KissMeData/027360/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190900	298161757	1920	1920	1920	1920	5475
3	20240911	190800	298161757	1920	1920	1920	1920	0
4	20240911	190700	298161757	1920	1920	1920	1920	0
5	20240911	190600	298161757	1920	1920	1920	1920	0
6	20240911	190500	298161757	1920	1920	1920	1920	0
7	20240911	190400	298161757	1920	1920	1920	1920	0
8	20240911	190300	298161757	1920	1920	1920	1920	0
9	20240911	190200	298161757	1920	1920	1920	1920	0
10	20240911	190100	298161757	1920	1920	1920	1920	0
11	20240911	190000	298161757	1920	1920	1920	1920	0
12	20240911	185900	298161757	1920	1920	1920	1920	0
13	20240911	185800	298161757	1920	1920	1920	1920	0
14	20240911	185700	298161757	1920	1920	1920	1920	0
15	20240911	185600	298161757	1920	1920	1920	1920	0
16	20240911	185500	298161757	1920	1920	1920	1920	0
17	20240911	185400	298161757	1920	1920	1920	1920	0
18	20240911	185300	298161757	1920	1920	1920	1920	0
19	20240911	185200	298161757	1920	1920	1920	1920	0
20	20240911	185100	298161757	1920	1920	1920	1920	0
21	20240911	185000	298161757	1920	1920	1920	1920	0
22	20240911	184900	298161757	1920	1920	1920	1920	0
23	20240911	184800	298161757	1920	1920	1920	1920	0
24	20240911	184700	298161757	1920	1920	1920	1920	0
25	20240911	184600	298161757	1920	1920	1920	1920	0
26	20240911	184500	298161757	1920	1920	1920	1920	0
27	20240911	184400	298161757	1920	1920	1920	1920	0
28	20240911	184300	298161757	1920	1920	1920	1920	0
29	20240911	184200	298161757	1920	1920	1920	1920	0
30	20240911	184100	298161757	1920	1920	1920	1920	0
31	20240911	184000	298161757	1920	1920	1920	1920	0
32	20240911	183900	298161757	1920	1920	1920	1920	5475
33	20240911	183800	298161757	1920	1920	1920	1920	0
34	20240911	183700	298161757	1920	1920	1920	1920	0
35	20240911	183600	298161757	1920	1920	1920	1920	0
36	20240911	183500	298161757	1920	1920	1920	1920	0
37	20240911	183400	298161757	1920	1920	1920	1920	0
38	20240911	183300	298161757	1920	1920	1920	1920	0
39	20240911	183200	298161757	1920	1920	1920	1920	0
40	20240911	183100	298161757	1920	1920	1920	1920	0
41	20240911	183000	298161757	1920	1920	1920	1920	0
42	20240911	182900	298161757	1920	1920	1920	1920	0
43	20240911	182800	298161757	1920	1920	1920	1920	0
44	20240911	182700	298161757	1920	1920	1920	1920	0
45	20240911	182600	298161757	1920	1920	1920	1920	0
46	20240911	182500	298161757	1920	1920	1920	1920	0
47	20240911	182400	298161757	1920	1920	1920	1920	0
48	20240911	182300	298161757	1920	1920	1920	1920	0
49	20240911	182200	298161757	1920	1920	1920	1920	0
50	20240911	182100	298161757	1920	1920	1920	1920	0
51	20240911	182000	298161757	1920	1920	1920	1920	0
52	20240911	181900	298161757	1920	1920	1920	1920	0
53	20240911	181800	298161757	1920	1920	1920	1920	0
54	20240911	181700	298161757	1920	1920	1920	1920	0
55	20240911	181600	298161757	1920	1920	1920	1920	0
56	20240911	181500	298161757	1920	1920	1920	1920	0
57	20240911	181400	298161757	1920	1920	1920	1920	0
58	20240911	181300	298161757	1920	1920	1920	1920	0
59	20240911	181200	298161757	1920	1920	1920	1920	0
60	20240911	181100	298161757	1920	1920	1920	1920	0
61	20240911	181000	298161757	1920	1920	1920	1920	0
62	20240911	180900	298161757	1920	1920	1920	1920	5475
63	20240911	180800	298161757	1920	1920	1920	1920	0
64	20240911	180700	298161757	1920	1920	1920	1920	0
65	20240911	180600	298161757	1920	1920	1920	1920	0
66	20240911	180500	298161757	1920	1920	1920	1920	0
67	20240911	180400	298161757	1920	1920	1920	1920	0
68	20240911	180300	298161757	1920	1920	1920	1920	0
69	20240911	180200	298161757	1920	1920	1920	1920	0
70	20240911	180100	298161757	1920	1920	1920	1920	0
71	20240911	180000	298161757	1920	1920	1920	1920	0
72	20240911	175900	298161757	1920	1920	1920	1920	0
73	20240911	175800	298161757	1920	1920	1920	1920	0
74	20240911	175700	298161757	1920	1920	1920	1920	0
75	20240911	175600	298161757	1920	1920	1920	1920	0
76	20240911	175500	298161757	1920	1920	1920	1920	0
77	20240911	175400	298161757	1920	1920	1920	1920	0
78	20240911	175300	298161757	1920	1920	1920	1920	0
79	20240911	175200	298161757	1920	1920	1920	1920	0
80	20240911	175100	298161757	1920	1920	1920	1920	0
81	20240911	175000	298161757	1920	1920	1920	1920	0
82	20240911	174900	298161757	1920	1920	1920	1920	0
83	20240911	174800	298161757	1920	1920	1920	1920	0
84	20240911	174700	298161757	1920	1920	1920	1920	0
85	20240911	174600	298161757	1920	1920	1920	1920	0
86	20240911	174500	298161757	1920	1920	1920	1920	0
87	20240911	174400	298161757	1920	1920	1920	1920	0
88	20240911	174300	298161757	1920	1920	1920	1920	0
89	20240911	174200	298161757	1920	1920	1920	1920	0
90	20240911	174100	298161757	1920	1920	1920	1920	0
91	20240911	174000	298161757	1920	1920	1920	1920	0
92	20240911	173900	298161757	1920	1920	1920	1920	5475
93	20240911	173800	298161757	1920	1920	1920	1920	0
94	20240911	173700	298161757	1920	1920	1920	1920	0
95	20240911	173600	298161757	1920	1920	1920	1920	0
96	20240911	173500	298161757	1920	1920	1920	1920	0
97	20240911	173400	298161757	1920	1920	1920	1920	0
98	20240911	173300	298161757	1920	1920	1920	1920	0
99	20240911	173200	298161757	1920	1920	1920	1920	0
100	20240911	173100	298161757	1920	1920	1920	1920	0
101	20240911	173000	298161757	1920	1920	1920	1920	0
102	20240911	172900	298161757	1920	1920	1920	1920	0
103	20240911	172800	298161757	1920	1920	1920	1920	0
104	20240911	172700	298161757	1920	1920	1920	1920	0
105	20240911	172600	298161757	1920	1920	1920	1920	0
106	20240911	172500	298161757	1920	1920	1920	1920	0
107	20240911	172400	298161757	1920	1920	1920	1920	0
108	20240911	172300	298161757	1920	1920	1920	1920	0
109	20240911	172200	298161757	1920	1920	1920	1920	0
110	20240911	172100	298161757	1920	1920	1920	1920	0
111	20240911	172000	298161757	1920	1920	1920	1920	0
112	20240911	171900	298161757	1920	1920	1920	1920	0
113	20240911	171800	298161757	1920	1920	1920	1920	0
114	20240911	171700	298161757	1920	1920	1920	1920	0
115	20240911	171600	298161757	1920	1920	1920	1920	0
116	20240911	171500	298161757	1920	1920	1920	1920	0
117	20240911	171400	298161757	1920	1920	1920	1920	0
118	20240911	171300	298161757	1920	1920	1920	1920	0
119	20240911	171200	298161757	1920	1920	1920	1920	0
120	20240911	171100	298161757	1920	1920	1920	1920	0
121	20240911	171000	298161757	1920	1920	1920	1920	0
122	20240911	170900	298161757	1920	1920	1920	1920	5475
123	20240911	170800	298161757	1920	1920	1920	1920	0
124	20240911	170700	298161757	1920	1920	1920	1920	0
125	20240911	170600	298161757	1920	1920	1920	1920	0
126	20240911	170500	298161757	1920	1920	1920	1920	0
127	20240911	170400	298161757	1920	1920	1920	1920	0
128	20240911	170300	298161757	1920	1920	1920	1920	0
129	20240911	170200	298161757	1920	1920	1920	1920	0
130	20240911	170100	298161757	1920	1920	1920	1920	0
131	20240911	170000	298161757	1920	1920	1920	1920	0
132	20240911	165900	298161757	1920	1920	1920	1920	0
133	20240911	165800	298161757	1920	1920	1920	1920	0
134	20240911	165700	298161757	1920	1920	1920	1920	0
135	20240911	165600	298161757	1920	1920	1920	1920	0
136	20240911	165500	298161757	1920	1920	1920	1920	0
137	20240911	165400	298161757	1920	1920	1920	1920	0
138	20240911	165300	298161757	1920	1920	1920	1920	0
139	20240911	165200	298161757	1920	1920	1920	1920	0
140	20240911	165100	298161757	1920	1920	1920	1920	0
141	20240911	165000	298161757	1920	1920	1920	1920	0
142	20240911	164900	298161757	1920	1920	1920	1920	0
143	20240911	164800	298161757	1920	1920	1920	1920	0
144	20240911	164700	298161757	1920	1920	1920	1920	0
145	20240911	164600	298161757	1920	1920	1920	1920	0
146	20240911	164500	298161757	1920	1920	1920	1920	0
147	20240911	164400	298161757	1920	1920	1920	1920	0
148	20240911	164300	298161757	1920	1920	1920	1920	0
149	20240911	164200	298161757	1920	1920	1920	1920	0
150	20240911	164100	298161757	1920	1920	1920	1920	0
151	20240911	164000	298161757	1920	1920	1920	1920	0
152	20240911	163900	298161757	1920	1920	1920	1920	5475
153	20240911	163800	298161757	1920	1920	1920	1920	0
154	20240911	163700	298161757	1920	1920	1920	1920	0
155	20240911	163600	298161757	1920	1920	1920	1920	0
156	20240911	163500	298161757	1920	1920	1920	1920	0
157	20240911	163400	298161757	1920	1920	1920	1920	0
158	20240911	163300	298161757	1920	1920	1920	1920	0
159	20240911	163200	298161757	1920	1920	1920	1920	0
160	20240911	163100	298161757	1920	1920	1920	1920	0
161	20240911	163000	298161757	1920	1920	1920	1920	0
162	20240911	162900	298161757	1920	1920	1920	1920	0
163	20240911	162800	298161757	1920	1920	1920	1920	0
164	20240911	162700	298161757	1920	1920	1920	1920	0
165	20240911	162600	298161757	1920	1920	1920	1920	0
166	20240911	162500	298161757	1920	1920	1920	1920	0
167	20240911	162400	298161757	1920	1920	1920	1920	0
168	20240911	162300	298161757	1920	1920	1920	1920	0
169	20240911	162200	298161757	1920	1920	1920	1920	0
170	20240911	162100	298161757	1920	1920	1920	1920	0
171	20240911	162000	298161757	1920	1920	1920	1920	0
172	20240911	161900	298161757	1920	1920	1920	1920	0
173	20240911	161800	298161757	1920	1920	1920	1920	0
174	20240911	161700	298161757	1920	1920	1920	1920	0
175	20240911	161600	298161757	1920	1920	1920	1920	0
176	20240911	161500	298161757	1920	1920	1920	1920	0
177	20240911	161400	298161757	1920	1920	1920	1920	0
178	20240911	161300	298161757	1920	1920	1920	1920	0
179	20240911	161200	298161757	1920	1920	1920	1920	0
180	20240911	161100	298161757	1920	1920	1920	1920	0
181	20240911	161000	298161757	1920	1920	1920	1920	0
182	20240911	160900	298161757	1920	1920	1920	1920	5475
183	20240911	160800	298161757	1920	1920	1920	1920	0
184	20240911	160700	298161757	1920	1920	1920	1920	0
185	20240911	160600	298161757	1920	1920	1920	1920	0
186	20240911	160500	298161757	1920	1920	1920	1920	0
187	20240911	160400	298161757	1920	1920	1920	1920	0
188	20240911	160300	298161757	1920	1920	1920	1920	0
189	20240911	160200	298161757	1920	1920	1920	1920	0
190	20240911	160100	298161757	1920	1920	1920	1920	0
191	20240911	160000	298161757	1920	1920	1920	1920	0
192	20240911	155900	298161757	1920	1920	1920	1920	0
193	20240911	155800	298161757	1920	1920	1920	1920	0
194	20240911	155700	298161757	1920	1920	1920	1920	0
195	20240911	155600	298161757	1920	1920	1920	1920	0
196	20240911	155500	298161757	1920	1920	1920	1920	0
197	20240911	155400	298161757	1920	1920	1920	1920	0
198	20240911	155300	298161757	1920	1920	1920	1920	0
199	20240911	155200	298161757	1920	1920	1920	1920	0
200	20240911	155100	298161757	1920	1920	1920	1920	0
201	20240911	155000	298161757	1920	1920	1920	1920	0
202	20240911	154900	298161757	1920	1920	1920	1920	0
203	20240911	154800	298161757	1920	1920	1920	1920	0
204	20240911	154700	298161757	1920	1920	1920	1920	0
205	20240911	154600	298161757	1920	1920	1920	1920	0
206	20240911	154500	298161757	1920	1920	1920	1920	0
207	20240911	154400	298161757	1920	1920	1920	1920	0
208	20240911	154300	298161757	1920	1920	1920	1920	0
209	20240911	154200	298161757	1920	1920	1920	1920	0
210	20240911	154100	298161757	1920	1920	1920	1920	0
211	20240911	154000	298161757	1920	1920	1920	1920	0
212	20240911	153900	298161757	1920	1920	1920	1920	5475
213	20240911	153800	298161757	1920	1920	1920	1920	0
214	20240911	153700	298161757	1920	1920	1920	1920	0
215	20240911	153600	298161757	1920	1920	1920	1920	0
216	20240911	153500	298161757	1920	1920	1920	1920	0
217	20240911	153400	298161757	1920	1920	1920	1920	0
218	20240911	153300	298161757	1920	1920	1920	1920	0
219	20240911	153200	298161757	1920	1920	1920	1920	0
220	20240911	153100	298161757	1920	1920	1920	1920	0
221	20240911	153000	298161757	1920	1920	1920	1920	5475
222	20240911	152900	287649757	1920	1920	1920	1920	0
223	20240911	152800	287649757	1920	1920	1920	1920	0
224	20240911	152700	287649757	1920	1920	1920	1920	0
225	20240911	152600	287649757	1920	1920	1920	1920	0
226	20240911	152500	287649757	1920	1920	1920	1920	0
227	20240911	152400	287649757	1920	1920	1920	1920	0
228	20240911	152300	287649757	1920	1920	1920	1920	0
229	20240911	152200	287649757	1920	1920	1920	1920	0
230	20240911	152100	287649757	1920	1920	1920	1920	0
231	20240911	152000	287649757	1920	1920	1920	1920	0
232	20240911	151900	287649757	1920	1918	1920	1917	2239
233	20240911	151800	283357088	1921	1921	1921	1921	200
234	20240911	151700	282972888	1921	1921	1921	1921	0
235	20240911	151600	282972888	1921	1918	1921	1918	131
236	20240911	151500	282721545	1919	1919	1919	1919	0
237	20240911	151400	282721545	1919	1919	1919	1919	869
238	20240911	151300	281053934	1919	1919	1919	1919	10
239	20240911	151200	281034744	1918	1918	1918	1918	30
240	20240911	151100	280977204	1917	1917	1917	1917	766
241	20240911	151000	279508782	1921	1917	1921	1917	4
242	20240911	150900	279501110	1917	1922	1922	1917	444
243	20240911	150800	278648242	1923	1923	1923	1923	191
244	20240911	150700	278280949	1923	1920	1923	1920	31
245	20240911	150600	278221396	1917	1918	1918	1917	4095
246	20240911	150500	270367735	1918	1918	1918	1918	1698
247	20240911	150400	267110971	1923	1923	1923	1923	0
248	20240911	150300	267110971	1923	1923	1923	1923	0
249	20240911	150200	267110971	1923	1923	1923	1923	50
250	20240911	150100	267014821	1919	1919	1919	1919	0
251	20240911	150000	267014821	1919	1919	1919	1919	1578
252	20240911	145900	263986639	1919	1919	1919	1919	1000
253	20240911	145800	262067639	1923	1922	1923	1922	6
254	20240911	145700	262056106	1922	1922	1922	1922	0
255	20240911	145600	262056106	1922	1922	1922	1922	0
256	20240911	145500	262056106	1922	1922	1922	1922	0
257	20240911	145400	262056106	1922	1922	1922	1922	0
258	20240911	145300	262056106	1922	1922	1922	1922	5
259	20240911	145200	262046496	1920	1920	1920	1920	1
260	20240911	145100	262044576	1920	1920	1920	1920	0
261	20240911	145000	262044576	1920	1920	1920	1920	0
262	20240911	144900	262044576	1920	1920	1920	1920	0
263	20240911	144800	262044576	1920	1920	1920	1920	0
264	20240911	144700	262044576	1920	1920	1920	1920	0
265	20240911	144600	262044576	1920	1920	1920	1920	0
266	20240911	144500	262044576	1920	1920	1920	1920	0
267	20240911	144400	262044576	1920	1921	1921	1920	15
268	20240911	144300	262015765	1921	1921	1921	1921	1
269	20240911	144200	262013844	1921	1921	1921	1921	0
270	20240911	144100	262013844	1921	1922	1926	1921	5
271	20240911	144000	262004231	1923	1923	1923	1923	1
272	20240911	143900	262002308	1926	1923	1926	1919	2178
273	20240911	143800	257822628	1923	1923	1923	1923	0
274	20240911	143700	257822628	1923	1923	1923	1923	1
275	20240911	143600	257820705	1920	1920	1920	1920	0
276	20240911	143500	257820705	1920	1920	1920	1920	2000
277	20240911	143400	253980705	1920	1920	1920	1920	1000
278	20240911	143300	252060705	1919	1919	1919	1919	500
279	20240911	143200	251101205	1919	1920	1922	1919	1510
280	20240911	143100	248202985	1919	1919	1919	1919	0
281	20240911	143000	248202985	1919	1919	1919	1919	0
282	20240911	142900	248202985	1919	1919	1919	1919	5000
283	20240911	142800	238607985	1918	1918	1918	1918	0
284	20240911	142700	238607985	1918	1918	1918	1918	715
285	20240911	142600	237236615	1919	1920	1920	1919	6752
286	20240911	142500	224278727	1920	1920	1920	1920	88
287	20240911	142400	224109767	1920	1921	1921	1920	4663
288	20240911	142300	215156535	1925	1925	1925	1925	0
289	20240911	142200	215156535	1925	1921	1925	1921	25
290	20240911	142100	215108450	1925	1925	1925	1925	1
291	20240911	142000	215106525	1920	1920	1920	1920	1600
292	20240911	141900	212034525	1920	1920	1920	1920	3464
293	20240911	141800	205383645	1920	1920	1920	1920	1655
294	20240911	141700	202206045	1919	1919	1919	1919	3
295	20240911	141600	202200288	1919	1919	1919	1919	710
296	20240911	141500	200837798	1920	1920	1920	1920	12
297	20240911	141400	200814758	1920	1920	1920	1920	0
298	20240911	141300	200814758	1920	1920	1920	1920	0
299	20240911	141200	200814758	1920	1921	1921	1920	4217
300	20240911	141100	192718113	1925	1925	1925	1925	0
301	20240911	141000	192718113	1925	1925	1925	1925	10
302	20240911	140900	192698863	1925	1921	1925	1920	817
303	20240911	140800	191130196	1921	1922	1922	1921	5261
304	20240911	140700	181023527	1928	1928	1928	1928	0
305	20240911	140600	181023527	1928	1928	1928	1928	0
306	20240911	140500	181023527	1928	1928	1928	1928	1
307	20240911	140400	181021599	1921	1921	1921	1921	0
308	20240911	140300	181021599	1921	1921	1921	1921	0
309	20240911	140200	181021599	1921	1921	1921	1921	0
310	20240911	140100	181021599	1921	1921	1921	1921	0
311	20240911	140000	181021599	1921	1921	1921	1921	0
312	20240911	135900	181021599	1921	1921	1921	1921	0
313	20240911	135800	181021599	1921	1921	1921	1921	12
314	20240911	135700	180998547	1930	1930	1930	1930	0
315	20240911	135600	180998547	1930	1930	1930	1930	0
316	20240911	135500	180998547	1930	1930	1930	1930	0
317	20240911	135400	180998547	1930	1930	1930	1930	0
318	20240911	135300	180998547	1930	1930	1930	1930	1
319	20240911	135200	180996617	1922	1922	1922	1922	479
320	20240911	135100	180075979	1930	1930	1930	1930	0
321	20240911	135000	180075979	1930	1930	1930	1930	0
322	20240911	134900	180075979	1930	1930	1930	1930	0
323	20240911	134800	180075979	1930	1930	1930	1930	0
324	20240911	134700	180075979	1930	1928	1930	1928	79
325	20240911	134600	179923665	1928	1928	1928	1928	0
326	20240911	134500	179923665	1928	1928	1928	1928	2
327	20240911	134400	179919809	1924	1924	1924	1924	703
328	20240911	134300	178567237	1924	1924	1924	1924	66
329	20240911	134200	178440253	1924	1924	1924	1924	0
330	20240911	134100	178440253	1924	1924	1924	1924	0
331	20240911	134000	178440253	1924	1924	1924	1924	0
332	20240911	133900	178440253	1924	1920	1924	1919	6189
333	20240911	133800	166561722	1920	1920	1920	1920	800
334	20240911	133700	165025722	1920	1920	1920	1920	3219
335	20240911	133600	158845242	1921	1921	1921	1921	300
336	20240911	133500	158268942	1924	1924	1924	1924	0
337	20240911	133400	158268942	1924	1924	1924	1924	0
338	20240911	133300	158268942	1924	1924	1924	1924	0
339	20240911	133200	158268942	1924	1924	1924	1924	0
340	20240911	133100	158268942	1924	1924	1924	1924	0
341	20240911	133000	158268942	1924	1924	1924	1924	0
342	20240911	132900	158268942	1924	1924	1924	1924	0
343	20240911	132800	158268942	1924	1924	1924	1924	0
344	20240911	132700	158268942	1924	1924	1924	1924	4
345	20240911	132600	158261246	1920	1920	1920	1920	0
346	20240911	132500	158261246	1920	1920	1920	1920	1000
347	20240911	132400	156341246	1920	1920	1920	1920	0
348	20240911	132300	156341246	1920	1920	1920	1920	2000
349	20240911	132200	152501246	1924	1924	1924	1924	0
350	20240911	132100	152501246	1924	1924	1924	1924	0
351	20240911	132000	152501246	1924	1924	1924	1924	0
352	20240911	131900	152501246	1924	1924	1924	1924	0
353	20240911	131800	152501246	1924	1924	1924	1924	226
354	20240911	131700	152066422	1924	1924	1924	1924	0
355	20240911	131600	152066422	1924	1922	1924	1922	185
356	20240911	131500	151710510	1922	1922	1922	1922	500
357	20240911	131400	150749510	1920	1920	1920	1920	0
358	20240911	131300	150749510	1920	1920	1920	1920	1120
359	20240911	131200	148599110	1920	1920	1920	1920	0
360	20240911	131100	148599110	1920	1920	1920	1920	50
361	20240911	131000	148503110	1920	1920	1920	1920	0
362	20240911	130900	148503110	1920	1920	1920	1920	814
363	20240911	130800	146940230	1920	1920	1920	1920	1001
364	20240911	130700	145018310	1920	1923	1923	1920	1197
365	20240911	130600	142720055	1921	1921	1921	1921	200
366	20240911	130500	142335855	1920	1920	1920	1920	0
367	20240911	130400	142335855	1920	1920	1920	1920	0
368	20240911	130300	142335855	1920	1920	1920	1920	2000
369	20240911	130200	138495855	1920	1920	1920	1920	226
370	20240911	130100	138061935	1921	1923	1923	1921	515
371	20240911	130000	137072590	1923	1923	1923	1923	129
372	20240911	125900	136824523	1921	1921	1921	1921	219
373	20240911	125800	136403824	1921	1921	1921	1921	94
374	20240911	125700	136223250	1923	1923	1923	1923	0
375	20240911	125600	136223250	1923	1923	1923	1923	16
376	20240911	125500	136192482	1922	1922	1922	1922	0
377	20240911	125400	136192482	1922	1923	1923	1922	5406
378	20240911	125300	125800395	1924	1925	1925	1924	102
379	20240911	125200	125604046	1926	1926	1926	1926	0
380	20240911	125100	125604046	1926	1926	1926	1926	0
381	20240911	125000	125604046	1926	1926	1926	1926	0
382	20240911	124900	125604046	1926	1926	1926	1926	0
383	20240911	124800	125604046	1926	1926	1926	1926	0
384	20240911	124700	125604046	1926	1926	1926	1926	0
385	20240911	124600	125604046	1926	1926	1926	1926	0
386	20240911	124500	125604046	1926	1926	1926	1926	0
387	20240911	124400	125604046	1926	1926	1926	1926	1
388	20240911	124300	125602120	1928	1924	1928	1924	39
389	20240911	124200	125526972	1923	1923	1923	1923	0
390	20240911	124100	125526972	1923	1923	1923	1923	0
391	20240911	124000	125526972	1923	1923	1923	1923	250
392	20240911	123900	125046222	1927	1927	1927	1927	0
393	20240911	123800	125046222	1927	1927	1927	1927	0
394	20240911	123700	125046222	1927	1927	1927	1927	12
395	20240911	123600	125023098	1928	1928	1928	1928	0
396	20240911	123500	125023098	1928	1928	1928	1928	0
397	20240911	123400	125023098	1928	1928	1928	1928	206
398	20240911	123300	124625930	1928	1928	1928	1928	0
399	20240911	123200	124625930	1928	1928	1928	1928	0
400	20240911	123100	124625930	1928	1928	1928	1928	0
401	20240911	123000	124625930	1928	1928	1928	1928	0
402	20240911	122900	124625930	1928	1928	1928	1928	0
403	20240911	122800	124625930	1928	1928	1928	1928	1
404	20240911	122700	124624002	1921	1921	1921	1921	0
405	20240911	122600	124624002	1921	1921	1921	1921	0
406	20240911	122500	124624002	1921	1921	1921	1921	0
407	20240911	122400	124624002	1921	1921	1921	1921	0
408	20240911	122300	124624002	1921	1921	1921	1921	0
409	20240911	122200	124624002	1921	1921	1921	1921	758
410	20240911	122100	123167884	1921	1921	1921	1921	0
411	20240911	122000	123167884	1921	1922	1922	1921	824
412	20240911	121900	121584949	1921	1921	1921	1921	50
413	20240911	121800	121488899	1921	1921	1921	1921	0
414	20240911	121700	121488899	1921	1921	1921	1921	0
415	20240911	121600	121488899	1921	1921	1921	1921	1
416	20240911	121500	121486978	1921	1921	1921	1921	0
417	20240911	121400	121486978	1921	1921	1921	1921	0
418	20240911	121300	121486978	1921	1921	1921	1921	0
419	20240911	121200	121486978	1921	1921	1921	1921	0
420	20240911	121100	121486978	1921	1921	1921	1921	0
421	20240911	121000	121486978	1921	1921	1921	1921	0
422	20240911	120900	121486978	1921	1921	1921	1921	250
423	20240911	120800	121006728	1921	1928	1928	1921	55
424	20240911	120700	120901066	1928	1928	1928	1928	0
425	20240911	120600	120901066	1928	1928	1928	1928	0
426	20240911	120500	120901066	1928	1928	1928	1928	0
427	20240911	120400	120901066	1928	1928	1928	1928	0
428	20240911	120300	120901066	1928	1928	1928	1928	0
429	20240911	120200	120901066	1928	1928	1928	1928	0
430	20240911	120100	120901066	1928	1928	1928	1928	10
431	20240911	120000	120881786	1928	1928	1928	1928	0
432	20240911	115900	120881786	1928	1928	1928	1928	0
433	20240911	115800	120881786	1928	1928	1928	1928	0
434	20240911	115700	120881786	1928	1928	1928	1928	3
435	20240911	115600	120876002	1928	1928	1928	1928	0
436	20240911	115500	120876002	1928	1928	1928	1928	0
437	20240911	115400	120876002	1928	1928	1928	1928	0
438	20240911	115300	120876002	1928	1928	1928	1928	0
439	20240911	115200	120876002	1928	1928	1928	1928	1
440	20240911	115100	120874074	1928	1928	1928	1928	0
441	20240911	115000	120874074	1928	1928	1928	1928	0
442	20240911	114900	120874074	1928	1928	1928	1928	0
443	20240911	114800	120874074	1928	1928	1928	1928	0
444	20240911	114700	120874074	1928	1928	1928	1928	0
445	20240911	114600	120874074	1928	1928	1928	1928	0
446	20240911	114500	120874074	1928	1928	1928	1928	0
447	20240911	114400	120874074	1928	1928	1928	1928	0
448	20240911	114300	120874074	1928	1928	1928	1928	0
449	20240911	114200	120874074	1928	1928	1928	1928	1
450	20240911	114100	120872146	1920	1920	1920	1920	0
451	20240911	114000	120872146	1920	1920	1920	1920	0
452	20240911	113900	120872146	1920	1920	1920	1920	0
453	20240911	113800	120872146	1920	1920	1920	1920	0
454	20240911	113700	120872146	1920	1920	1920	1920	0
455	20240911	113600	120872146	1920	1920	1920	1920	0
456	20240911	113500	120872146	1920	1928	1928	1920	3281
457	20240911	113400	114569876	1923	1923	1923	1923	0
458	20240911	113300	114569876	1923	1924	1924	1923	1000
459	20240911	113200	112646726	1924	1926	1926	1924	175
460	20240911	113100	112309976	1928	1928	1928	1928	0
461	20240911	113000	112309976	1928	1928	1928	1928	0
462	20240911	112900	112309976	1928	1928	1928	1928	5
463	20240911	112800	112300336	1928	1928	1928	1928	55
464	20240911	112700	112194296	1923	1923	1923	1923	0
465	20240911	112600	112194296	1923	1923	1923	1923	0
466	20240911	112500	112194296	1923	1923	1923	1923	0
467	20240911	112400	112194296	1923	1923	1923	1923	10
468	20240911	112300	112175066	1929	1929	1929	1929	5
469	20240911	112200	112165421	1929	1929	1929	1929	69
470	20240911	112100	112032320	1930	1930	1930	1930	0
471	20240911	112000	112032320	1930	1930	1930	1930	0
472	20240911	111900	112032320	1930	1930	1930	1930	0
473	20240911	111800	112032320	1930	1930	1930	1930	0
474	20240911	111700	112032320	1930	1930	1930	1930	0
475	20240911	111600	112032320	1930	1930	1930	1930	0
476	20240911	111500	112032320	1930	1930	1930	1930	0
477	20240911	111400	112032320	1930	1930	1930	1930	11
478	20240911	111300	112011090	1930	1930	1930	1930	13
479	20240911	111200	111986000	1931	1931	1931	1931	1
480	20240911	111100	111984069	1922	1932	1932	1922	192
481	20240911	111000	111615035	1920	1920	1920	1920	0
482	20240911	110900	111615035	1920	1920	1920	1920	0
483	20240911	110800	111615035	1920	1923	1923	1920	500
484	20240911	110700	110654216	1934	1934	1934	1934	0
485	20240911	110600	110654216	1934	1934	1934	1934	3
486	20240911	110500	110648414	1935	1935	1935	1935	0
487	20240911	110400	110648414	1935	1935	1935	1935	0
488	20240911	110300	110648414	1935	1930	1935	1930	60
489	20240911	110200	110532609	1930	1930	1930	1930	100
490	20240911	110100	110339609	1930	1929	1930	1929	91
491	20240911	110000	110164069	1929	1929	1929	1929	0
492	20240911	105900	110164069	1929	1929	1929	1929	30
493	20240911	105800	110106199	1929	1929	1929	1929	0
494	20240911	105700	110106199	1929	1929	1929	1929	0
495	20240911	105600	110106199	1929	1929	1929	1929	0
496	20240911	105500	110106199	1929	1929	1929	1929	26
497	20240911	105400	110056045	1922	1922	1922	1922	193
498	20240911	105300	109685099	1922	1924	1924	1922	163
499	20240911	105200	109371656	1936	1936	1936	1936	0
500	20240911	105100	109371656	1936	1924	1936	1924	3
501	20240911	105000	109365872	1924	1935	1935	1924	5
502	20240911	104900	109356208	1935	1923	1935	1923	36
503	20240911	104800	109286866	1923	1923	1923	1923	0
504	20240911	104700	109286866	1923	1923	1923	1923	14
505	20240911	104600	109259944	1938	1938	1938	1938	129
506	20240911	104500	109009942	1927	1927	1927	1927	200
507	20240911	104400	108624542	1938	1938	1938	1938	0
508	20240911	104300	108624542	1938	1938	1938	1938	0
509	20240911	104200	108624542	1938	1938	1938	1938	0
510	20240911	104100	108624542	1938	1938	1938	1938	0
511	20240911	104000	108624542	1938	1938	1938	1938	0
512	20240911	103900	108624542	1938	1938	1938	1938	0
513	20240911	103800	108624542	1938	1938	1938	1938	5
514	20240911	103700	108614852	1938	1938	1938	1938	0
515	20240911	103600	108614852	1938	1938	1938	1938	81
516	20240911	103500	108457874	1938	1928	1938	1928	502
517	20240911	103400	107490008	1914	1932	1941	1914	5898
518	20240911	103300	96107434	1931	1938	1938	1931	8473
519	20240911	103200	79714171	1938	1942	1942	1938	4450
520	20240911	103100	71082590	1941	1941	1941	1941	0
521	20240911	103000	71082590	1941	1941	1941	1941	0
522	20240911	102900	71082590	1941	1941	1941	1941	0
523	20240911	102800	71082590	1941	1941	1941	1941	0
524	20240911	102700	71082590	1941	1941	1941	1941	0
525	20240911	102600	71082590	1941	1941	1941	1941	6
526	20240911	102500	71070944	1942	1943	1943	1942	13
527	20240911	102400	71045695	1943	1943	1943	1943	0
528	20240911	102300	71045695	1943	1943	1943	1943	7
529	20240911	102200	71032094	1942	1942	1942	1942	0
530	20240911	102100	71032094	1942	1942	1942	1942	0
531	20240911	102000	71032094	1942	1942	1942	1942	0
532	20240911	101900	71032094	1942	1942	1942	1942	0
533	20240911	101800	71032094	1942	1942	1942	1942	0
534	20240911	101700	71032094	1942	1942	1942	1942	0
535	20240911	101600	71032094	1942	1942	1942	1942	0
536	20240911	101500	71032094	1942	1941	1942	1941	696
537	20240911	101400	69681081	1940	1940	1940	1940	0
538	20240911	101300	69681081	1940	1940	1940	1940	0
539	20240911	101200	69681081	1940	1940	1940	1940	0
540	20240911	101100	69681081	1940	1940	1940	1940	0
541	20240911	101000	69681081	1940	1940	1940	1940	2998
542	20240911	100900	63864961	1940	1942	1942	1940	1401
543	20240911	100800	61146020	1941	1941	1942	1941	1075
544	20240911	100700	59059345	1942	1943	1943	1942	1000
545	20240911	100600	57117245	1949	1949	1949	1949	1
546	20240911	100500	57115296	1949	1949	1949	1949	0
547	20240911	100400	57115296	1949	1949	1949	1949	5
548	20240911	100300	57105551	1949	1949	1949	1949	0
549	20240911	100200	57105551	1949	1949	1949	1949	0
550	20240911	100100	57105551	1949	1949	1949	1949	0
551	20240911	100000	57105551	1949	1945	1949	1945	443
552	20240911	095900	56243910	1945	1945	1945	1945	0
553	20240911	095800	56243910	1945	1945	1945	1945	400
554	20240911	095700	55465910	1943	1943	1943	1943	1000
555	20240911	095600	53522910	1943	1946	1946	1943	1001
556	20240911	095500	51577614	1944	1944	1944	1944	100
557	20240911	095400	51383214	1949	1949	1949	1949	0
558	20240911	095300	51383214	1949	1949	1949	1949	0
559	20240911	095200	51383214	1949	1945	1949	1945	21
560	20240911	095100	51342364	1945	1945	1945	1945	100
561	20240911	095000	51147864	1950	1950	1950	1950	0
562	20240911	094900	51147864	1950	1950	1950	1950	0
563	20240911	094800	51147864	1950	1950	1950	1950	0
564	20240911	094700	51147864	1950	1950	1950	1950	0
565	20240911	094600	51147864	1950	1949	1950	1945	2152
566	20240911	094500	46959471	1950	1950	1950	1950	33
567	20240911	094400	46895121	1951	1951	1951	1951	30
568	20240911	094300	46836591	1951	1951	1951	1951	15
569	20240911	094200	46807326	1950	1950	1953	1949	1192
570	20240911	094100	44483819	1953	1953	1953	1953	1
571	20240911	094000	44481866	1954	1954	1954	1953	11
572	20240911	093900	44460377	1954	1951	1954	1951	994
573	20240911	093800	42521047	1951	1951	1951	1951	101
574	20240911	093700	42323996	1949	1949	1949	1949	0
575	20240911	093600	42323996	1949	1953	1953	1949	3000
576	20240911	093500	36475165	1953	1952	1953	1952	1476
577	20240911	093400	33592965	1950	1949	1950	1948	1053
578	20240911	093300	31540431	1950	1950	1950	1950	0
579	20240911	093200	31540431	1950	1950	1950	1950	0
580	20240911	093100	31540431	1950	1950	1950	1950	16
581	20240911	093000	31509231	1950	1950	1950	1950	0
582	20240911	092900	31509231	1950	1950	1950	1950	0
583	20240911	092800	31509231	1950	1950	1950	1950	0
584	20240911	092700	31509231	1950	1949	1950	1949	860
585	20240911	092600	29832278	1949	1949	1949	1949	103
586	20240911	092500	29631531	1948	1948	1948	1948	6
587	20240911	092400	29619843	1949	1953	1953	1949	1002
588	20240911	092300	27666941	1953	1953	1953	1953	1
589	20240911	092200	27664988	1953	1953	1953	1953	0
590	20240911	092100	27664988	1953	1951	1953	1951	991
591	20240911	092000	25731471	1948	1950	1950	1948	1506
592	20240911	091900	22795970	1950	1951	1951	1950	407
593	20240911	091800	22002213	1951	1951	1951	1951	47
594	20240911	091700	21910516	1953	1953	1953	1953	29
595	20240911	091600	21853879	1953	1950	1953	1948	2248
596	20240911	091500	17471562	1948	1948	1953	1948	307
597	20240911	091400	16873521	1954	1954	1954	1954	6
598	20240911	091300	16861797	1954	1953	1954	1953	522
599	20240911	091200	15842329	1948	1950	1952	1946	4391
600	20240911	091100	7291648	1950	1958	1958	1950	2
601	20240911	091000	7287740	1946	1957	1957	1946	35
602	20240911	090900	7219355	1957	1957	1957	1957	1
603	20240911	090800	7217398	1943	1943	1943	1943	0
604	20240911	090700	7217398	1943	1943	1943	1943	681
605	20240911	090600	5894215	1943	1943	1943	1943	1
606	20240911	090500	5892272	1942	1958	1958	1942	309
607	20240911	090400	5292050	1963	1963	1969	1963	36
608	20240911	090300	5221376	1940	1945	1969	1940	1342
609	20240911	090200	2596312	1944	1944	1944	1944	0
610	20240911	090100	2596312	1944	1944	1944	1944	306
611	20240911	090000	2001448	1943	1939	1943	1939	1032