KissMeData/214270/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	204200	234724206	1926	1926	1926	1926	1346
3	20240926	204100	234724206	1926	1926	1926	1926	0
4	20240926	204000	234724206	1926	1926	1926	1926	0
5	20240926	203900	234724206	1926	1926	1926	1926	0
6	20240926	203800	234724206	1926	1926	1926	1926	0
7	20240926	203700	234724206	1926	1926	1926	1926	0
8	20240926	203600	234724206	1926	1926	1926	1926	0
9	20240926	203500	234724206	1926	1926	1926	1926	0
10	20240926	203400	234724206	1926	1926	1926	1926	0
11	20240926	203300	234724206	1926	1926	1926	1926	0
12	20240926	203200	234724206	1926	1926	1926	1926	0
13	20240926	203100	234724206	1926	1926	1926	1926	0
14	20240926	203000	234724206	1926	1926	1926	1926	0
15	20240926	202900	234724206	1926	1926	1926	1926	0
16	20240926	202800	234724206	1926	1926	1926	1926	0
17	20240926	202700	234724206	1926	1926	1926	1926	0
18	20240926	202600	234724206	1926	1926	1926	1926	0
19	20240926	202500	234724206	1926	1926	1926	1926	0
20	20240926	202400	234724206	1926	1926	1926	1926	0
21	20240926	202300	234724206	1926	1926	1926	1926	0
22	20240926	202200	234724206	1926	1926	1926	1926	0
23	20240926	202100	234724206	1926	1926	1926	1926	0
24	20240926	202000	234724206	1926	1926	1926	1926	0
25	20240926	201900	234724206	1926	1926	1926	1926	0
26	20240926	201800	234724206	1926	1926	1926	1926	0
27	20240926	201700	234724206	1926	1926	1926	1926	0
28	20240926	201600	234724206	1926	1926	1926	1926	0
29	20240926	201500	234724206	1926	1926	1926	1926	0
30	20240926	201400	234724206	1926	1926	1926	1926	0
31	20240926	201300	234724206	1926	1926	1926	1926	0
32	20240926	201200	234724206	1926	1926	1926	1926	1346
33	20240926	201100	234724206	1926	1926	1926	1926	0
34	20240926	201000	234724206	1926	1926	1926	1926	0
35	20240926	200900	234724206	1926	1926	1926	1926	0
36	20240926	200800	234724206	1926	1926	1926	1926	0
37	20240926	200700	234724206	1926	1926	1926	1926	0
38	20240926	200600	234724206	1926	1926	1926	1926	0
39	20240926	200500	234724206	1926	1926	1926	1926	0
40	20240926	200400	234724206	1926	1926	1926	1926	0
41	20240926	200300	234724206	1926	1926	1926	1926	0
42	20240926	200200	234724206	1926	1926	1926	1926	0
43	20240926	200100	234724206	1926	1926	1926	1926	0
44	20240926	200000	234724206	1926	1926	1926	1926	0
45	20240926	195900	234724206	1926	1926	1926	1926	0
46	20240926	195800	234724206	1926	1926	1926	1926	0
47	20240926	195700	234724206	1926	1926	1926	1926	0
48	20240926	195600	234724206	1926	1926	1926	1926	0
49	20240926	195500	234724206	1926	1926	1926	1926	0
50	20240926	195400	234724206	1926	1926	1926	1926	0
51	20240926	195300	234724206	1926	1926	1926	1926	0
52	20240926	195200	234724206	1926	1926	1926	1926	0
53	20240926	195100	234724206	1926	1926	1926	1926	0
54	20240926	195000	234724206	1926	1926	1926	1926	0
55	20240926	194900	234724206	1926	1926	1926	1926	0
56	20240926	194800	234724206	1926	1926	1926	1926	0
57	20240926	194700	234724206	1926	1926	1926	1926	0
58	20240926	194600	234724206	1926	1926	1926	1926	0
59	20240926	194500	234724206	1926	1926	1926	1926	0
60	20240926	194400	234724206	1926	1926	1926	1926	0
61	20240926	194300	234724206	1926	1926	1926	1926	0
62	20240926	194200	234724206	1926	1926	1926	1926	1346
63	20240926	194100	234724206	1926	1926	1926	1926	0
64	20240926	194000	234724206	1926	1926	1926	1926	0
65	20240926	193900	234724206	1926	1926	1926	1926	0
66	20240926	193800	234724206	1926	1926	1926	1926	0
67	20240926	193700	234724206	1926	1926	1926	1926	0
68	20240926	193600	234724206	1926	1926	1926	1926	0
69	20240926	193500	234724206	1926	1926	1926	1926	0
70	20240926	193400	234724206	1926	1926	1926	1926	0
71	20240926	193300	234724206	1926	1926	1926	1926	0
72	20240926	193200	234724206	1926	1926	1926	1926	0
73	20240926	193100	234724206	1926	1926	1926	1926	0
74	20240926	193000	234724206	1926	1926	1926	1926	0
75	20240926	192900	234724206	1926	1926	1926	1926	0
76	20240926	192800	234724206	1926	1926	1926	1926	0
77	20240926	192700	234724206	1926	1926	1926	1926	0
78	20240926	192600	234724206	1926	1926	1926	1926	0
79	20240926	192500	234724206	1926	1926	1926	1926	0
80	20240926	192400	234724206	1926	1926	1926	1926	0
81	20240926	192300	234724206	1926	1926	1926	1926	0
82	20240926	192200	234724206	1926	1926	1926	1926	0
83	20240926	192100	234724206	1926	1926	1926	1926	0
84	20240926	192000	234724206	1926	1926	1926	1926	0
85	20240926	191900	234724206	1926	1926	1926	1926	0
86	20240926	191800	234724206	1926	1926	1926	1926	0
87	20240926	191700	234724206	1926	1926	1926	1926	0
88	20240926	191600	234724206	1926	1926	1926	1926	0
89	20240926	191500	234724206	1926	1926	1926	1926	0
90	20240926	191400	234724206	1926	1926	1926	1926	0
91	20240926	191300	234724206	1926	1926	1926	1926	0
92	20240926	191200	234724206	1926	1926	1926	1926	1346
93	20240926	191100	234724206	1926	1926	1926	1926	0
94	20240926	191000	234724206	1926	1926	1926	1926	0
95	20240926	190900	234724206	1926	1926	1926	1926	0
96	20240926	190800	234724206	1926	1926	1926	1926	0
97	20240926	190700	234724206	1926	1926	1926	1926	0
98	20240926	190600	234724206	1926	1926	1926	1926	0
99	20240926	190500	234724206	1926	1926	1926	1926	0
100	20240926	190400	234724206	1926	1926	1926	1926	0
101	20240926	190300	234724206	1926	1926	1926	1926	0
102	20240926	190200	234724206	1926	1926	1926	1926	0
103	20240926	190100	234724206	1926	1926	1926	1926	0
104	20240926	190000	234724206	1926	1926	1926	1926	0
105	20240926	185900	234724206	1926	1926	1926	1926	0
106	20240926	185800	234724206	1926	1926	1926	1926	0
107	20240926	185700	234724206	1926	1926	1926	1926	0
108	20240926	185600	234724206	1926	1926	1926	1926	0
109	20240926	185500	234724206	1926	1926	1926	1926	0
110	20240926	185400	234724206	1926	1926	1926	1926	0
111	20240926	185300	234724206	1926	1926	1926	1926	0
112	20240926	185200	234724206	1926	1926	1926	1926	0
113	20240926	185100	234724206	1926	1926	1926	1926	0
114	20240926	185000	234724206	1926	1926	1926	1926	0
115	20240926	184900	234724206	1926	1926	1926	1926	0
116	20240926	184800	234724206	1926	1926	1926	1926	0
117	20240926	184700	234724206	1926	1926	1926	1926	0
118	20240926	184600	234724206	1926	1926	1926	1926	0
119	20240926	184500	234724206	1926	1926	1926	1926	0
120	20240926	184400	234724206	1926	1926	1926	1926	0
121	20240926	184300	234724206	1926	1926	1926	1926	0
122	20240926	184200	234724206	1926	1926	1926	1926	1346
123	20240926	184100	234724206	1926	1926	1926	1926	0
124	20240926	184000	234724206	1926	1926	1926	1926	0
125	20240926	183900	234724206	1926	1926	1926	1926	0
126	20240926	183800	234724206	1926	1926	1926	1926	0
127	20240926	183700	234724206	1926	1926	1926	1926	0
128	20240926	183600	234724206	1926	1926	1926	1926	0
129	20240926	183500	234724206	1926	1926	1926	1926	0
130	20240926	183400	234724206	1926	1926	1926	1926	0
131	20240926	183300	234724206	1926	1926	1926	1926	0
132	20240926	183200	234724206	1926	1926	1926	1926	0
133	20240926	183100	234724206	1926	1926	1926	1926	0
134	20240926	183000	234724206	1926	1926	1926	1926	0
135	20240926	182900	234724206	1926	1926	1926	1926	0
136	20240926	182800	234724206	1926	1926	1926	1926	0
137	20240926	182700	234724206	1926	1926	1926	1926	0
138	20240926	182600	234724206	1926	1926	1926	1926	0
139	20240926	182500	234724206	1926	1926	1926	1926	0
140	20240926	182400	234724206	1926	1926	1926	1926	0
141	20240926	182300	234724206	1926	1926	1926	1926	0
142	20240926	182200	234724206	1926	1926	1926	1926	0
143	20240926	182100	234724206	1926	1926	1926	1926	0
144	20240926	182000	234724206	1926	1926	1926	1926	0
145	20240926	181900	234724206	1926	1926	1926	1926	0
146	20240926	181800	234724206	1926	1926	1926	1926	0
147	20240926	181700	234724206	1926	1926	1926	1926	0
148	20240926	181600	234724206	1926	1926	1926	1926	0
149	20240926	181500	234724206	1926	1926	1926	1926	0
150	20240926	181400	234724206	1926	1926	1926	1926	0
151	20240926	181300	234724206	1926	1926	1926	1926	0
152	20240926	181200	234724206	1926	1926	1926	1926	1346
153	20240926	181100	234724206	1926	1926	1926	1926	0
154	20240926	181000	234724206	1926	1926	1926	1926	0
155	20240926	180900	234724206	1926	1926	1926	1926	0
156	20240926	180800	234724206	1926	1926	1926	1926	0
157	20240926	180700	234724206	1926	1926	1926	1926	0
158	20240926	180600	234724206	1926	1926	1926	1926	0
159	20240926	180500	234724206	1926	1926	1926	1926	0
160	20240926	180400	234724206	1926	1926	1926	1926	0
161	20240926	180300	234724206	1926	1926	1926	1926	0
162	20240926	180200	234724206	1926	1926	1926	1926	0
163	20240926	180100	234724206	1926	1926	1926	1926	0
164	20240926	180000	234724206	1926	1926	1926	1926	0
165	20240926	175900	234724206	1926	1926	1926	1926	0
166	20240926	175800	234724206	1926	1926	1926	1926	0
167	20240926	175700	234724206	1926	1926	1926	1926	0
168	20240926	175600	234724206	1926	1926	1926	1926	0
169	20240926	175500	234724206	1926	1926	1926	1926	0
170	20240926	175400	234724206	1926	1926	1926	1926	0
171	20240926	175300	234724206	1926	1926	1926	1926	0
172	20240926	175200	234724206	1926	1926	1926	1926	0
173	20240926	175100	234724206	1926	1926	1926	1926	0
174	20240926	175000	234724206	1926	1926	1926	1926	0
175	20240926	174900	234724206	1926	1926	1926	1926	0
176	20240926	174800	234724206	1926	1926	1926	1926	0
177	20240926	174700	234724206	1926	1926	1926	1926	0
178	20240926	174600	234724206	1926	1926	1926	1926	0
179	20240926	174500	234724206	1926	1926	1926	1926	0
180	20240926	174400	234724206	1926	1926	1926	1926	0
181	20240926	174300	234724206	1926	1926	1926	1926	0
182	20240926	174200	234724206	1926	1926	1926	1926	1346
183	20240926	174100	234724206	1926	1926	1926	1926	0
184	20240926	174000	234724206	1926	1926	1926	1926	0
185	20240926	173900	234724206	1926	1926	1926	1926	0
186	20240926	173800	234724206	1926	1926	1926	1926	0
187	20240926	173700	234724206	1926	1926	1926	1926	0
188	20240926	173600	234724206	1926	1926	1926	1926	0
189	20240926	173500	234724206	1926	1926	1926	1926	0
190	20240926	173400	234724206	1926	1926	1926	1926	0
191	20240926	173300	234724206	1926	1926	1926	1926	0
192	20240926	173200	234724206	1926	1926	1926	1926	0
193	20240926	173100	234724206	1926	1926	1926	1926	0
194	20240926	173000	234724206	1926	1926	1926	1926	0
195	20240926	172900	234724206	1926	1926	1926	1926	0
196	20240926	172800	234724206	1926	1926	1926	1926	0
197	20240926	172700	234724206	1926	1926	1926	1926	0
198	20240926	172600	234724206	1926	1926	1926	1926	0
199	20240926	172500	234724206	1926	1926	1926	1926	0
200	20240926	172400	234724206	1926	1926	1926	1926	0
201	20240926	172300	234724206	1926	1926	1926	1926	0
202	20240926	172200	234724206	1926	1926	1926	1926	0
203	20240926	172100	234724206	1926	1926	1926	1926	0
204	20240926	172000	234724206	1926	1926	1926	1926	0
205	20240926	171900	234724206	1926	1926	1926	1926	0
206	20240926	171800	234724206	1926	1926	1926	1926	0
207	20240926	171700	234724206	1926	1926	1926	1926	0
208	20240926	171600	234724206	1926	1926	1926	1926	0
209	20240926	171500	234724206	1926	1926	1926	1926	0
210	20240926	171400	234724206	1926	1926	1926	1926	0
211	20240926	171300	234724206	1926	1926	1926	1926	0
212	20240926	171200	234724206	1926	1926	1926	1926	1346
213	20240926	171100	234724206	1926	1926	1926	1926	0
214	20240926	171000	234724206	1926	1926	1926	1926	0
215	20240926	170900	234724206	1926	1926	1926	1926	0
216	20240926	170800	234724206	1926	1926	1926	1926	0
217	20240926	170700	234724206	1926	1926	1926	1926	0
218	20240926	170600	234724206	1926	1926	1926	1926	0
219	20240926	170500	234724206	1926	1926	1926	1926	0
220	20240926	170400	234724206	1926	1926	1926	1926	0
221	20240926	170300	234724206	1926	1926	1926	1926	0
222	20240926	170200	234724206	1926	1926	1926	1926	0
223	20240926	170100	234724206	1926	1926	1926	1926	0
224	20240926	170000	234724206	1926	1926	1926	1926	0
225	20240926	165900	234724206	1926	1926	1926	1926	0
226	20240926	165800	234724206	1926	1926	1926	1926	0
227	20240926	165700	234724206	1926	1926	1926	1926	0
228	20240926	165600	234724206	1926	1926	1926	1926	0
229	20240926	165500	234724206	1926	1926	1926	1926	0
230	20240926	165400	234724206	1926	1926	1926	1926	0
231	20240926	165300	234724206	1926	1926	1926	1926	0
232	20240926	165200	234724206	1926	1926	1926	1926	0
233	20240926	165100	234724206	1926	1926	1926	1926	0
234	20240926	165000	234724206	1926	1926	1926	1926	0
235	20240926	164900	234724206	1926	1926	1926	1926	0
236	20240926	164800	234724206	1926	1926	1926	1926	0
237	20240926	164700	234724206	1926	1926	1926	1926	0
238	20240926	164600	234724206	1926	1926	1926	1926	0
239	20240926	164500	234724206	1926	1926	1926	1926	0
240	20240926	164400	234724206	1926	1926	1926	1926	0
241	20240926	164300	234724206	1926	1926	1926	1926	0
242	20240926	164200	234724206	1926	1926	1926	1926	1346
243	20240926	164100	234724206	1926	1926	1926	1926	0
244	20240926	164000	234724206	1926	1926	1926	1926	0
245	20240926	163900	234724206	1926	1926	1926	1926	0
246	20240926	163800	234724206	1926	1926	1926	1926	0
247	20240926	163700	234724206	1926	1926	1926	1926	0
248	20240926	163600	234724206	1926	1926	1926	1926	0
249	20240926	163500	234724206	1926	1926	1926	1926	0
250	20240926	163400	234724206	1926	1926	1926	1926	0
251	20240926	163300	234724206	1926	1926	1926	1926	0
252	20240926	163200	234724206	1926	1926	1926	1926	0
253	20240926	163100	234724206	1926	1926	1926	1926	0
254	20240926	163000	234724206	1926	1926	1926	1926	0
255	20240926	162900	234724206	1926	1926	1926	1926	0
256	20240926	162800	234724206	1926	1926	1926	1926	0
257	20240926	162700	234724206	1926	1926	1926	1926	0
258	20240926	162600	234724206	1926	1926	1926	1926	0
259	20240926	162500	234724206	1926	1926	1926	1926	0
260	20240926	162400	234724206	1926	1926	1926	1926	0
261	20240926	162300	234724206	1926	1926	1926	1926	0
262	20240926	162200	234724206	1926	1926	1926	1926	0
263	20240926	162100	234724206	1926	1926	1926	1926	0
264	20240926	162000	234724206	1926	1926	1926	1926	0
265	20240926	161900	234724206	1926	1926	1926	1926	0
266	20240926	161800	234724206	1926	1926	1926	1926	0
267	20240926	161700	234724206	1926	1926	1926	1926	0
268	20240926	161600	234724206	1926	1926	1926	1926	0
269	20240926	161500	234724206	1926	1926	1926	1926	0
270	20240926	161400	234724206	1926	1926	1926	1926	0
271	20240926	161300	234724206	1926	1926	1926	1926	0
272	20240926	161200	234724206	1926	1926	1926	1926	1346
273	20240926	161100	234724206	1926	1926	1926	1926	0
274	20240926	161000	234724206	1926	1926	1926	1926	0
275	20240926	160900	234724206	1926	1926	1926	1926	0
276	20240926	160800	234724206	1926	1926	1926	1926	0
277	20240926	160700	234724206	1926	1926	1926	1926	0
278	20240926	160600	234724206	1926	1926	1926	1926	0
279	20240926	160500	234724206	1926	1926	1926	1926	0
280	20240926	160400	234724206	1926	1926	1926	1926	0
281	20240926	160300	234724206	1926	1926	1926	1926	0
282	20240926	160200	234724206	1926	1926	1926	1926	0
283	20240926	160100	234724206	1926	1926	1926	1926	0
284	20240926	160000	234724206	1926	1926	1926	1926	0
285	20240926	155900	234724206	1926	1926	1926	1926	0
286	20240926	155800	234724206	1926	1926	1926	1926	0
287	20240926	155700	234724206	1926	1926	1926	1926	0
288	20240926	155600	234724206	1926	1926	1926	1926	0
289	20240926	155500	234724206	1926	1926	1926	1926	0
290	20240926	155400	234724206	1926	1926	1926	1926	0
291	20240926	155300	234724206	1926	1926	1926	1926	0
292	20240926	155200	234724206	1926	1926	1926	1926	0
293	20240926	155100	234724206	1926	1926	1926	1926	0
294	20240926	155000	234724206	1926	1926	1926	1926	0
295	20240926	154900	234724206	1926	1926	1926	1926	0
296	20240926	154800	234724206	1926	1926	1926	1926	0
297	20240926	154700	234724206	1926	1926	1926	1926	0
298	20240926	154600	234724206	1926	1926	1926	1926	0
299	20240926	154500	234724206	1926	1926	1926	1926	0
300	20240926	154400	234724206	1926	1926	1926	1926	0
301	20240926	154300	234724206	1926	1926	1926	1926	0
302	20240926	154200	234724206	1926	1926	1926	1926	1346
303	20240926	154100	234724206	1926	1926	1926	1926	0
304	20240926	154000	234724206	1926	1926	1926	1926	0
305	20240926	153900	234724206	1926	1926	1926	1926	0
306	20240926	153800	234724206	1926	1926	1926	1926	0
307	20240926	153700	234724206	1926	1926	1926	1926	0
308	20240926	153600	234724206	1926	1926	1926	1926	0
309	20240926	153500	234724206	1926	1926	1926	1926	0
310	20240926	153400	234724206	1926	1926	1926	1926	0
311	20240926	153300	234724206	1926	1926	1926	1926	0
312	20240926	153200	234724206	1926	1926	1926	1926	0
313	20240926	153100	234724206	1926	1926	1926	1926	0
314	20240926	153000	234724206	1926	1926	1926	1926	1346
315	20240926	152900	232131810	1915	1915	1915	1915	0
316	20240926	152800	232131810	1915	1915	1915	1915	0
317	20240926	152700	232131810	1915	1915	1915	1915	0
318	20240926	152600	232131810	1915	1915	1915	1915	0
319	20240926	152500	232131810	1915	1915	1915	1915	0
320	20240926	152400	232131810	1915	1915	1915	1915	0
321	20240926	152300	232131810	1915	1915	1915	1915	0
322	20240926	152200	232131810	1915	1915	1915	1915	0
323	20240926	152100	232131810	1915	1915	1915	1915	0
324	20240926	152000	232131810	1915	1915	1915	1915	0
325	20240926	151900	232131810	1915	1912	1915	1912	87
326	20240926	151800	231965265	1912	1912	1912	1912	0
327	20240926	151700	231965265	1912	1912	1912	1912	1343
328	20240926	151600	229397449	1912	1912	1912	1912	330
329	20240926	151500	228766489	1914	1914	1914	1914	0
330	20240926	151400	228766489	1914	1914	1914	1914	0
331	20240926	151300	228766489	1914	1914	1914	1914	0
332	20240926	151200	228766489	1914	1914	1914	1914	40
333	20240926	151100	228689929	1913	1910	1913	1910	1510
334	20240926	151000	225803929	1910	1910	1910	1910	19
335	20240926	150900	225767639	1910	1910	1910	1910	0
336	20240926	150800	225767639	1910	1910	1910	1910	199
337	20240926	150700	225387549	1905	1908	1908	1905	200
338	20240926	150600	225005973	1910	1908	1910	1908	21
339	20240926	150500	224965903	1908	1909	1909	1905	757
340	20240926	150400	223522084	1909	1909	1909	1909	100
341	20240926	150300	223331184	1912	1912	1912	1912	2
342	20240926	150200	223327360	1912	1912	1912	1912	0
343	20240926	150100	223327360	1912	1912	1912	1912	55
344	20240926	150000	223222200	1910	1910	1910	1910	223
345	20240926	145900	222796270	1910	1910	1910	1910	0
346	20240926	145800	222796270	1910	1910	1910	1910	1
347	20240926	145700	222794360	1910	1910	1910	1910	0
348	20240926	145600	222794360	1910	1910	1910	1910	783
349	20240926	145500	221298830	1910	1910	1910	1910	0
350	20240926	145400	221298830	1910	1910	1910	1910	154
351	20240926	145300	221004690	1909	1909	1909	1909	0
352	20240926	145200	221004690	1909	1909	1909	1909	0
353	20240926	145100	221004690	1909	1910	1910	1909	100
354	20240926	145000	220813707	1910	1910	1910	1910	100
355	20240926	144900	220622707	1914	1914	1914	1914	0
356	20240926	144800	220622707	1914	1914	1914	1914	1
357	20240926	144700	220620793	1912	1912	1912	1912	0
358	20240926	144600	220620793	1912	1912	1912	1912	0
359	20240926	144500	220620793	1912	1912	1912	1912	0
360	20240926	144400	220620793	1912	1912	1912	1912	0
361	20240926	144300	220620793	1912	1910	1912	1910	659
362	20240926	144200	219360862	1910	1909	1910	1909	246
363	20240926	144100	218891167	1908	1908	1908	1908	0
364	20240926	144000	218891167	1908	1908	1908	1908	0
365	20240926	143900	218891167	1908	1908	1908	1908	43
366	20240926	143800	218809123	1908	1908	1908	1908	159
367	20240926	143700	218505751	1908	1908	1908	1908	0
368	20240926	143600	218505751	1908	1908	1908	1908	0
369	20240926	143500	218505751	1908	1908	1908	1908	0
370	20240926	143400	218505751	1908	1908	1908	1908	889
371	20240926	143300	216809539	1905	1905	1905	1905	0
372	20240926	143200	216809539	1905	1905	1905	1905	0
373	20240926	143100	216809539	1905	1905	1905	1905	0
374	20240926	143000	216809539	1905	1905	1905	1905	300
375	20240926	142900	216238039	1908	1908	1908	1908	0
376	20240926	142800	216238039	1908	1908	1908	1908	1
377	20240926	142700	216236131	1908	1903	1908	1903	1464
378	20240926	142600	213443139	1908	1908	1908	1908	0
379	20240926	142500	213443139	1908	1908	1908	1908	0
380	20240926	142400	213443139	1908	1908	1908	1908	0
381	20240926	142300	213443139	1908	1908	1908	1908	0
382	20240926	142200	213443139	1908	1908	1908	1908	1
383	20240926	142100	213441231	1903	1903	1903	1903	0
384	20240926	142000	213441231	1903	1903	1903	1903	0
385	20240926	141900	213441231	1903	1903	1903	1903	0
386	20240926	141800	213441231	1903	1903	1903	1903	0
387	20240926	141700	213441231	1903	1903	1903	1903	501
388	20240926	141600	212487828	1907	1907	1907	1907	0
389	20240926	141500	212487828	1907	1907	1907	1907	0
390	20240926	141400	212487828	1907	1905	1907	1905	1109
391	20240926	141300	210372967	1904	1904	1904	1904	1767
392	20240926	141200	207008599	1900	1900	1900	1900	2
393	20240926	141100	207004799	1900	1900	1900	1900	0
394	20240926	141000	207004799	1900	1900	1900	1900	0
395	20240926	140900	207004799	1900	1900	1900	1900	0
396	20240926	140800	207004799	1900	1900	1900	1900	0
397	20240926	140700	207004799	1900	1900	1900	1900	0
398	20240926	140600	207004799	1900	1900	1900	1900	0
399	20240926	140500	207004799	1900	1900	1900	1900	0
400	20240926	140400	207004799	1900	1900	1900	1900	0
401	20240926	140300	207004799	1900	1900	1900	1900	1
402	20240926	140200	207002899	1900	1900	1900	1900	0
403	20240926	140100	207002899	1900	1900	1900	1900	10
404	20240926	140000	206983899	1900	1900	1900	1900	0
405	20240926	135900	206983899	1900	1900	1900	1900	0
406	20240926	135800	206983899	1900	1900	1900	1900	3
407	20240926	135700	206978199	1900	1900	1900	1900	0
408	20240926	135600	206978199	1900	1900	1900	1900	78
409	20240926	135500	206829999	1907	1907	1907	1907	1
410	20240926	135400	206828092	1900	1900	1900	1900	0
411	20240926	135300	206828092	1900	1900	1900	1900	20
412	20240926	135200	206790092	1900	1901	1901	1900	4
413	20240926	135100	206782491	1901	1901	1901	1901	0
414	20240926	135000	206782491	1901	1901	1901	1901	0
415	20240926	134900	206782491	1901	1901	1901	1901	0
416	20240926	134800	206782491	1901	1899	1901	1899	24
417	20240926	134700	206736913	1899	1899	1899	1899	0
418	20240926	134600	206736913	1899	1900	1900	1899	145
419	20240926	134500	206461553	1900	1900	1900	1900	4
420	20240926	134400	206453953	1899	1899	1899	1899	0
421	20240926	134300	206453953	1899	1899	1899	1899	66
422	20240926	134200	206328619	1899	1899	1899	1899	26
423	20240926	134100	206279245	1899	1899	1899	1899	14
424	20240926	134000	206252659	1899	1899	1899	1899	6
425	20240926	133900	206241265	1899	1900	1900	1899	52
426	20240926	133800	206142516	1899	1899	1899	1899	0
427	20240926	133700	206142516	1899	1899	1899	1899	0
428	20240926	133600	206142516	1899	1899	1899	1899	140
429	20240926	133500	205876656	1899	1900	1900	1899	17
430	20240926	133400	205844368	1900	1900	1900	1900	0
431	20240926	133300	205844368	1900	1900	1900	1900	0
432	20240926	133200	205844368	1900	1900	1900	1900	0
433	20240926	133100	205844368	1900	1900	1900	1900	750
434	20240926	133000	204419368	1900	1900	1900	1900	164
435	20240926	132900	204107768	1907	1907	1907	1907	0
436	20240926	132800	204107768	1907	1907	1907	1907	1
437	20240926	132700	204105861	1908	1908	1908	1908	0
438	20240926	132600	204105861	1908	1908	1908	1908	30
439	20240926	132500	204048621	1908	1908	1908	1908	0
440	20240926	132400	204048621	1908	1908	1908	1908	0
441	20240926	132300	204048621	1908	1908	1908	1908	0
442	20240926	132200	204048621	1908	1908	1908	1908	0
443	20240926	132100	204048621	1908	1908	1908	1908	0
444	20240926	132000	204048621	1908	1908	1908	1908	0
445	20240926	131900	204048621	1908	1908	1908	1908	0
446	20240926	131800	204048621	1908	1908	1908	1908	0
447	20240926	131700	204048621	1908	1908	1908	1908	0
448	20240926	131600	204048621	1908	1908	1908	1908	0
449	20240926	131500	204048621	1908	1908	1908	1908	2
450	20240926	131400	204044805	1909	1909	1909	1909	0
451	20240926	131300	204044805	1909	1909	1909	1909	0
452	20240926	131200	204044805	1909	1909	1909	1909	0
453	20240926	131100	204044805	1909	1909	1909	1909	0
454	20240926	131000	204044805	1909	1909	1909	1909	0
455	20240926	130900	204044805	1909	1909	1909	1909	1
456	20240926	130800	204042896	1900	1900	1900	1900	15
457	20240926	130700	204014396	1900	1900	1900	1900	0
458	20240926	130600	204014396	1900	1906	1906	1900	4
459	20240926	130500	204006790	1909	1909	1909	1909	0
460	20240926	130400	204006790	1909	1909	1909	1909	5
461	20240926	130300	203997245	1909	1909	1909	1909	0
462	20240926	130200	203997245	1909	1909	1909	1909	0
463	20240926	130100	203997245	1909	1909	1909	1909	0
464	20240926	130000	203997245	1909	1909	1909	1909	1
465	20240926	125900	203995336	1909	1909	1909	1909	0
466	20240926	125800	203995336	1909	1909	1909	1909	0
467	20240926	125700	203995336	1909	1909	1909	1909	0
468	20240926	125600	203995336	1909	1909	1909	1909	0
469	20240926	125500	203995336	1909	1909	1909	1909	1
470	20240926	125400	203993427	1900	1900	1900	1900	0
471	20240926	125300	203993427	1900	1900	1900	1900	0
472	20240926	125200	203993427	1900	1900	1900	1900	19
473	20240926	125100	203957327	1909	1909	1909	1909	0
474	20240926	125000	203957327	1909	1909	1909	1909	0
475	20240926	124900	203957327	1909	1909	1909	1909	0
476	20240926	124800	203957327	1909	1909	1909	1909	0
477	20240926	124700	203957327	1909	1909	1909	1909	0
478	20240926	124600	203957327	1909	1909	1909	1909	52
479	20240926	124500	203858059	1909	1909	1909	1909	0
480	20240926	124400	203858059	1909	1909	1909	1909	52
481	20240926	124300	203758791	1909	1909	1909	1909	0
482	20240926	124200	203758791	1909	1909	1909	1909	1
483	20240926	124100	203756882	1899	1907	1907	1899	3240
484	20240926	124000	197599210	1910	1910	1910	1910	0
485	20240926	123900	197599210	1910	1910	1910	1910	0
486	20240926	123800	197599210	1910	1910	1910	1910	0
487	20240926	123700	197599210	1910	1910	1910	1910	1
488	20240926	123600	197597300	1907	1907	1907	1907	0
489	20240926	123500	197597300	1907	1907	1907	1907	0
490	20240926	123400	197597300	1907	1907	1907	1907	0
491	20240926	123300	197597300	1907	1907	1907	1907	432
492	20240926	123200	196773476	1907	1907	1907	1907	0
493	20240926	123100	196773476	1907	1907	1907	1907	0
494	20240926	123000	196773476	1907	1907	1907	1907	0
495	20240926	122900	196773476	1907	1907	1907	1907	20
496	20240926	122800	196735336	1907	1907	1907	1907	0
497	20240926	122700	196735336	1907	1907	1907	1907	0
498	20240926	122600	196735336	1907	1907	1907	1907	0
499	20240926	122500	196735336	1907	1907	1907	1907	0
500	20240926	122400	196735336	1907	1907	1907	1907	1
501	20240926	122300	196733429	1900	1903	1903	1900	4150
502	20240926	122200	188840130	1903	1903	1903	1903	0
503	20240926	122100	188840130	1903	1903	1903	1903	154
504	20240926	122000	188547068	1907	1907	1907	1907	20
505	20240926	121900	188508928	1906	1906	1906	1906	180
506	20240926	121800	188165848	1906	1906	1906	1906	0
507	20240926	121700	188165848	1906	1906	1906	1906	0
508	20240926	121600	188165848	1906	1906	1906	1906	11
509	20240926	121500	188144882	1906	1906	1906	1906	35
510	20240926	121400	188078172	1906	1906	1906	1906	0
511	20240926	121300	188078172	1906	1906	1906	1906	0
512	20240926	121200	188078172	1906	1906	1906	1906	0
513	20240926	121100	188078172	1906	1906	1906	1906	0
514	20240926	121000	188078172	1906	1906	1906	1906	0
515	20240926	120900	188078172	1906	1906	1906	1906	104
516	20240926	120800	187879948	1906	1906	1906	1906	52
517	20240926	120700	187780836	1906	1906	1906	1906	2
518	20240926	120600	187777024	1906	1906	1906	1906	0
519	20240926	120500	187777024	1906	1906	1906	1906	0
520	20240926	120400	187777024	1906	1906	1906	1906	0
521	20240926	120300	187777024	1906	1906	1906	1906	0
522	20240926	120200	187777024	1906	1906	1906	1906	150
523	20240926	120100	187491124	1906	1906	1906	1906	0
524	20240926	120000	187491124	1906	1906	1906	1906	1
525	20240926	115900	187489218	1900	1900	1900	1900	0
526	20240926	115800	187489218	1900	1900	1900	1900	0
527	20240926	115700	187489218	1900	1900	1900	1900	0
528	20240926	115600	187489218	1900	1900	1900	1900	278
529	20240926	115500	186961018	1900	1900	1900	1900	0
530	20240926	115400	186961018	1900	1899	1900	1899	240
531	20240926	115300	186505058	1899	1899	1899	1899	100
532	20240926	115200	186315158	1899	1899	1899	1899	105
533	20240926	115100	186115763	1899	1899	1899	1899	155
534	20240926	115000	185821418	1900	1900	1900	1900	0
535	20240926	114900	185821418	1900	1900	1900	1900	0
536	20240926	114800	185821418	1900	1900	1900	1900	140
537	20240926	114700	185555418	1900	1900	1900	1900	52
538	20240926	114600	185456618	1900	1900	1900	1900	0
539	20240926	114500	185456618	1900	1900	1900	1900	0
540	20240926	114400	185456618	1900	1900	1900	1900	0
541	20240926	114300	185456618	1900	1900	1900	1900	0
542	20240926	114200	185456618	1900	1899	1900	1899	101
543	20240926	114100	185264719	1899	1900	1900	1899	2025
544	20240926	114000	181419176	1900	1900	1906	1900	1010
545	20240926	113900	179500116	1900	1900	1900	1900	0
546	20240926	113800	179500116	1900	1900	1900	1900	0
547	20240926	113700	179500116	1900	1900	1900	1900	35
548	20240926	113600	179433616	1907	1907	1907	1907	0
549	20240926	113500	179433616	1907	1907	1907	1907	1
550	20240926	113400	179431709	1899	1899	1899	1899	0
551	20240926	113300	179431709	1899	1899	1899	1899	50
552	20240926	113200	179336759	1907	1907	1907	1907	0
553	20240926	113100	179336759	1907	1907	1907	1907	0
554	20240926	113000	179336759	1907	1907	1907	1907	1
555	20240926	112900	179334852	1907	1907	1907	1907	0
556	20240926	112800	179334852	1907	1907	1907	1907	0
557	20240926	112700	179334852	1907	1907	1907	1907	0
558	20240926	112600	179334852	1907	1907	1907	1907	1
559	20240926	112500	179332945	1909	1909	1909	1909	0
560	20240926	112400	179332945	1909	1909	1909	1909	0
561	20240926	112300	179332945	1909	1909	1909	1909	0
562	20240926	112200	179332945	1909	1909	1909	1909	0
563	20240926	112100	179332945	1909	1909	1909	1909	0
564	20240926	112000	179332945	1909	1903	1909	1899	5318
565	20240926	111900	169226735	1904	1904	1904	1904	103
566	20240926	111800	169030623	1904	1904	1904	1904	0
567	20240926	111700	169030623	1904	1904	1904	1904	0
568	20240926	111600	169030623	1904	1904	1904	1904	0
569	20240926	111500	169030623	1904	1904	1904	1904	0
570	20240926	111400	169030623	1904	1904	1904	1904	10
571	20240926	111300	169011583	1904	1904	1904	1904	0
572	20240926	111200	169011583	1904	1904	1904	1904	0
573	20240926	111100	169011583	1904	1904	1904	1904	340
574	20240926	111000	168364223	1904	1905	1905	1904	1292
575	20240926	110900	165903895	1905	1905	1905	1905	0
576	20240926	110800	165903895	1905	1905	1905	1905	15
577	20240926	110700	165875320	1905	1905	1905	1905	40
578	20240926	110600	165799120	1905	1905	1905	1905	0
579	20240926	110500	165799120	1905	1905	1905	1905	708
580	20240926	110400	164450380	1905	1911	1911	1905	1254
581	20240926	110300	162060400	1907	1907	1907	1907	0
582	20240926	110200	162060400	1907	1907	1907	1907	36
583	20240926	110100	161991748	1907	1907	1907	1907	0
584	20240926	110000	161991748	1907	1907	1907	1907	1
585	20240926	105900	161989841	1912	1912	1912	1912	0
586	20240926	105800	161989841	1912	1908	1912	1906	1299
587	20240926	105700	159513233	1908	1908	1908	1908	0
588	20240926	105600	159513233	1908	1908	1908	1908	646
589	20240926	105500	158280665	1908	1908	1908	1908	4
590	20240926	105400	158273033	1908	1908	1908	1908	10
591	20240926	105300	158253953	1908	1907	1908	1906	456
592	20240926	105200	157384655	1908	1908	1908	1908	300
593	20240926	105100	156812255	1908	1908	1908	1908	3
594	20240926	105000	156806531	1907	1906	1907	1906	208
595	20240926	104900	156410063	1907	1908	1908	1907	606
596	20240926	104800	155253985	1908	1908	1908	1908	0
597	20240926	104700	155253985	1908	1908	1908	1908	114
598	20240926	104600	155036473	1908	1909	1909	1908	2306
599	20240926	104500	150636169	1909	1909	1909	1909	262
600	20240926	104400	150136011	1908	1908	1908	1908	0
601	20240926	104300	150136011	1908	1908	1908	1908	0
602	20240926	104200	150136011	1908	1908	1908	1908	500
603	20240926	104100	149182011	1908	1908	1909	1908	65
604	20240926	104000	149057990	1909	1909	1909	1909	1
605	20240926	103900	149056081	1909	1909	1909	1909	1
606	20240926	103800	149054172	1909	1909	1909	1909	302
607	20240926	103700	148477654	1909	1909	1909	1909	1
608	20240926	103600	148475745	1909	1909	1909	1909	51
609	20240926	103500	148378386	1908	1909	1909	1908	2959
610	20240926	103400	142729656	1910	1915	1915	1910	2096
611	20240926	103300	138721558	1914	1914	1914	1914	0
612	20240926	103200	138721558	1914	1914	1914	1914	1
613	20240926	103100	138719644	1928	1928	1928	1928	0
614	20240926	103000	138719644	1928	1928	1928	1928	0
615	20240926	102900	138719644	1928	1911	1928	1911	2263
616	20240926	102800	134395028	1911	1915	1915	1911	1555
617	20240926	102700	131422539	1915	1915	1915	1915	1
618	20240926	102600	131420624	1915	1915	1915	1915	15
619	20240926	102500	131391899	1914	1914	1914	1914	588
620	20240926	102400	130266467	1914	1914	1914	1914	1
621	20240926	102300	130264553	1913	1913	1913	1913	846
622	20240926	102200	128646155	1910	1910	1910	1910	1
623	20240926	102100	128644245	1914	1914	1914	1914	0
624	20240926	102000	128644245	1914	1910	1914	1910	64
625	20240926	101900	128522001	1910	1910	1910	1910	522
626	20240926	101800	127524981	1910	1910	1910	1910	51
627	20240926	101700	127427571	1910	1910	1910	1910	31
628	20240926	101600	127368361	1914	1914	1914	1914	4
629	20240926	101500	127360705	1914	1914	1914	1914	0
630	20240926	101400	127360705	1914	1914	1914	1914	3
631	20240926	101300	127354963	1910	1910	1910	1910	0
632	20240926	101200	127354963	1910	1910	1910	1910	2
633	20240926	101100	127351143	1914	1914	1914	1914	0
634	20240926	101000	127351143	1914	1914	1914	1914	30
635	20240926	100900	127293723	1914	1914	1914	1914	0
636	20240926	100800	127293723	1914	1914	1914	1914	0
637	20240926	100700	127293723	1914	1914	1914	1914	350
638	20240926	100600	126623823	1912	1912	1912	1912	600
639	20240926	100500	125476623	1909	1909	1909	1909	0
640	20240926	100400	125476623	1909	1909	1909	1909	0
641	20240926	100300	125476623	1909	1909	1909	1909	4
642	20240926	100200	125468987	1911	1911	1911	1911	0
643	20240926	100100	125468987	1911	1911	1911	1911	214
644	20240926	100000	125060033	1911	1911	1911	1911	1
645	20240926	095900	125058122	1908	1908	1908	1908	0
646	20240926	095800	125058122	1908	1908	1908	1908	0
647	20240926	095700	125058122	1908	1908	1908	1908	100
648	20240926	095600	124867322	1911	1911	1911	1911	5
649	20240926	095500	124857767	1908	1908	1908	1908	0
650	20240926	095400	124857767	1908	1908	1908	1908	0
651	20240926	095300	124857767	1908	1908	1908	1908	470
652	20240926	095200	123961007	1908	1910	1910	1908	428
653	20240926	095100	123144299	1909	1909	1909	1909	0
654	20240926	095000	123144299	1909	1909	1909	1909	117
655	20240926	094900	122920946	1909	1908	1909	1908	519
656	20240926	094800	121930675	1908	1908	1908	1908	200
657	20240926	094700	121549075	1908	1908	1908	1908	1
658	20240926	094600	121547167	1909	1910	1911	1909	33
659	20240926	094500	121484108	1907	1907	1907	1907	0
660	20240926	094400	121484108	1907	1907	1907	1907	0
661	20240926	094300	121484108	1907	1911	1911	1907	21
662	20240926	094200	121443981	1911	1911	1911	1911	0
663	20240926	094100	121443981	1911	1912	1912	1906	683
664	20240926	094000	120142001	1912	1912	1912	1912	1
665	20240926	093900	120140089	1912	1912	1912	1912	0
666	20240926	093800	120140089	1912	1911	1912	1911	101
667	20240926	093700	119947008	1913	1913	1913	1913	0
668	20240926	093600	119947008	1913	1913	1913	1913	0
669	20240926	093500	119947008	1913	1906	1913	1906	2828
670	20240926	093400	114556490	1905	1905	1905	1905	0
671	20240926	093300	114556490	1905	1905	1905	1905	545
672	20240926	093200	113518265	1904	1906	1906	1904	1200
673	20240926	093100	111232665	1903	1903	1903	1903	119
674	20240926	093000	111006208	1903	1903	1903	1902	501
675	20240926	092900	110053052	1903	1906	1906	1903	3383
676	20240926	092800	103610520	1907	1912	1912	1907	2705
677	20240926	092700	98451575	1913	1913	1913	1913	2000
678	20240926	092600	94625575	1913	1913	1913	1913	1
679	20240926	092500	94623662	1907	1907	1907	1907	510
680	20240926	092400	93651092	1906	1909	1909	1906	578
681	20240926	092300	92548459	1909	1909	1909	1909	166
682	20240926	092200	92231565	1909	1917	1917	1909	1641
683	20240926	092100	89097157	1917	1913	1917	1913	110
684	20240926	092000	88886615	1912	1917	1917	1912	1266
685	20240926	091900	86461985	1917	1933	1933	1917	5434
686	20240926	091800	76032000	1933	1924	1933	1924	244
687	20240926	091700	75562481	1924	1924	1924	1924	657
688	20240926	091600	74298413	1937	1925	1937	1924	1309
689	20240926	091500	71779682	1924	1924	1924	1924	38
690	20240926	091400	71706570	1924	1924	1924	1924	0
691	20240926	091300	71706570	1924	1922	1924	1922	59
692	20240926	091200	71593056	1922	1922	1922	1922	498
693	20240926	091100	70635900	1918	1921	1921	1918	2565
694	20240926	091000	65716187	1922	1921	1922	1921	324
695	20240926	090900	65093780	1921	1928	1928	1921	4720
696	20240926	090800	56011017	1928	1933	1933	1928	630
697	20240926	090700	54795764	1933	1933	1933	1933	27
698	20240926	090600	54743573	1933	1932	1933	1932	46
699	20240926	090500	54654700	1933	1926	1933	1926	151
700	20240926	090400	54363013	1926	1933	1933	1924	4904
701	20240926	090300	44898405	1934	1939	1949	1933	4329
702	20240926	090200	36520369	1949	1949	1949	1939	2231
703	20240926	090100	32190450	1950	1945	1955	1940	6333
704	20240926	090000	19853076	1955	1956	1956	1941	10179