497	20240927	104700	213355087	1920	1920	1920	1920	123
498	20240927	104600	213118927	1920	1920	1920	1918	231
499	20240927	104500	212675415	1920	1920	1920	1920	123
500	20240927	104400	212439255	1920	1919	1920	1919	343
501	20240927	104300	211781032	1919	1919	1919	1919	10686
502	20240927	104200	191274598	1919	1919	1919	1919	2122
503	20240927	104100	187202480	1919	1918	1919	1918	282
504	20240927	104000	186661358	1919	1919	1919	1919	123
505	20240927	103900	186425321	1919	1919	1919	1919	123
506	20240927	103800	186189284	1918	1919	1919	1918	88
507	20240927	103700	186020498	1917	1919	1919	1917	1122
508	20240927	103600	183869380	1919	1919	1919	1919	123
509	20240927	103500	183633343	1919	1919	1919	1919	123
510	20240927	103400	183397306	1919	1919	1919	1919	410
511	20240927	103300	182610516	1919	1919	1919	1919	123
512	20240927	103200	182374479	1919	1919	1919	1919	122
513	20240927	103100	182140361	1919	1919	1919	1919	123
514	20240927	103000	181904324	1919	1919	1919	1919	2172
515	20240927	102900	177736256	1919	1919	1919	1919	123
516	20240927	102800	177500219	1919	1917	1919	1917	1193
517	20240927	102700	175212992	1919	1918	1919	1918	181
518	20240927	102600	174865711	1918	1918	1918	1918	187
519	20240927	102500	174507045	1918	1918	1918	1918	123
520	20240927	102400	174271131	1918	1917	1918	1917	623
521	20240927	102300	173076717	1917	1918	1918	1917	277
522	20240927	102200	172545585	1918	1918	1918	1918	123
523	20240927	102100	172309671	1918	1918	1918	1918	122
524	20240927	102000	172075675	1917	1917	1917	1917	303
525	20240927	101900	171494824	1917	1917	1917	1917	0
526	20240927	101800	171494824	1917	1917	1917	1917	1
527	20240927	101700	171492907	1918	1918	1918	1918	0
528	20240927	101600	171492907	1918	1918	1918	1918	0
529	20240927	101500	171492907	1918	1918	1918	1918	0
530	20240927	101400	171492907	1918	1918	1918	1918	0
531	20240927	101300	171492907	1918	1918	1918	1918	0
532	20240927	101200	171492907	1918	1918	1918	1918	0
533	20240927	101100	171492907	1918	1918	1918	1918	0
534	20240927	101000	171492907	1918	1918	1918	1918	0
535	20240927	100900	171492907	1918	1918	1918	1918	15
536	20240927	100800	171464137	1918	1916	1918	1916	30
537	20240927	100700	171406617	1920	1920	1920	1920	0
538	20240927	100600	171406617	1920	1919	1920	1919	2
539	20240927	100500	171402778	1917	1917	1917	1917	963
540	20240927	100400	169556707	1917	1917	1917	1917	8021
541	20240927	100300	154180450	1917	1917	1917	1917	50
542	20240927	100200	154084600	1916	1917	1917	1916	471
543	20240927	100100	153182163	1916	1917	1917	1916	8544
544	20240927	100000	136803650	1917	1918	1918	1917	7895
545	20240927	095900	121661617	1918	1919	1920	1918	79
546	20240927	095800	121510007	1919	1919	1919	1919	2443
547	20240927	095700	116821890	1919	1919	1919	1919	10
548	20240927	095600	116802700	1918	1917	1918	1917	142
549	20240927	095500	116530384	1918	1917	1918	1917	2035
550	20240927	095400	112627255	1917	1918	1918	1917	7054
551	20240927	095300	99098683	1919	1918	1919	1918	3000
552	20240927	095200	93343626	1918	1918	1918	1918	0
553	20240927	095100	93343626	1918	1918	1918	1918	0
554	20240927	095000	93343626	1918	1918	1918	1918	3
555	20240927	094900	93337872	1918	1918	1918	1918	9
556	20240927	094800	93320610	1917	1917	1917	1917	0
557	20240927	094700	93320610	1917	1917	1917	1917	70
558	20240927	094600	93186420	1918	1918	1918	1918	473
559	20240927	094500	92279206	1918	1917	1918	1917	1724
560	20240927	094400	88973244	1917	1917	1917	1917	0
561	20240927	094300	88973244	1917	1918	1919	1917	803
562	20240927	094200	87433716	1918	1918	1918	1917	3236
563	20240927	094100	81228068	1918	1918	1918	1918	3229
564	20240927	094000	75034846	1918	1917	1918	1916	33
565	20240927	093900	74971577	1917	1917	1917	1917	3520
566	20240927	093800	68223737	1917	1917	1917	1917	2
567	20240927	093700	68219903	1917	1916	1917	1916	1702
568	20240927	093600	64957861	1916	1916	1917	1916	3158
569	20240927	093500	58906892	1915	1914	1915	1914	4688
570	20240927	093400	49929664	1914	1912	1914	1912	2872
571	20240927	093300	44435122	1910	1910	1912	1910	550
572	20240927	093200	43383650	1910	1909	1910	1909	4187
573	20240927	093100	35386517	1909	1908	1909	1908	4138
574	20240927	093000	27489956	1908	1907	1908	1907	660
575	20240927	092900	26231295	1907	1907	1907	1907	2108
576	20240927	092800	22211339	1907	1905	1907	1905	857
577	20240927	092700	20577937	1904	1905	1906	1904	1810
578	20240927	092600	17129197	1905	1905	1905	1905	672
579	20240927	092500	15849037	1904	1904	1904	1904	9
580	20240927	092400	15831901	1903	1904	1904	1903	1159
581	20240927	092300	13625202	1903	1903	1903	1903	0
582	20240927	092200	13625202	1903	1903	1903	1903	865
583	20240927	092100	11979107	1903	1903	1903	1903	500
584	20240927	092000	11027607	1904	1904	1904	1904	0
585	20240927	091900	11027607	1904	1904	1904	1904	2
586	20240927	091800	11023799	1903	1903	1903	1903	0
587	20240927	091700	11023799	1903	1903	1903	1903	3005
588	20240927	091600	5305284	1903	1903	1903	1903	3
589	20240927	091500	5299575	1903	1903	1903	1903	0
590	20240927	091400	5299575	1903	1903	1903	1903	0
591	20240927	091300	5299575	1903	1903	1903	1903	103
592	20240927	091200	5103566	1904	1904	1904	1904	0
593	20240927	091100	5103566	1904	1904	1904	1904	0
594	20240927	091000	5103566	1904	1904	1904	1904	3
595	20240927	090900	5097854	1903	1903	1903	1903	558
596	20240927	090800	4035980	1903	1903	1903	1903	500
597	20240927	090700	3084480	1904	1904	1904	1904	0
598	20240927	090600	3084480	1904	1904	1904	1904	0
599	20240927	090500	3084480	1904	1904	1904	1904	10
600	20240927	090400	3065440	1904	1904	1904	1904	0
601	20240927	090300	3065440	1904	1904	1904	1904	0
602	20240927	090200	3065440	1904	1904	1904	1904	0
603	20240927	090100	3065440	1904	1904	1904	1904	0
604	20240927	090000	3065440	1904	1904	1904	1904	1610