KissMeData/080420/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	195000	23767799	1900	1900	1900	1900	1081
3	20240902	194900	23767799	1900	1900	1900	1900	0
4	20240902	194800	23767799	1900	1900	1900	1900	0
5	20240902	194700	23767799	1900	1900	1900	1900	0
6	20240902	194600	23767799	1900	1900	1900	1900	0
7	20240902	194500	23767799	1900	1900	1900	1900	0
8	20240902	194400	23767799	1900	1900	1900	1900	0
9	20240902	194300	23767799	1900	1900	1900	1900	0
10	20240902	194200	23767799	1900	1900	1900	1900	0
11	20240902	194100	23767799	1900	1900	1900	1900	0
12	20240902	194000	23767799	1900	1900	1900	1900	0
13	20240902	193900	23767799	1900	1900	1900	1900	0
14	20240902	193800	23767799	1900	1900	1900	1900	0
15	20240902	193700	23767799	1900	1900	1900	1900	0
16	20240902	193600	23767799	1900	1900	1900	1900	0
17	20240902	193500	23767799	1900	1900	1900	1900	0
18	20240902	193400	23767799	1900	1900	1900	1900	0
19	20240902	193300	23767799	1900	1900	1900	1900	0
20	20240902	193200	23767799	1900	1900	1900	1900	0
21	20240902	193100	23767799	1900	1900	1900	1900	0
22	20240902	193000	23767799	1900	1900	1900	1900	0
23	20240902	192900	23767799	1900	1900	1900	1900	0
24	20240902	192800	23767799	1900	1900	1900	1900	0
25	20240902	192700	23767799	1900	1900	1900	1900	0
26	20240902	192600	23767799	1900	1900	1900	1900	0
27	20240902	192500	23767799	1900	1900	1900	1900	0
28	20240902	192400	23767799	1900	1900	1900	1900	0
29	20240902	192300	23767799	1900	1900	1900	1900	0
30	20240902	192200	23767799	1900	1900	1900	1900	0
31	20240902	192100	23767799	1900	1900	1900	1900	0
32	20240902	192000	23767799	1900	1900	1900	1900	1081
33	20240902	191900	23767799	1900	1900	1900	1900	0
34	20240902	191800	23767799	1900	1900	1900	1900	0
35	20240902	191700	23767799	1900	1900	1900	1900	0
36	20240902	191600	23767799	1900	1900	1900	1900	0
37	20240902	191500	23767799	1900	1900	1900	1900	0
38	20240902	191400	23767799	1900	1900	1900	1900	0
39	20240902	191300	23767799	1900	1900	1900	1900	0
40	20240902	191200	23767799	1900	1900	1900	1900	0
41	20240902	191100	23767799	1900	1900	1900	1900	0
42	20240902	191000	23767799	1900	1900	1900	1900	0
43	20240902	190900	23767799	1900	1900	1900	1900	0
44	20240902	190800	23767799	1900	1900	1900	1900	0
45	20240902	190700	23767799	1900	1900	1900	1900	0
46	20240902	190600	23767799	1900	1900	1900	1900	0
47	20240902	190500	23767799	1900	1900	1900	1900	0
48	20240902	190400	23767799	1900	1900	1900	1900	0
49	20240902	190300	23767799	1900	1900	1900	1900	0
50	20240902	190200	23767799	1900	1900	1900	1900	0
51	20240902	190100	23767799	1900	1900	1900	1900	0
52	20240902	190000	23767799	1900	1900	1900	1900	0
53	20240902	185900	23767799	1900	1900	1900	1900	0
54	20240902	185800	23767799	1900	1900	1900	1900	0
55	20240902	185700	23767799	1900	1900	1900	1900	0
56	20240902	185600	23767799	1900	1900	1900	1900	0
57	20240902	185500	23767799	1900	1900	1900	1900	0
58	20240902	185400	23767799	1900	1900	1900	1900	0
59	20240902	185300	23767799	1900	1900	1900	1900	0
60	20240902	185200	23767799	1900	1900	1900	1900	0
61	20240902	185100	23767799	1900	1900	1900	1900	0
62	20240902	185000	23767799	1900	1900	1900	1900	1081
63	20240902	184900	23767799	1900	1900	1900	1900	0
64	20240902	184800	23767799	1900	1900	1900	1900	0
65	20240902	184700	23767799	1900	1900	1900	1900	0
66	20240902	184600	23767799	1900	1900	1900	1900	0
67	20240902	184500	23767799	1900	1900	1900	1900	0
68	20240902	184400	23767799	1900	1900	1900	1900	0
69	20240902	184300	23767799	1900	1900	1900	1900	0
70	20240902	184200	23767799	1900	1900	1900	1900	0
71	20240902	184100	23767799	1900	1900	1900	1900	0
72	20240902	184000	23767799	1900	1900	1900	1900	0
73	20240902	183900	23767799	1900	1900	1900	1900	0
74	20240902	183800	23767799	1900	1900	1900	1900	0
75	20240902	183700	23767799	1900	1900	1900	1900	0
76	20240902	183600	23767799	1900	1900	1900	1900	0
77	20240902	183500	23767799	1900	1900	1900	1900	0
78	20240902	183400	23767799	1900	1900	1900	1900	0
79	20240902	183300	23767799	1900	1900	1900	1900	0
80	20240902	183200	23767799	1900	1900	1900	1900	0
81	20240902	183100	23767799	1900	1900	1900	1900	0
82	20240902	183000	23767799	1900	1900	1900	1900	0
83	20240902	182900	23767799	1900	1900	1900	1900	0
84	20240902	182800	23767799	1900	1900	1900	1900	0
85	20240902	182700	23767799	1900	1900	1900	1900	0
86	20240902	182600	23767799	1900	1900	1900	1900	0
87	20240902	182500	23767799	1900	1900	1900	1900	0
88	20240902	182400	23767799	1900	1900	1900	1900	0
89	20240902	182300	23767799	1900	1900	1900	1900	0
90	20240902	182200	23767799	1900	1900	1900	1900	0
91	20240902	182100	23767799	1900	1900	1900	1900	0
92	20240902	182000	23767799	1900	1900	1900	1900	1081
93	20240902	181900	23767799	1900	1900	1900	1900	0
94	20240902	181800	23767799	1900	1900	1900	1900	0
95	20240902	181700	23767799	1900	1900	1900	1900	0
96	20240902	181600	23767799	1900	1900	1900	1900	0
97	20240902	181500	23767799	1900	1900	1900	1900	0
98	20240902	181400	23767799	1900	1900	1900	1900	0
99	20240902	181300	23767799	1900	1900	1900	1900	0
100	20240902	181200	23767799	1900	1900	1900	1900	0
101	20240902	181100	23767799	1900	1900	1900	1900	0
102	20240902	181000	23767799	1900	1900	1900	1900	0
103	20240902	180900	23767799	1900	1900	1900	1900	0
104	20240902	180800	23767799	1900	1900	1900	1900	0
105	20240902	180700	23767799	1900	1900	1900	1900	0
106	20240902	180600	23767799	1900	1900	1900	1900	0
107	20240902	180500	23767799	1900	1900	1900	1900	0
108	20240902	180400	23767799	1900	1900	1900	1900	0
109	20240902	180300	23767799	1900	1900	1900	1900	0
110	20240902	180200	23767799	1900	1900	1900	1900	0
111	20240902	180100	23767799	1900	1900	1900	1900	0
112	20240902	180000	23767799	1900	1900	1900	1900	0
113	20240902	175900	23767799	1900	1900	1900	1900	0
114	20240902	175800	23767799	1900	1900	1900	1900	0
115	20240902	175700	23767799	1900	1900	1900	1900	0
116	20240902	175600	23767799	1900	1900	1900	1900	0
117	20240902	175500	23767799	1900	1900	1900	1900	0
118	20240902	175400	23767799	1900	1900	1900	1900	0
119	20240902	175300	23767799	1900	1900	1900	1900	0
120	20240902	175200	23767799	1900	1900	1900	1900	0
121	20240902	175100	23767799	1900	1900	1900	1900	0
122	20240902	175000	23767799	1900	1900	1900	1900	1081
123	20240902	174900	23767799	1900	1900	1900	1900	0
124	20240902	174800	23767799	1900	1900	1900	1900	0
125	20240902	174700	23767799	1900	1900	1900	1900	0
126	20240902	174600	23767799	1900	1900	1900	1900	0
127	20240902	174500	23767799	1900	1900	1900	1900	0
128	20240902	174400	23767799	1900	1900	1900	1900	0
129	20240902	174300	23767799	1900	1900	1900	1900	0
130	20240902	174200	23767799	1900	1900	1900	1900	0
131	20240902	174100	23767799	1900	1900	1900	1900	0
132	20240902	174000	23767799	1900	1900	1900	1900	0
133	20240902	173900	23767799	1900	1900	1900	1900	0
134	20240902	173800	23767799	1900	1900	1900	1900	0
135	20240902	173700	23767799	1900	1900	1900	1900	0
136	20240902	173600	23767799	1900	1900	1900	1900	0
137	20240902	173500	23767799	1900	1900	1900	1900	0
138	20240902	173400	23767799	1900	1900	1900	1900	0
139	20240902	173300	23767799	1900	1900	1900	1900	0
140	20240902	173200	23767799	1900	1900	1900	1900	0
141	20240902	173100	23767799	1900	1900	1900	1900	0
142	20240902	173000	23767799	1900	1900	1900	1900	0
143	20240902	172900	23767799	1900	1900	1900	1900	0
144	20240902	172800	23767799	1900	1900	1900	1900	0
145	20240902	172700	23767799	1900	1900	1900	1900	0
146	20240902	172600	23767799	1900	1900	1900	1900	0
147	20240902	172500	23767799	1900	1900	1900	1900	0
148	20240902	172400	23767799	1900	1900	1900	1900	0
149	20240902	172300	23767799	1900	1900	1900	1900	0
150	20240902	172200	23767799	1900	1900	1900	1900	0
151	20240902	172100	23767799	1900	1900	1900	1900	0
152	20240902	172000	23767799	1900	1900	1900	1900	1081
153	20240902	171900	23767799	1900	1900	1900	1900	0
154	20240902	171800	23767799	1900	1900	1900	1900	0
155	20240902	171700	23767799	1900	1900	1900	1900	0
156	20240902	171600	23767799	1900	1900	1900	1900	0
157	20240902	171500	23767799	1900	1900	1900	1900	0
158	20240902	171400	23767799	1900	1900	1900	1900	0
159	20240902	171300	23767799	1900	1900	1900	1900	0
160	20240902	171200	23767799	1900	1900	1900	1900	0
161	20240902	171100	23767799	1900	1900	1900	1900	0
162	20240902	171000	23767799	1900	1900	1900	1900	0
163	20240902	170900	23767799	1900	1900	1900	1900	0
164	20240902	170800	23767799	1900	1900	1900	1900	0
165	20240902	170700	23767799	1900	1900	1900	1900	0
166	20240902	170600	23767799	1900	1900	1900	1900	0
167	20240902	170500	23767799	1900	1900	1900	1900	0
168	20240902	170400	23767799	1900	1900	1900	1900	0
169	20240902	170300	23767799	1900	1900	1900	1900	0
170	20240902	170200	23767799	1900	1900	1900	1900	0
171	20240902	170100	23767799	1900	1900	1900	1900	0
172	20240902	170000	23767799	1900	1900	1900	1900	0
173	20240902	165900	23767799	1900	1900	1900	1900	0
174	20240902	165800	23767799	1900	1900	1900	1900	0
175	20240902	165700	23767799	1900	1900	1900	1900	0
176	20240902	165600	23767799	1900	1900	1900	1900	0
177	20240902	165500	23767799	1900	1900	1900	1900	0
178	20240902	165400	23767799	1900	1900	1900	1900	0
179	20240902	165300	23767799	1900	1900	1900	1900	0
180	20240902	165200	23767799	1900	1900	1900	1900	0
181	20240902	165100	23767799	1900	1900	1900	1900	0
182	20240902	165000	23767799	1900	1900	1900	1900	1081
183	20240902	164900	23767799	1900	1900	1900	1900	0
184	20240902	164800	23767799	1900	1900	1900	1900	0
185	20240902	164700	23767799	1900	1900	1900	1900	0
186	20240902	164600	23767799	1900	1900	1900	1900	0
187	20240902	164500	23767799	1900	1900	1900	1900	0
188	20240902	164400	23767799	1900	1900	1900	1900	0
189	20240902	164300	23767799	1900	1900	1900	1900	0
190	20240902	164200	23767799	1900	1900	1900	1900	0
191	20240902	164100	23767799	1900	1900	1900	1900	0
192	20240902	164000	23767799	1900	1900	1900	1900	0
193	20240902	163900	23767799	1900	1900	1900	1900	0
194	20240902	163800	23767799	1900	1900	1900	1900	0
195	20240902	163700	23767799	1900	1900	1900	1900	0
196	20240902	163600	23767799	1900	1900	1900	1900	0
197	20240902	163500	23767799	1900	1900	1900	1900	0
198	20240902	163400	23767799	1900	1900	1900	1900	0
199	20240902	163300	23767799	1900	1900	1900	1900	0
200	20240902	163200	23767799	1900	1900	1900	1900	0
201	20240902	163100	23767799	1900	1900	1900	1900	0
202	20240902	163000	23767799	1900	1900	1900	1900	0
203	20240902	162900	23767799	1900	1900	1900	1900	0
204	20240902	162800	23767799	1900	1900	1900	1900	0
205	20240902	162700	23767799	1900	1900	1900	1900	0
206	20240902	162600	23767799	1900	1900	1900	1900	0
207	20240902	162500	23767799	1900	1900	1900	1900	0
208	20240902	162400	23767799	1900	1900	1900	1900	0
209	20240902	162300	23767799	1900	1900	1900	1900	0
210	20240902	162200	23767799	1900	1900	1900	1900	0
211	20240902	162100	23767799	1900	1900	1900	1900	0
212	20240902	162000	23767799	1900	1900	1900	1900	1081
213	20240902	161900	23767799	1900	1900	1900	1900	0
214	20240902	161800	23767799	1900	1900	1900	1900	0
215	20240902	161700	23767799	1900	1900	1900	1900	0
216	20240902	161600	23767799	1900	1900	1900	1900	0
217	20240902	161500	23767799	1900	1900	1900	1900	0
218	20240902	161400	23767799	1900	1900	1900	1900	0
219	20240902	161300	23767799	1900	1900	1900	1900	0
220	20240902	161200	23767799	1900	1900	1900	1900	0
221	20240902	161100	23767799	1900	1900	1900	1900	0
222	20240902	161000	23767799	1900	1900	1900	1900	0
223	20240902	160900	23767799	1900	1900	1900	1900	0
224	20240902	160800	23767799	1900	1900	1900	1900	0
225	20240902	160700	23767799	1900	1900	1900	1900	0
226	20240902	160600	23767799	1900	1900	1900	1900	0
227	20240902	160500	23767799	1900	1900	1900	1900	0
228	20240902	160400	23767799	1900	1900	1900	1900	0
229	20240902	160300	23767799	1900	1900	1900	1900	0
230	20240902	160200	23767799	1900	1900	1900	1900	0
231	20240902	160100	23767799	1900	1900	1900	1900	0
232	20240902	160000	23767799	1900	1900	1900	1900	0
233	20240902	155900	23767799	1900	1900	1900	1900	0
234	20240902	155800	23767799	1900	1900	1900	1900	0
235	20240902	155700	23767799	1900	1900	1900	1900	0
236	20240902	155600	23767799	1900	1900	1900	1900	0
237	20240902	155500	23767799	1900	1900	1900	1900	0
238	20240902	155400	23767799	1900	1900	1900	1900	0
239	20240902	155300	23767799	1900	1900	1900	1900	0
240	20240902	155200	23767799	1900	1900	1900	1900	0
241	20240902	155100	23767799	1900	1900	1900	1900	0
242	20240902	155000	23767799	1900	1900	1900	1900	1081
243	20240902	154900	23767799	1900	1900	1900	1900	0
244	20240902	154800	23767799	1900	1900	1900	1900	0
245	20240902	154700	23767799	1900	1900	1900	1900	0
246	20240902	154600	23767799	1900	1900	1900	1900	0
247	20240902	154500	23767799	1900	1900	1900	1900	0
248	20240902	154400	23767799	1900	1900	1900	1900	0
249	20240902	154300	23767799	1900	1900	1900	1900	0
250	20240902	154200	23767799	1900	1900	1900	1900	0
251	20240902	154100	23767799	1900	1900	1900	1900	0
252	20240902	154000	23767799	1900	1900	1900	1900	0
253	20240902	153900	23767799	1900	1900	1900	1900	0
254	20240902	153800	23767799	1900	1900	1900	1900	0
255	20240902	153700	23767799	1900	1900	1900	1900	0
256	20240902	153600	23767799	1900	1900	1900	1900	0
257	20240902	153500	23767799	1900	1900	1900	1900	0
258	20240902	153400	23767799	1900	1900	1900	1900	0
259	20240902	153300	23767799	1900	1900	1900	1900	0
260	20240902	153200	23767799	1900	1900	1900	1900	0
261	20240902	153100	23767799	1900	1900	1900	1900	0
262	20240902	153000	23767799	1900	1900	1900	1900	1081
263	20240902	152900	21713899	1917	1917	1917	1917	0
264	20240902	152800	21713899	1917	1917	1917	1917	0
265	20240902	152700	21713899	1917	1917	1917	1917	0
266	20240902	152600	21713899	1917	1917	1917	1917	0
267	20240902	152500	21713899	1917	1917	1917	1917	0
268	20240902	152400	21713899	1917	1917	1917	1917	0
269	20240902	152300	21713899	1917	1917	1917	1917	0
270	20240902	152200	21713899	1917	1917	1917	1917	0
271	20240902	152100	21713899	1917	1917	1917	1917	0
272	20240902	152000	21713899	1917	1917	1917	1917	0
273	20240902	151900	21713899	1917	1917	1917	1917	0
274	20240902	151800	21713899	1917	1917	1917	1917	0
275	20240902	151700	21713899	1917	1917	1917	1917	0
276	20240902	151600	21713899	1917	1917	1917	1917	0
277	20240902	151500	21713899	1917	1917	1917	1917	0
278	20240902	151400	21713899	1917	1917	1917	1917	0
279	20240902	151300	21713899	1917	1917	1917	1917	0
280	20240902	151200	21713899	1917	1917	1917	1917	0
281	20240902	151100	21713899	1917	1917	1917	1917	0
282	20240902	151000	21713899	1917	1917	1917	1917	0
283	20240902	150900	21713899	1917	1917	1917	1917	0
284	20240902	150800	21713899	1917	1917	1917	1917	0
285	20240902	150700	21713899	1917	1917	1917	1917	0
286	20240902	150600	21713899	1917	1917	1917	1917	0
287	20240902	150500	21713899	1917	1917	1917	1917	0
288	20240902	150400	21713899	1917	1917	1917	1917	0
289	20240902	150300	21713899	1917	1917	1917	1917	0
290	20240902	150200	21713899	1917	1917	1917	1917	0
291	20240902	150100	21713899	1917	1917	1917	1917	0
292	20240902	150000	21713899	1917	1917	1917	1917	0
293	20240902	145900	21713899	1917	1917	1917	1917	0
294	20240902	145800	21713899	1917	1917	1917	1917	0
295	20240902	145700	21713899	1917	1917	1917	1917	0
296	20240902	145600	21713899	1917	1917	1917	1917	0
297	20240902	145500	21713899	1917	1917	1917	1917	0
298	20240902	145400	21713899	1917	1917	1917	1917	0
299	20240902	145300	21713899	1917	1917	1917	1917	0
300	20240902	145200	21713899	1917	1917	1917	1917	0
301	20240902	145100	21713899	1917	1917	1917	1917	0
302	20240902	145000	21713899	1917	1917	1917	1917	0
303	20240902	144900	21713899	1917	1917	1917	1917	0
304	20240902	144800	21713899	1917	1917	1917	1917	0
305	20240902	144700	21713899	1917	1917	1917	1917	0
306	20240902	144600	21713899	1917	1917	1917	1917	0
307	20240902	144500	21713899	1917	1917	1917	1917	0
308	20240902	144400	21713899	1917	1917	1917	1917	0
309	20240902	144300	21713899	1917	1917	1917	1917	0
310	20240902	144200	21713899	1917	1917	1917	1917	0
311	20240902	144100	21713899	1917	1917	1917	1917	0
312	20240902	144000	21713899	1917	1917	1917	1917	0
313	20240902	143900	21713899	1917	1917	1917	1917	0
314	20240902	143800	21713899	1917	1917	1917	1917	0
315	20240902	143700	21713899	1917	1917	1917	1917	0
316	20240902	143600	21713899	1917	1917	1917	1917	0
317	20240902	143500	21713899	1917	1917	1917	1917	0
318	20240902	143400	21713899	1917	1917	1917	1917	0
319	20240902	143300	21713899	1917	1917	1917	1917	0
320	20240902	143200	21713899	1917	1917	1917	1917	0
321	20240902	143100	21713899	1917	1917	1917	1917	0
322	20240902	143000	21713899	1917	1917	1917	1917	0
323	20240902	142900	21713899	1917	1917	1917	1917	0
324	20240902	142800	21713899	1917	1917	1917	1917	0
325	20240902	142700	21713899	1917	1917	1917	1917	0
326	20240902	142600	21713899	1917	1917	1917	1917	0
327	20240902	142500	21713899	1917	1917	1917	1917	0
328	20240902	142400	21713899	1917	1916	1917	1916	20
329	20240902	142300	21675578	1916	1916	1916	1916	0
330	20240902	142200	21675578	1916	1916	1916	1916	0
331	20240902	142100	21675578	1916	1916	1916	1916	0
332	20240902	142000	21675578	1916	1916	1916	1916	0
333	20240902	141900	21675578	1916	1916	1916	1916	0
334	20240902	141800	21675578	1916	1916	1916	1916	0
335	20240902	141700	21675578	1916	1916	1916	1916	0
336	20240902	141600	21675578	1916	1916	1916	1916	0
337	20240902	141500	21675578	1916	1916	1916	1916	0
338	20240902	141400	21675578	1916	1916	1916	1916	0
339	20240902	141300	21675578	1916	1916	1916	1916	0
340	20240902	141200	21675578	1916	1916	1916	1916	0
341	20240902	141100	21675578	1916	1916	1916	1916	0
342	20240902	141000	21675578	1916	1916	1916	1916	0
343	20240902	140900	21675578	1916	1916	1916	1916	0
344	20240902	140800	21675578	1916	1916	1916	1916	0
345	20240902	140700	21675578	1916	1916	1916	1916	0
346	20240902	140600	21675578	1916	1916	1916	1916	0
347	20240902	140500	21675578	1916	1916	1916	1916	0
348	20240902	140400	21675578	1916	1916	1916	1916	0
349	20240902	140300	21675578	1916	1916	1916	1916	0
350	20240902	140200	21675578	1916	1916	1916	1916	0
351	20240902	140100	21675578	1916	1916	1916	1916	0
352	20240902	140000	21675578	1916	1916	1916	1916	0
353	20240902	135900	21675578	1916	1916	1916	1916	0
354	20240902	135800	21675578	1916	1916	1916	1916	0
355	20240902	135700	21675578	1916	1916	1916	1916	1
356	20240902	135600	21673662	1920	1920	1920	1920	0
357	20240902	135500	21673662	1920	1920	1920	1920	0
358	20240902	135400	21673662	1920	1920	1920	1920	0
359	20240902	135300	21673662	1920	1920	1920	1920	0
360	20240902	135200	21673662	1920	1920	1920	1920	0
361	20240902	135100	21673662	1920	1920	1920	1920	0
362	20240902	135000	21673662	1920	1920	1920	1920	0
363	20240902	134900	21673662	1920	1920	1920	1920	0
364	20240902	134800	21673662	1920	1920	1920	1920	0
365	20240902	134700	21673662	1920	1920	1920	1920	0
366	20240902	134600	21673662	1920	1920	1920	1920	0
367	20240902	134500	21673662	1920	1920	1920	1920	0
368	20240902	134400	21673662	1920	1920	1920	1920	0
369	20240902	134300	21673662	1920	1920	1920	1920	0
370	20240902	134200	21673662	1920	1920	1920	1920	0
371	20240902	134100	21673662	1920	1920	1920	1920	0
372	20240902	134000	21673662	1920	1920	1920	1920	0
373	20240902	133900	21673662	1920	1920	1920	1920	0
374	20240902	133800	21673662	1920	1920	1920	1920	0
375	20240902	133700	21673662	1920	1920	1920	1920	0
376	20240902	133600	21673662	1920	1920	1920	1920	0
377	20240902	133500	21673662	1920	1920	1920	1920	0
378	20240902	133400	21673662	1920	1920	1920	1920	0
379	20240902	133300	21673662	1920	1920	1920	1920	0
380	20240902	133200	21673662	1920	1920	1920	1920	0
381	20240902	133100	21673662	1920	1920	1920	1920	0
382	20240902	133000	21673662	1920	1920	1920	1920	0
383	20240902	132900	21673662	1920	1920	1920	1920	0
384	20240902	132800	21673662	1920	1920	1920	1920	0
385	20240902	132700	21673662	1920	1920	1920	1920	1
386	20240902	132600	21671742	1923	1920	1923	1920	20
387	20240902	132500	21633288	1923	1923	1923	1923	0
388	20240902	132400	21633288	1923	1923	1923	1923	0
389	20240902	132300	21633288	1923	1923	1923	1923	0
390	20240902	132200	21633288	1923	1923	1923	1923	0
391	20240902	132100	21633288	1923	1923	1923	1923	0
392	20240902	132000	21633288	1923	1923	1923	1923	1
393	20240902	131900	21631365	1923	1923	1923	1923	0
394	20240902	131800	21631365	1923	1923	1923	1923	0
395	20240902	131700	21631365	1923	1923	1923	1923	0
396	20240902	131600	21631365	1923	1923	1923	1923	0
397	20240902	131500	21631365	1923	1923	1923	1923	0
398	20240902	131400	21631365	1923	1923	1923	1923	0
399	20240902	131300	21631365	1923	1923	1923	1923	0
400	20240902	131200	21631365	1923	1923	1923	1923	0
401	20240902	131100	21631365	1923	1923	1923	1923	1
402	20240902	131000	21629442	1922	1923	1923	1922	4
403	20240902	130900	21621752	1923	1922	1923	1922	18
404	20240902	130800	21587148	1923	1916	1923	1916	76
405	20240902	130700	21441372	1915	1915	1915	1915	1261
406	20240902	130600	19026557	1915	1915	1915	1915	0
407	20240902	130500	19026557	1915	1913	1915	1913	38
408	20240902	130400	18953840	1898	1898	1898	1898	0
409	20240902	130300	18953840	1898	1898	1898	1898	0
410	20240902	130200	18953840	1898	1900	1900	1898	150
411	20240902	130100	18669085	1918	1918	1918	1918	0
412	20240902	130000	18669085	1918	1918	1918	1918	0
413	20240902	125900	18669085	1918	1918	1918	1918	0
414	20240902	125800	18669085	1918	1918	1918	1918	0
415	20240902	125700	18669085	1918	1918	1918	1918	0
416	20240902	125600	18669085	1918	1918	1918	1918	0
417	20240902	125500	18669085	1918	1915	1918	1915	10
418	20240902	125400	18649920	1901	1901	1901	1901	5
419	20240902	125300	18640415	1918	1918	1918	1918	0
420	20240902	125200	18640415	1918	1918	1918	1918	0
421	20240902	125100	18640415	1918	1918	1918	1918	0
422	20240902	125000	18640415	1918	1918	1918	1918	0
423	20240902	124900	18640415	1918	1918	1918	1918	0
424	20240902	124800	18640415	1918	1918	1918	1918	0
425	20240902	124700	18640415	1918	1918	1918	1918	0
426	20240902	124600	18640415	1918	1918	1918	1918	0
427	20240902	124500	18640415	1918	1918	1918	1918	0
428	20240902	124400	18640415	1918	1918	1918	1918	0
429	20240902	124300	18640415	1918	1918	1918	1918	0
430	20240902	124200	18640415	1918	1918	1918	1918	0
431	20240902	124100	18640415	1918	1918	1918	1918	0
432	20240902	124000	18640415	1918	1918	1918	1918	0
433	20240902	123900	18640415	1918	1918	1918	1918	0
434	20240902	123800	18640415	1918	1918	1918	1918	0
435	20240902	123700	18640415	1918	1918	1918	1918	0
436	20240902	123600	18640415	1918	1918	1918	1918	0
437	20240902	123500	18640415	1918	1918	1918	1918	0
438	20240902	123400	18640415	1918	1918	1918	1918	0
439	20240902	123300	18640415	1918	1918	1918	1918	0
440	20240902	123200	18640415	1918	1918	1918	1918	0
441	20240902	123100	18640415	1918	1918	1918	1918	0
442	20240902	123000	18640415	1918	1918	1918	1918	0
443	20240902	122900	18640415	1918	1918	1918	1918	0
444	20240902	122800	18640415	1918	1918	1918	1918	0
445	20240902	122700	18640415	1918	1918	1918	1918	0
446	20240902	122600	18640415	1918	1918	1918	1918	0
447	20240902	122500	18640415	1918	1918	1918	1918	0
448	20240902	122400	18640415	1918	1918	1918	1918	4
449	20240902	122300	18632743	1900	1900	1900	1900	0
450	20240902	122200	18632743	1900	1900	1900	1900	0
451	20240902	122100	18632743	1900	1900	1900	1900	0
452	20240902	122000	18632743	1900	1900	1900	1900	0
453	20240902	121900	18632743	1900	1901	1901	1900	39
454	20240902	121800	18558613	1914	1914	1914	1914	0
455	20240902	121700	18558613	1914	1914	1914	1914	0
456	20240902	121600	18558613	1914	1914	1914	1914	0
457	20240902	121500	18558613	1914	1914	1914	1914	0
458	20240902	121400	18558613	1914	1914	1914	1914	0
459	20240902	121300	18558613	1914	1914	1914	1914	0
460	20240902	121200	18558613	1914	1914	1914	1914	0
461	20240902	121100	18558613	1914	1914	1914	1914	0
462	20240902	121000	18558613	1914	1914	1914	1914	0
463	20240902	120900	18558613	1914	1914	1914	1914	0
464	20240902	120800	18558613	1914	1914	1914	1914	0
465	20240902	120700	18558613	1914	1914	1914	1914	0
466	20240902	120600	18558613	1914	1914	1914	1914	0
467	20240902	120500	18558613	1914	1914	1914	1914	0
468	20240902	120400	18558613	1914	1914	1914	1914	0
469	20240902	120300	18558613	1914	1914	1914	1914	0
470	20240902	120200	18558613	1914	1914	1914	1914	0
471	20240902	120100	18558613	1914	1914	1914	1914	0
472	20240902	120000	18558613	1914	1914	1914	1914	0
473	20240902	115900	18558613	1914	1914	1914	1914	0
474	20240902	115800	18558613	1914	1914	1914	1914	0
475	20240902	115700	18558613	1914	1914	1914	1914	0
476	20240902	115600	18558613	1914	1914	1914	1914	0
477	20240902	115500	18558613	1914	1915	1915	1914	8
478	20240902	115400	18543299	1901	1901	1901	1901	0
479	20240902	115300	18543299	1901	1901	1901	1901	0
480	20240902	115200	18543299	1901	1901	1901	1901	0
481	20240902	115100	18543299	1901	1901	1901	1901	0
482	20240902	115000	18543299	1901	1901	1901	1901	7
483	20240902	114900	18529992	1918	1918	1918	1918	0
484	20240902	114800	18529992	1918	1918	1918	1918	0
485	20240902	114700	18529992	1918	1918	1918	1918	0
486	20240902	114600	18529992	1918	1918	1918	1918	0
487	20240902	114500	18529992	1918	1918	1918	1918	0
488	20240902	114400	18529992	1918	1918	1918	1918	0
489	20240902	114300	18529992	1918	1918	1918	1918	0
490	20240902	114200	18529992	1918	1918	1918	1918	0
491	20240902	114100	18529992	1918	1918	1918	1918	0
492	20240902	114000	18529992	1918	1918	1918	1918	0
493	20240902	113900	18529992	1918	1918	1918	1918	0
494	20240902	113800	18529992	1918	1918	1918	1918	0
495	20240902	113700	18529992	1918	1918	1918	1918	0
496	20240902	113600	18529992	1918	1918	1918	1918	0
497	20240902	113500	18529992	1918	1918	1918	1918	0
498	20240902	113400	18529992	1918	1918	1918	1918	0
499	20240902	113300	18529992	1918	1918	1918	1918	0
500	20240902	113200	18529992	1918	1918	1918	1918	0
501	20240902	113100	18529992	1918	1918	1918	1918	0
502	20240902	113000	18529992	1918	1918	1918	1918	0
503	20240902	112900	18529992	1918	1918	1918	1918	0
504	20240902	112800	18529992	1918	1918	1918	1918	0
505	20240902	112700	18529992	1918	1918	1918	1918	0
506	20240902	112600	18529992	1918	1918	1918	1918	0
507	20240902	112500	18529992	1918	1918	1918	1918	0
508	20240902	112400	18529992	1918	1917	1918	1917	11
509	20240902	112300	18508904	1914	1914	1914	1914	0
510	20240902	112200	18508904	1914	1914	1914	1914	0
511	20240902	112100	18508904	1914	1914	1914	1914	1
512	20240902	112000	18506990	1913	1913	1913	1913	0
513	20240902	111900	18506990	1913	1913	1913	1913	0
514	20240902	111800	18506990	1913	1901	1913	1901	2
515	20240902	111700	18503176	1914	1914	1914	1914	0
516	20240902	111600	18503176	1914	1914	1914	1914	0
517	20240902	111500	18503176	1914	1914	1914	1914	0
518	20240902	111400	18503176	1914	1914	1914	1914	0
519	20240902	111300	18503176	1914	1914	1914	1914	11
520	20240902	111200	18482122	1918	1918	1918	1918	0
521	20240902	111100	18482122	1918	1918	1918	1918	0
522	20240902	111000	18482122	1918	1918	1918	1918	0
523	20240902	110900	18482122	1918	1918	1918	1918	0
524	20240902	110800	18482122	1918	1918	1918	1918	0
525	20240902	110700	18482122	1918	1918	1918	1918	0
526	20240902	110600	18482122	1918	1918	1918	1918	0
527	20240902	110500	18482122	1918	1918	1918	1918	0
528	20240902	110400	18482122	1918	1918	1918	1918	0
529	20240902	110300	18482122	1918	1918	1918	1918	0
530	20240902	110200	18482122	1918	1918	1918	1918	0
531	20240902	110100	18482122	1918	1918	1918	1918	0
532	20240902	110000	18482122	1918	1918	1918	1918	0
533	20240902	105900	18482122	1918	1918	1918	1918	0
534	20240902	105800	18482122	1918	1918	1918	1918	0
535	20240902	105700	18482122	1918	1918	1918	1918	0
536	20240902	105600	18482122	1918	1918	1918	1918	0
537	20240902	105500	18482122	1918	1918	1918	1918	0
538	20240902	105400	18482122	1918	1918	1918	1918	0
539	20240902	105300	18482122	1918	1918	1918	1918	0
540	20240902	105200	18482122	1918	1918	1918	1918	0
541	20240902	105100	18482122	1918	1918	1918	1918	0
542	20240902	105000	18482122	1918	1918	1918	1918	0
543	20240902	104900	18482122	1918	1918	1918	1918	0
544	20240902	104800	18482122	1918	1918	1918	1918	0
545	20240902	104700	18482122	1918	1918	1918	1918	0
546	20240902	104600	18482122	1918	1918	1918	1918	0
547	20240902	104500	18482122	1918	1918	1918	1918	0
548	20240902	104400	18482122	1918	1918	1918	1918	0
549	20240902	104300	18482122	1918	1918	1918	1918	0
550	20240902	104200	18482122	1918	1918	1918	1918	0
551	20240902	104100	18482122	1918	1918	1918	1918	0
552	20240902	104000	18482122	1918	1918	1918	1918	0
553	20240902	103900	18482122	1918	1918	1918	1918	0
554	20240902	103800	18482122	1918	1918	1918	1918	0
555	20240902	103700	18482122	1918	1918	1918	1918	0
556	20240902	103600	18482122	1918	1918	1918	1918	0
557	20240902	103500	18482122	1918	1918	1918	1918	0
558	20240902	103400	18482122	1918	1917	1918	1917	6
559	20240902	103300	18470619	1918	1918	1918	1918	0
560	20240902	103200	18470619	1918	1918	1918	1918	0
561	20240902	103100	18470619	1918	1918	1918	1918	0
562	20240902	103000	18470619	1918	1918	1918	1918	0
563	20240902	102900	18470619	1918	1918	1918	1918	0
564	20240902	102800	18470619	1918	1918	1918	1918	0
565	20240902	102700	18470619	1918	1918	1918	1918	0
566	20240902	102600	18470619	1918	1918	1918	1918	0
567	20240902	102500	18470619	1918	1909	1918	1909	36
568	20240902	102400	18401752	1898	1898	1898	1898	0
569	20240902	102300	18401752	1898	1898	1898	1898	0
570	20240902	102200	18401752	1898	1898	1898	1898	0
571	20240902	102100	18401752	1898	1908	1908	1898	3001
572	20240902	102000	12704698	1908	1908	1908	1908	78
573	20240902	101900	12555874	1926	1926	1926	1926	0
574	20240902	101800	12555874	1926	1926	1926	1926	0
575	20240902	101700	12555874	1926	1926	1926	1926	0
576	20240902	101600	12555874	1926	1925	1926	1925	2
577	20240902	101500	12552023	1908	1908	1908	1908	0
578	20240902	101400	12552023	1908	1908	1908	1908	1
579	20240902	101300	12550115	1925	1925	1925	1925	0
580	20240902	101200	12550115	1925	1925	1925	1925	0
581	20240902	101100	12550115	1925	1925	1925	1925	0
582	20240902	101000	12550115	1925	1925	1925	1925	0
583	20240902	100900	12550115	1925	1925	1925	1925	0
584	20240902	100800	12550115	1925	1925	1925	1925	259
585	20240902	100700	12051540	1925	1925	1925	1925	0
586	20240902	100600	12051540	1925	1925	1925	1925	78
587	20240902	100500	11901390	1925	1925	1925	1925	0
588	20240902	100400	11901390	1925	1925	1925	1925	123
589	20240902	100300	11664615	1925	1925	1925	1925	0
590	20240902	100200	11664615	1925	1925	1925	1925	0
591	20240902	100100	11664615	1925	1925	1925	1925	0
592	20240902	100000	11664615	1925	1925	1925	1925	0
593	20240902	095900	11664615	1925	1925	1925	1925	130
594	20240902	095800	11414365	1925	1925	1925	1925	0
595	20240902	095700	11414365	1925	1925	1925	1925	0
596	20240902	095600	11414365	1925	1925	1925	1925	0
597	20240902	095500	11414365	1925	1925	1925	1925	500
598	20240902	095400	10451865	1925	1902	1925	1902	359
599	20240902	095300	9768987	1902	1902	1902	1902	0
600	20240902	095200	9768987	1902	1902	1902	1902	0
601	20240902	095100	9768987	1902	1902	1902	1902	0
602	20240902	095000	9768987	1902	1902	1902	1902	0
603	20240902	094900	9768987	1902	1905	1905	1902	2
604	20240902	094800	9765180	1922	1922	1922	1922	0
605	20240902	094700	9765180	1922	1922	1922	1922	0
606	20240902	094600	9765180	1922	1922	1922	1922	1
607	20240902	094500	9763258	1905	1905	1905	1905	0
608	20240902	094400	9763258	1905	1905	1905	1905	0
609	20240902	094300	9763258	1905	1905	1905	1905	0
610	20240902	094200	9763258	1905	1905	1905	1905	0
611	20240902	094100	9763258	1905	1905	1905	1905	0
612	20240902	094000	9763258	1905	1908	1908	1905	2
613	20240902	093900	9759445	1927	1927	1927	1927	0
614	20240902	093800	9759445	1927	1927	1927	1927	0
615	20240902	093700	9759445	1927	1927	1927	1927	0
616	20240902	093600	9759445	1927	1927	1927	1927	0
617	20240902	093500	9759445	1927	1907	1927	1907	14
618	20240902	093400	9732549	1888	1911	1911	1888	20
619	20240902	093300	9694646	1929	1929	1929	1929	0
620	20240902	093200	9694646	1929	1929	1929	1929	0
621	20240902	093100	9694646	1929	1929	1929	1929	0
622	20240902	093000	9694646	1929	1906	1929	1906	677
623	20240902	092900	8401727	1907	1901	1907	1901	3
624	20240902	092800	8396015	1884	1887	1887	1884	945
625	20240902	092700	6612803	1907	1901	1907	1901	109
626	20240902	092600	6405342	1884	1890	1890	1884	520
627	20240902	092500	5424522	1890	1890	1890	1890	0
628	20240902	092400	5424522	1890	1890	1890	1890	0
629	20240902	092300	5424522	1890	1890	1890	1890	0
630	20240902	092200	5424522	1890	1890	1890	1890	59
631	20240902	092100	5313012	1887	1890	1890	1887	2
632	20240902	092000	5309235	1907	1907	1907	1907	0
633	20240902	091900	5309235	1907	1907	1907	1907	0
634	20240902	091800	5309235	1907	1907	1907	1907	0
635	20240902	091700	5309235	1907	1907	1907	1907	1
636	20240902	091600	5307328	1907	1907	1907	1907	1
637	20240902	091500	5305421	1907	1907	1907	1907	0
638	20240902	091400	5305421	1907	1907	1907	1907	1
639	20240902	091300	5303514	1906	1895	1906	1895	71
640	20240902	091200	5168214	1876	1911	1911	1876	1000
641	20240902	091100	3290310	1929	1929	1929	1929	0
642	20240902	091000	3290310	1929	1929	1929	1929	0
643	20240902	090900	3290310	1929	1916	1929	1916	20
644	20240902	090800	3251778	1897	1898	1898	1897	980
645	20240902	090700	1392705	1897	1930	1930	1897	305
646	20240902	090600	814047	1931	1931	1931	1931	286
647	20240902	090500	261781	1930	1914	1930	1887	37
648	20240902	090400	190875	1932	1932	1932	1932	0
649	20240902	090300	190875	1932	1932	1932	1932	0
650	20240902	090200	190875	1932	1932	1932	1932	0
651	20240902	090100	190875	1932	1932	1932	1932	0
652	20240902	090000	190875	1932	1895	1932	1895	99