KissMeData/214270/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	204300	229131927	1903	1903	1903	1903	1330
3	20240927	204200	229131927	1903	1903	1903	1903	0
4	20240927	204100	229131927	1903	1903	1903	1903	0
5	20240927	204000	229131927	1903	1903	1903	1903	0
6	20240927	203900	229131927	1903	1903	1903	1903	0
7	20240927	203800	229131927	1903	1903	1903	1903	0
8	20240927	203700	229131927	1903	1903	1903	1903	0
9	20240927	203600	229131927	1903	1903	1903	1903	0
10	20240927	203500	229131927	1903	1903	1903	1903	0
11	20240927	203400	229131927	1903	1903	1903	1903	0
12	20240927	203300	229131927	1903	1903	1903	1903	0
13	20240927	203200	229131927	1903	1903	1903	1903	0
14	20240927	203100	229131927	1903	1903	1903	1903	0
15	20240927	203000	229131927	1903	1903	1903	1903	0
16	20240927	202900	229131927	1903	1903	1903	1903	0
17	20240927	202800	229131927	1903	1903	1903	1903	0
18	20240927	202700	229131927	1903	1903	1903	1903	0
19	20240927	202600	229131927	1903	1903	1903	1903	0
20	20240927	202500	229131927	1903	1903	1903	1903	0
21	20240927	202400	229131927	1903	1903	1903	1903	0
22	20240927	202300	229131927	1903	1903	1903	1903	0
23	20240927	202200	229131927	1903	1903	1903	1903	0
24	20240927	202100	229131927	1903	1903	1903	1903	0
25	20240927	202000	229131927	1903	1903	1903	1903	0
26	20240927	201900	229131927	1903	1903	1903	1903	0
27	20240927	201800	229131927	1903	1903	1903	1903	0
28	20240927	201700	229131927	1903	1903	1903	1903	0
29	20240927	201600	229131927	1903	1903	1903	1903	0
30	20240927	201500	229131927	1903	1903	1903	1903	0
31	20240927	201400	229131927	1903	1903	1903	1903	0
32	20240927	201300	229131927	1903	1903	1903	1903	1330
33	20240927	201200	229131927	1903	1903	1903	1903	0
34	20240927	201100	229131927	1903	1903	1903	1903	0
35	20240927	201000	229131927	1903	1903	1903	1903	0
36	20240927	200900	229131927	1903	1903	1903	1903	0
37	20240927	200800	229131927	1903	1903	1903	1903	0
38	20240927	200700	229131927	1903	1903	1903	1903	0
39	20240927	200600	229131927	1903	1903	1903	1903	0
40	20240927	200500	229131927	1903	1903	1903	1903	0
41	20240927	200400	229131927	1903	1903	1903	1903	0
42	20240927	200300	229131927	1903	1903	1903	1903	0
43	20240927	200200	229131927	1903	1903	1903	1903	0
44	20240927	200100	229131927	1903	1903	1903	1903	0
45	20240927	200000	229131927	1903	1903	1903	1903	0
46	20240927	195900	229131927	1903	1903	1903	1903	0
47	20240927	195800	229131927	1903	1903	1903	1903	0
48	20240927	195700	229131927	1903	1903	1903	1903	0
49	20240927	195600	229131927	1903	1903	1903	1903	0
50	20240927	195500	229131927	1903	1903	1903	1903	0
51	20240927	195400	229131927	1903	1903	1903	1903	0
52	20240927	195300	229131927	1903	1903	1903	1903	0
53	20240927	195200	229131927	1903	1903	1903	1903	0
54	20240927	195100	229131927	1903	1903	1903	1903	0
55	20240927	195000	229131927	1903	1903	1903	1903	0
56	20240927	194900	229131927	1903	1903	1903	1903	0
57	20240927	194800	229131927	1903	1903	1903	1903	0
58	20240927	194700	229131927	1903	1903	1903	1903	0
59	20240927	194600	229131927	1903	1903	1903	1903	0
60	20240927	194500	229131927	1903	1903	1903	1903	0
61	20240927	194400	229131927	1903	1903	1903	1903	0
62	20240927	194300	229131927	1903	1903	1903	1903	1330
63	20240927	194200	229131927	1903	1903	1903	1903	0
64	20240927	194100	229131927	1903	1903	1903	1903	0
65	20240927	194000	229131927	1903	1903	1903	1903	0
66	20240927	193900	229131927	1903	1903	1903	1903	0
67	20240927	193800	229131927	1903	1903	1903	1903	0
68	20240927	193700	229131927	1903	1903	1903	1903	0
69	20240927	193600	229131927	1903	1903	1903	1903	0
70	20240927	193500	229131927	1903	1903	1903	1903	0
71	20240927	193400	229131927	1903	1903	1903	1903	0
72	20240927	193300	229131927	1903	1903	1903	1903	0
73	20240927	193200	229131927	1903	1903	1903	1903	0
74	20240927	193100	229131927	1903	1903	1903	1903	0
75	20240927	193000	229131927	1903	1903	1903	1903	0
76	20240927	192900	229131927	1903	1903	1903	1903	0
77	20240927	192800	229131927	1903	1903	1903	1903	0
78	20240927	192700	229131927	1903	1903	1903	1903	0
79	20240927	192600	229131927	1903	1903	1903	1903	0
80	20240927	192500	229131927	1903	1903	1903	1903	0
81	20240927	192400	229131927	1903	1903	1903	1903	0
82	20240927	192300	229131927	1903	1903	1903	1903	0
83	20240927	192200	229131927	1903	1903	1903	1903	0
84	20240927	192100	229131927	1903	1903	1903	1903	0
85	20240927	192000	229131927	1903	1903	1903	1903	0
86	20240927	191900	229131927	1903	1903	1903	1903	0
87	20240927	191800	229131927	1903	1903	1903	1903	0
88	20240927	191700	229131927	1903	1903	1903	1903	0
89	20240927	191600	229131927	1903	1903	1903	1903	0
90	20240927	191500	229131927	1903	1903	1903	1903	0
91	20240927	191400	229131927	1903	1903	1903	1903	0
92	20240927	191300	229131927	1903	1903	1903	1903	1330
93	20240927	191200	229131927	1903	1903	1903	1903	0
94	20240927	191100	229131927	1903	1903	1903	1903	0
95	20240927	191000	229131927	1903	1903	1903	1903	0
96	20240927	190900	229131927	1903	1903	1903	1903	0
97	20240927	190800	229131927	1903	1903	1903	1903	0
98	20240927	190700	229131927	1903	1903	1903	1903	0
99	20240927	190600	229131927	1903	1903	1903	1903	0
100	20240927	190500	229131927	1903	1903	1903	1903	0
101	20240927	190400	229131927	1903	1903	1903	1903	0
102	20240927	190300	229131927	1903	1903	1903	1903	0
103	20240927	190200	229131927	1903	1903	1903	1903	0
104	20240927	190100	229131927	1903	1903	1903	1903	0
105	20240927	190000	229131927	1903	1903	1903	1903	0
106	20240927	185900	229131927	1903	1903	1903	1903	0
107	20240927	185800	229131927	1903	1903	1903	1903	0
108	20240927	185700	229131927	1903	1903	1903	1903	0
109	20240927	185600	229131927	1903	1903	1903	1903	0
110	20240927	185500	229131927	1903	1903	1903	1903	0
111	20240927	185400	229131927	1903	1903	1903	1903	0
112	20240927	185300	229131927	1903	1903	1903	1903	0
113	20240927	185200	229131927	1903	1903	1903	1903	0
114	20240927	185100	229131927	1903	1903	1903	1903	0
115	20240927	185000	229131927	1903	1903	1903	1903	0
116	20240927	184900	229131927	1903	1903	1903	1903	0
117	20240927	184800	229131927	1903	1903	1903	1903	0
118	20240927	184700	229131927	1903	1903	1903	1903	0
119	20240927	184600	229131927	1903	1903	1903	1903	0
120	20240927	184500	229131927	1903	1903	1903	1903	0
121	20240927	184400	229131927	1903	1903	1903	1903	0
122	20240927	184300	229131927	1903	1903	1903	1903	1330
123	20240927	184200	229131927	1903	1903	1903	1903	0
124	20240927	184100	229131927	1903	1903	1903	1903	0
125	20240927	184000	229131927	1903	1903	1903	1903	0
126	20240927	183900	229131927	1903	1903	1903	1903	0
127	20240927	183800	229131927	1903	1903	1903	1903	0
128	20240927	183700	229131927	1903	1903	1903	1903	0
129	20240927	183600	229131927	1903	1903	1903	1903	0
130	20240927	183500	229131927	1903	1903	1903	1903	0
131	20240927	183400	229131927	1903	1903	1903	1903	0
132	20240927	183300	229131927	1903	1903	1903	1903	0
133	20240927	183200	229131927	1903	1903	1903	1903	0
134	20240927	183100	229131927	1903	1903	1903	1903	0
135	20240927	183000	229131927	1903	1903	1903	1903	0
136	20240927	182900	229131927	1903	1903	1903	1903	0
137	20240927	182800	229131927	1903	1903	1903	1903	0
138	20240927	182700	229131927	1903	1903	1903	1903	0
139	20240927	182600	229131927	1903	1903	1903	1903	0
140	20240927	182500	229131927	1903	1903	1903	1903	0
141	20240927	182400	229131927	1903	1903	1903	1903	0
142	20240927	182300	229131927	1903	1903	1903	1903	0
143	20240927	182200	229131927	1903	1903	1903	1903	0
144	20240927	182100	229131927	1903	1903	1903	1903	0
145	20240927	182000	229131927	1903	1903	1903	1903	0
146	20240927	181900	229131927	1903	1903	1903	1903	0
147	20240927	181800	229131927	1903	1903	1903	1903	0
148	20240927	181700	229131927	1903	1903	1903	1903	0
149	20240927	181600	229131927	1903	1903	1903	1903	0
150	20240927	181500	229131927	1903	1903	1903	1903	0
151	20240927	181400	229131927	1903	1903	1903	1903	0
152	20240927	181300	229131927	1903	1903	1903	1903	1330
153	20240927	181200	229131927	1903	1903	1903	1903	0
154	20240927	181100	229131927	1903	1903	1903	1903	0
155	20240927	181000	229131927	1903	1903	1903	1903	0
156	20240927	180900	229131927	1903	1903	1903	1903	0
157	20240927	180800	229131927	1903	1903	1903	1903	0
158	20240927	180700	229131927	1903	1903	1903	1903	0
159	20240927	180600	229131927	1903	1903	1903	1903	0
160	20240927	180500	229131927	1903	1903	1903	1903	0
161	20240927	180400	229131927	1903	1903	1903	1903	0
162	20240927	180300	229131927	1903	1903	1903	1903	0
163	20240927	180200	229131927	1903	1903	1903	1903	0
164	20240927	180100	229131927	1903	1903	1903	1903	0
165	20240927	180000	229131927	1903	1903	1903	1903	0
166	20240927	175900	229131927	1903	1903	1903	1903	0
167	20240927	175800	229131927	1903	1903	1903	1903	0
168	20240927	175700	229131927	1903	1903	1903	1903	0
169	20240927	175600	229131927	1903	1903	1903	1903	0
170	20240927	175500	229131927	1903	1903	1903	1903	0
171	20240927	175400	229131927	1903	1903	1903	1903	0
172	20240927	175300	229131927	1903	1903	1903	1903	0
173	20240927	175200	229131927	1903	1903	1903	1903	0
174	20240927	175100	229131927	1903	1903	1903	1903	0
175	20240927	175000	229131927	1903	1903	1903	1903	0
176	20240927	174900	229131927	1903	1903	1903	1903	0
177	20240927	174800	229131927	1903	1903	1903	1903	0
178	20240927	174700	229131927	1903	1903	1903	1903	0
179	20240927	174600	229131927	1903	1903	1903	1903	0
180	20240927	174500	229131927	1903	1903	1903	1903	0
181	20240927	174400	229131927	1903	1903	1903	1903	0
182	20240927	174300	229131927	1903	1903	1903	1903	1330
183	20240927	174200	229131927	1903	1903	1903	1903	0
184	20240927	174100	229131927	1903	1903	1903	1903	0
185	20240927	174000	229131927	1903	1903	1903	1903	0
186	20240927	173900	229131927	1903	1903	1903	1903	0
187	20240927	173800	229131927	1903	1903	1903	1903	0
188	20240927	173700	229131927	1903	1903	1903	1903	0
189	20240927	173600	229131927	1903	1903	1903	1903	0
190	20240927	173500	229131927	1903	1903	1903	1903	0
191	20240927	173400	229131927	1903	1903	1903	1903	0
192	20240927	173300	229131927	1903	1903	1903	1903	0
193	20240927	173200	229131927	1903	1903	1903	1903	0
194	20240927	173100	229131927	1903	1903	1903	1903	0
195	20240927	173000	229131927	1903	1903	1903	1903	0
196	20240927	172900	229131927	1903	1903	1903	1903	0
197	20240927	172800	229131927	1903	1903	1903	1903	0
198	20240927	172700	229131927	1903	1903	1903	1903	0
199	20240927	172600	229131927	1903	1903	1903	1903	0
200	20240927	172500	229131927	1903	1903	1903	1903	0
201	20240927	172400	229131927	1903	1903	1903	1903	0
202	20240927	172300	229131927	1903	1903	1903	1903	0
203	20240927	172200	229131927	1903	1903	1903	1903	0
204	20240927	172100	229131927	1903	1903	1903	1903	0
205	20240927	172000	229131927	1903	1903	1903	1903	0
206	20240927	171900	229131927	1903	1903	1903	1903	0
207	20240927	171800	229131927	1903	1903	1903	1903	0
208	20240927	171700	229131927	1903	1903	1903	1903	0
209	20240927	171600	229131927	1903	1903	1903	1903	0
210	20240927	171500	229131927	1903	1903	1903	1903	0
211	20240927	171400	229131927	1903	1903	1903	1903	0
212	20240927	171300	229131927	1903	1903	1903	1903	1330
213	20240927	171200	229131927	1903	1903	1903	1903	0
214	20240927	171100	229131927	1903	1903	1903	1903	0
215	20240927	171000	229131927	1903	1903	1903	1903	0
216	20240927	170900	229131927	1903	1903	1903	1903	0
217	20240927	170800	229131927	1903	1903	1903	1903	0
218	20240927	170700	229131927	1903	1903	1903	1903	0
219	20240927	170600	229131927	1903	1903	1903	1903	0
220	20240927	170500	229131927	1903	1903	1903	1903	0
221	20240927	170400	229131927	1903	1903	1903	1903	0
222	20240927	170300	229131927	1903	1903	1903	1903	0
223	20240927	170200	229131927	1903	1903	1903	1903	0
224	20240927	170100	229131927	1903	1903	1903	1903	0
225	20240927	170000	229131927	1903	1903	1903	1903	0
226	20240927	165900	229131927	1903	1903	1903	1903	0
227	20240927	165800	229131927	1903	1903	1903	1903	0
228	20240927	165700	229131927	1903	1903	1903	1903	0
229	20240927	165600	229131927	1903	1903	1903	1903	0
230	20240927	165500	229131927	1903	1903	1903	1903	0
231	20240927	165400	229131927	1903	1903	1903	1903	0
232	20240927	165300	229131927	1903	1903	1903	1903	0
233	20240927	165200	229131927	1903	1903	1903	1903	0
234	20240927	165100	229131927	1903	1903	1903	1903	0
235	20240927	165000	229131927	1903	1903	1903	1903	0
236	20240927	164900	229131927	1903	1903	1903	1903	0
237	20240927	164800	229131927	1903	1903	1903	1903	0
238	20240927	164700	229131927	1903	1903	1903	1903	0
239	20240927	164600	229131927	1903	1903	1903	1903	0
240	20240927	164500	229131927	1903	1903	1903	1903	0
241	20240927	164400	229131927	1903	1903	1903	1903	0
242	20240927	164300	229131927	1903	1903	1903	1903	1330
243	20240927	164200	229131927	1903	1903	1903	1903	0
244	20240927	164100	229131927	1903	1903	1903	1903	0
245	20240927	164000	229131927	1903	1903	1903	1903	0
246	20240927	163900	229131927	1903	1903	1903	1903	0
247	20240927	163800	229131927	1903	1903	1903	1903	0
248	20240927	163700	229131927	1903	1903	1903	1903	0
249	20240927	163600	229131927	1903	1903	1903	1903	0
250	20240927	163500	229131927	1903	1903	1903	1903	0
251	20240927	163400	229131927	1903	1903	1903	1903	0
252	20240927	163300	229131927	1903	1903	1903	1903	0
253	20240927	163200	229131927	1903	1903	1903	1903	0
254	20240927	163100	229131927	1903	1903	1903	1903	0
255	20240927	163000	229131927	1903	1903	1903	1903	0
256	20240927	162900	229131927	1903	1903	1903	1903	0
257	20240927	162800	229131927	1903	1903	1903	1903	0
258	20240927	162700	229131927	1903	1903	1903	1903	0
259	20240927	162600	229131927	1903	1903	1903	1903	0
260	20240927	162500	229131927	1903	1903	1903	1903	0
261	20240927	162400	229131927	1903	1903	1903	1903	0
262	20240927	162300	229131927	1903	1903	1903	1903	0
263	20240927	162200	229131927	1903	1903	1903	1903	0
264	20240927	162100	229131927	1903	1903	1903	1903	0
265	20240927	162000	229131927	1903	1903	1903	1903	0
266	20240927	161900	229131927	1903	1903	1903	1903	0
267	20240927	161800	229131927	1903	1903	1903	1903	0
268	20240927	161700	229131927	1903	1903	1903	1903	0
269	20240927	161600	229131927	1903	1903	1903	1903	0
270	20240927	161500	229131927	1903	1903	1903	1903	0
271	20240927	161400	229131927	1903	1903	1903	1903	0
272	20240927	161300	229131927	1903	1903	1903	1903	1330
273	20240927	161200	229131927	1903	1903	1903	1903	0
274	20240927	161100	229131927	1903	1903	1903	1903	0
275	20240927	161000	229131927	1903	1903	1903	1903	0
276	20240927	160900	229131927	1903	1903	1903	1903	0
277	20240927	160800	229131927	1903	1903	1903	1903	0
278	20240927	160700	229131927	1903	1903	1903	1903	0
279	20240927	160600	229131927	1903	1903	1903	1903	0
280	20240927	160500	229131927	1903	1903	1903	1903	0
281	20240927	160400	229131927	1903	1903	1903	1903	0
282	20240927	160300	229131927	1903	1903	1903	1903	0
283	20240927	160200	229131927	1903	1903	1903	1903	0
284	20240927	160100	229131927	1903	1903	1903	1903	0
285	20240927	160000	229131927	1903	1903	1903	1903	0
286	20240927	155900	229131927	1903	1903	1903	1903	0
287	20240927	155800	229131927	1903	1903	1903	1903	0
288	20240927	155700	229131927	1903	1903	1903	1903	0
289	20240927	155600	229131927	1903	1903	1903	1903	0
290	20240927	155500	229131927	1903	1903	1903	1903	0
291	20240927	155400	229131927	1903	1903	1903	1903	0
292	20240927	155300	229131927	1903	1903	1903	1903	0
293	20240927	155200	229131927	1903	1903	1903	1903	0
294	20240927	155100	229131927	1903	1903	1903	1903	0
295	20240927	155000	229131927	1903	1903	1903	1903	0
296	20240927	154900	229131927	1903	1903	1903	1903	0
297	20240927	154800	229131927	1903	1903	1903	1903	0
298	20240927	154700	229131927	1903	1903	1903	1903	0
299	20240927	154600	229131927	1903	1903	1903	1903	0
300	20240927	154500	229131927	1903	1903	1903	1903	0
301	20240927	154400	229131927	1903	1903	1903	1903	0
302	20240927	154300	229131927	1903	1903	1903	1903	1330
303	20240927	154200	229131927	1903	1903	1903	1903	0
304	20240927	154100	229131927	1903	1903	1903	1903	0
305	20240927	154000	229131927	1903	1903	1903	1903	0
306	20240927	153900	229131927	1903	1903	1903	1903	0
307	20240927	153800	229131927	1903	1903	1903	1903	0
308	20240927	153700	229131927	1903	1903	1903	1903	0
309	20240927	153600	229131927	1903	1903	1903	1903	0
310	20240927	153500	229131927	1903	1903	1903	1903	0
311	20240927	153400	229131927	1903	1903	1903	1903	0
312	20240927	153300	229131927	1903	1903	1903	1903	0
313	20240927	153200	229131927	1903	1903	1903	1903	0
314	20240927	153100	229131927	1903	1903	1903	1903	0
315	20240927	153000	229131927	1903	1903	1903	1903	1330
316	20240927	152900	226600937	1917	1917	1917	1917	0
317	20240927	152800	226600937	1917	1917	1917	1917	0
318	20240927	152700	226600937	1917	1917	1917	1917	0
319	20240927	152600	226600937	1917	1917	1917	1917	0
320	20240927	152500	226600937	1917	1917	1917	1917	0
321	20240927	152400	226600937	1917	1917	1917	1917	0
322	20240927	152300	226600937	1917	1917	1917	1917	0
323	20240927	152200	226600937	1917	1917	1917	1917	0
324	20240927	152100	226600937	1917	1917	1917	1917	0
325	20240927	152000	226600937	1917	1917	1917	1917	0
326	20240927	151900	226600937	1917	1902	1917	1902	619
327	20240927	151800	225423584	1900	1918	1918	1900	604
328	20240927	151700	224275065	1917	1917	1917	1917	0
329	20240927	151600	224275065	1917	1917	1917	1917	0
330	20240927	151500	224275065	1917	1917	1917	1917	901
331	20240927	151400	222547848	1917	1917	1917	1917	0
332	20240927	151300	222547848	1917	1917	1917	1917	16
333	20240927	151200	222517176	1917	1917	1917	1917	7
334	20240927	151100	222503757	1916	1916	1916	1916	1
335	20240927	151000	222501841	1900	1907	1907	1900	668
336	20240927	150900	221230406	1918	1918	1918	1918	0
337	20240927	150800	221230406	1918	1918	1918	1918	0
338	20240927	150700	221230406	1918	1918	1918	1918	0
339	20240927	150600	221230406	1918	1918	1918	1918	0
340	20240927	150500	221230406	1918	1918	1918	1918	1
341	20240927	150400	221228488	1906	1906	1906	1906	0
342	20240927	150300	221228488	1906	1909	1909	1906	248
343	20240927	150200	220755127	1909	1909	1909	1909	0
344	20240927	150100	220755127	1909	1909	1909	1909	1
345	20240927	150000	220753218	1918	1918	1918	1918	0
346	20240927	145900	220753218	1918	1918	1918	1918	39
347	20240927	145800	220678416	1921	1921	1921	1921	0
348	20240927	145700	220678416	1921	1921	1921	1921	1000
349	20240927	145600	218757416	1921	1921	1921	1921	0
350	20240927	145500	218757416	1921	1921	1921	1921	0
351	20240927	145400	218757416	1921	1921	1921	1921	0
352	20240927	145300	218757416	1921	1920	1921	1920	500
353	20240927	145200	217797066	1921	1920	1921	1920	500
354	20240927	145100	216837027	1922	1922	1922	1922	0
355	20240927	145000	216837027	1922	1909	1922	1909	632
356	20240927	144900	215630439	1908	1908	1908	1908	0
357	20240927	144800	215630439	1908	1908	1908	1908	543
358	20240927	144700	214594395	1907	1906	1907	1906	200
359	20240927	144600	214213047	1906	1906	1906	1906	0
360	20240927	144500	214213047	1906	1906	1906	1906	0
361	20240927	144400	214213047	1906	1906	1906	1906	1
362	20240927	144300	214211141	1897	1897	1897	1897	0
363	20240927	144200	214211141	1897	1897	1897	1897	0
364	20240927	144100	214211141	1897	1901	1901	1897	1500
365	20240927	144000	211364536	1897	1897	1897	1897	0
366	20240927	143900	211364536	1897	1902	1902	1897	816
367	20240927	143800	209815925	1901	1901	1901	1901	51
368	20240927	143700	209718974	1896	1901	1901	1896	8789
369	20240927	143600	193036144	1900	1909	1909	1900	12103
370	20240927	143500	170007083	1909	1909	1909	1909	0
371	20240927	143400	170007083	1909	1909	1909	1909	0
372	20240927	143300	170007083	1909	1909	1909	1909	0
373	20240927	143200	170007083	1909	1909	1909	1909	0
374	20240927	143100	170007083	1909	1911	1911	1909	30
375	20240927	143000	169949801	1916	1916	1916	1916	0
376	20240927	142900	169949801	1916	1916	1916	1916	0
377	20240927	142800	169949801	1916	1916	1916	1916	0
378	20240927	142700	169949801	1916	1916	1916	1916	0
379	20240927	142600	169949801	1916	1916	1916	1916	0
380	20240927	142500	169949801	1916	1916	1916	1916	0
381	20240927	142400	169949801	1916	1916	1916	1916	0
382	20240927	142300	169949801	1916	1916	1916	1916	1
383	20240927	142200	169947885	1912	1912	1912	1912	0
384	20240927	142100	169947885	1912	1912	1912	1912	0
385	20240927	142000	169947885	1912	1912	1912	1912	0
386	20240927	141900	169947885	1912	1912	1912	1912	0
387	20240927	141800	169947885	1912	1912	1912	1912	0
388	20240927	141700	169947885	1912	1912	1912	1912	0
389	20240927	141600	169947885	1912	1912	1912	1912	300
390	20240927	141500	169374285	1912	1912	1912	1912	0
391	20240927	141400	169374285	1912	1912	1912	1912	0
392	20240927	141300	169374285	1912	1912	1912	1912	0
393	20240927	141200	169374285	1912	1912	1912	1912	64
394	20240927	141100	169251917	1912	1912	1912	1912	98
395	20240927	141000	169064541	1912	1912	1912	1912	1
396	20240927	140900	169062629	1911	1912	1912	1911	660
397	20240927	140800	167800768	1922	1922	1922	1922	0
398	20240927	140700	167800768	1922	1922	1922	1922	0
399	20240927	140600	167800768	1922	1922	1922	1922	0
400	20240927	140500	167800768	1922	1922	1922	1922	0
401	20240927	140400	167800768	1922	1922	1922	1922	0
402	20240927	140300	167800768	1922	1922	1922	1922	0
403	20240927	140200	167800768	1922	1922	1922	1922	1
404	20240927	140100	167798846	1909	1909	1909	1909	0
405	20240927	140000	167798846	1909	1909	1909	1909	0
406	20240927	135900	167798846	1909	1909	1909	1909	9
407	20240927	135800	167781665	1909	1907	1909	1905	2024
408	20240927	135700	163922744	1908	1915	1915	1908	8826
409	20240927	135600	147066796	1915	1917	1917	1915	1000
410	20240927	135500	145151626	1917	1917	1917	1917	0
411	20240927	135400	145151626	1917	1917	1917	1917	0
412	20240927	135300	145151626	1917	1917	1917	1917	0
413	20240927	135200	145151626	1917	1917	1917	1917	0
414	20240927	135100	145151626	1917	1917	1917	1917	0
415	20240927	135000	145151626	1917	1917	1917	1917	0
416	20240927	134900	145151626	1917	1917	1917	1917	0
417	20240927	134800	145151626	1917	1917	1917	1917	1
418	20240927	134700	145149709	1920	1920	1920	1920	0
419	20240927	134600	145149709	1920	1920	1920	1920	0
420	20240927	134500	145149709	1920	1920	1920	1920	0
421	20240927	134400	145149709	1920	1920	1920	1920	0
422	20240927	134300	145149709	1920	1920	1920	1920	700
423	20240927	134200	143805709	1920	1920	1920	1920	0
424	20240927	134100	143805709	1920	1920	1920	1920	0
425	20240927	134000	143805709	1920	1920	1920	1920	10
426	20240927	133900	143786509	1920	1920	1920	1920	0
427	20240927	133800	143786509	1920	1920	1920	1920	0
428	20240927	133700	143786509	1920	1920	1920	1920	0
429	20240927	133600	143786509	1920	1920	1920	1920	9
430	20240927	133500	143769229	1920	1920	1920	1920	0
431	20240927	133400	143769229	1920	1920	1920	1920	0
432	20240927	133300	143769229	1920	1920	1920	1920	0
433	20240927	133200	143769229	1920	1920	1920	1920	0
434	20240927	133100	143769229	1920	1920	1920	1920	0
435	20240927	133000	143769229	1920	1920	1920	1920	0
436	20240927	132900	143769229	1920	1920	1920	1920	0
437	20240927	132800	143769229	1920	1920	1920	1920	0
438	20240927	132700	143769229	1920	1920	1920	1920	0
439	20240927	132600	143769229	1920	1920	1920	1920	361
440	20240927	132500	143076109	1920	1920	1920	1920	600
441	20240927	132400	141924109	1920	1919	1920	1919	754
442	20240927	132300	140476583	1920	1920	1920	1920	0
443	20240927	132200	140476583	1920	1930	1930	1920	2501
444	20240927	132100	135670078	1924	1924	1924	1924	0
445	20240927	132000	135670078	1924	1924	1924	1924	136
446	20240927	131900	135408414	1924	1924	1924	1924	26
447	20240927	131800	135358390	1924	1924	1924	1924	0
448	20240927	131700	135358390	1924	1924	1924	1924	0
449	20240927	131600	135358390	1924	1924	1924	1924	79
450	20240927	131500	135206394	1929	1929	1929	1929	0
451	20240927	131400	135206394	1929	1929	1929	1929	0
452	20240927	131300	135206394	1929	1929	1929	1929	0
453	20240927	131200	135206394	1929	1929	1929	1929	0
454	20240927	131100	135206394	1929	1929	1929	1929	2
455	20240927	131000	135202536	1929	1929	1929	1929	0
456	20240927	130900	135202536	1929	1929	1929	1929	0
457	20240927	130800	135202536	1929	1929	1929	1929	0
458	20240927	130700	135202536	1929	1929	1929	1929	1
459	20240927	130600	135200607	1930	1930	1930	1930	0
460	20240927	130500	135200607	1930	1930	1930	1930	0
461	20240927	130400	135200607	1930	1930	1930	1930	0
462	20240927	130300	135200607	1930	1930	1930	1930	0
463	20240927	130200	135200607	1930	1930	1930	1930	18
464	20240927	130100	135165867	1923	1923	1923	1923	0
465	20240927	130000	135165867	1923	1923	1923	1923	0
466	20240927	125900	135165867	1923	1923	1923	1923	0
467	20240927	125800	135165867	1923	1923	1923	1923	0
468	20240927	125700	135165867	1923	1923	1923	1923	202
469	20240927	125600	134777421	1923	1924	1924	1923	3000
470	20240927	125500	129007920	1924	1924	1924	1924	0
471	20240927	125400	129007920	1924	1931	1931	1924	72
472	20240927	125300	128868927	1932	1932	1932	1932	13
473	20240927	125200	128843811	1935	1935	1935	1935	51
474	20240927	125100	128745126	1931	1931	1931	1931	0
475	20240927	125000	128745126	1931	1931	1931	1931	0
476	20240927	124900	128745126	1931	1931	1931	1930	1099
477	20240927	124800	126623054	1932	1932	1932	1932	0
478	20240927	124700	126623054	1932	1931	1932	1931	56
479	20240927	124600	126514886	1930	1930	1930	1930	20
480	20240927	124500	126476286	1932	1932	1932	1932	0
481	20240927	124400	126476286	1932	1932	1932	1932	0
482	20240927	124300	126476286	1932	1932	1932	1932	51
483	20240927	124200	126377754	1932	1923	1932	1923	919
484	20240927	124100	124602417	1923	1923	1923	1923	0
485	20240927	124000	124602417	1923	1923	1923	1923	181
486	20240927	123900	124254354	1933	1933	1933	1933	1
487	20240927	123800	124252421	1937	1937	1937	1937	0
488	20240927	123700	124252421	1937	1937	1937	1937	0
489	20240927	123600	124252421	1937	1937	1937	1937	0
490	20240927	123500	124252421	1937	1937	1937	1937	0
491	20240927	123400	124252421	1937	1937	1937	1937	0
492	20240927	123300	124252421	1937	1937	1937	1937	0
493	20240927	123200	124252421	1937	1937	1937	1937	0
494	20240927	123100	124252421	1937	1937	1937	1937	0
495	20240927	123000	124252421	1937	1937	1937	1937	0
496	20240927	122900	124252421	1937	1937	1937	1937	0
497	20240927	122800	124252421	1937	1937	1937	1937	0
498	20240927	122700	124252421	1937	1937	1937	1937	0
499	20240927	122600	124252421	1937	1937	1937	1937	0
500	20240927	122500	124252421	1937	1937	1937	1937	0
501	20240927	122400	124252421	1937	1937	1937	1937	0
502	20240927	122300	124252421	1937	1937	1937	1937	0
503	20240927	122200	124252421	1937	1937	1937	1937	0
504	20240927	122100	124252421	1937	1937	1937	1937	0
505	20240927	122000	124252421	1937	1937	1937	1937	0
506	20240927	121900	124252421	1937	1937	1937	1937	0
507	20240927	121800	124252421	1937	1937	1937	1937	0
508	20240927	121700	124252421	1937	1937	1937	1937	0
509	20240927	121600	124252421	1937	1937	1937	1937	0
510	20240927	121500	124252421	1937	1937	1937	1937	0
511	20240927	121400	124252421	1937	1937	1937	1937	0
512	20240927	121300	124252421	1937	1937	1937	1937	1
513	20240927	121200	124250484	1915	1915	1915	1915	0
514	20240927	121100	124250484	1915	1915	1915	1915	0
515	20240927	121000	124250484	1915	1915	1915	1915	0
516	20240927	120900	124250484	1915	1935	1935	1915	1800
517	20240927	120800	120786946	1941	1941	1941	1941	0
518	20240927	120700	120786946	1941	1941	1941	1941	0
519	20240927	120600	120786946	1941	1941	1941	1941	100
520	20240927	120500	120592846	1941	1941	1941	1941	200
521	20240927	120400	120204646	1941	1941	1941	1941	101
522	20240927	120300	120008605	1941	1941	1941	1941	0
523	20240927	120200	120008605	1941	1935	1941	1935	798
524	20240927	120100	118461594	1941	1941	1941	1941	0
525	20240927	120000	118461594	1941	1941	1941	1941	0
526	20240927	115900	118461594	1941	1941	1941	1941	0
527	20240927	115800	118461594	1941	1941	1941	1941	14
528	20240927	115700	118434420	1942	1942	1942	1942	0
529	20240927	115600	118434420	1942	1942	1942	1942	0
530	20240927	115500	118434420	1942	1942	1942	1942	0
531	20240927	115400	118434420	1942	1942	1942	1942	197
532	20240927	115300	118051846	1941	1938	1941	1938	2048
533	20240927	115200	114078021	1940	1940	1940	1940	23
534	20240927	115100	114033401	1940	1940	1940	1940	0
535	20240927	115000	114033401	1940	1940	1940	1940	0
536	20240927	114900	114033401	1940	1940	1940	1940	0
537	20240927	114800	114033401	1940	1940	1940	1940	0
538	20240927	114700	114033401	1940	1940	1940	1940	0
539	20240927	114600	114033401	1940	1940	1940	1940	30
540	20240927	114500	113975201	1940	1940	1940	1940	10
541	20240927	114400	113955801	1941	1941	1941	1941	0
542	20240927	114300	113955801	1941	1941	1941	1941	0
543	20240927	114200	113955801	1941	1941	1941	1941	0
544	20240927	114100	113955801	1941	1941	1941	1941	0
545	20240927	114000	113955801	1941	1941	1941	1941	0
546	20240927	113900	113955801	1941	1941	1941	1941	0
547	20240927	113800	113955801	1941	1941	1941	1941	0
548	20240927	113700	113955801	1941	1941	1941	1941	0
549	20240927	113600	113955801	1941	1941	1941	1941	0
550	20240927	113500	113955801	1941	1933	1941	1931	1591
551	20240927	113400	110878426	1932	1932	1932	1932	0
552	20240927	113300	110878426	1932	1932	1932	1932	0
553	20240927	113200	110878426	1932	1932	1932	1932	0
554	20240927	113100	110878426	1932	1932	1932	1932	5
555	20240927	113000	110868766	1935	1935	1935	1935	0
556	20240927	112900	110868766	1935	1935	1935	1935	0
557	20240927	112800	110868766	1935	1935	1935	1935	0
558	20240927	112700	110868766	1935	1936	1936	1935	369
559	20240927	112600	110154731	1935	1935	1935	1935	0
560	20240927	112500	110154731	1935	1936	1936	1935	80
561	20240927	112400	109999901	1935	1935	1935	1935	199
562	20240927	112300	109614836	1935	1935	1935	1935	581
563	20240927	112200	108490601	1938	1938	1938	1938	1
564	20240927	112100	108488663	1939	1940	1940	1939	2
565	20240927	112000	108484784	1940	1940	1940	1940	0
566	20240927	111900	108484784	1940	1940	1940	1940	0
567	20240927	111800	108484784	1940	1940	1940	1940	472
568	20240927	111700	107569104	1940	1938	1940	1938	21
569	20240927	111600	107528404	1933	1933	1933	1933	0
570	20240927	111500	107528404	1933	1933	1933	1933	3500
571	20240927	111400	100762904	1940	1940	1940	1933	1101
572	20240927	111300	98630464	1940	1940	1940	1940	212
573	20240927	111200	98219184	1935	1935	1935	1935	0
574	20240927	111100	98219184	1935	1935	1935	1935	0
575	20240927	111000	98219184	1935	1935	1935	1935	0
576	20240927	110900	98219184	1935	1935	1935	1935	0
577	20240927	110800	98219184	1935	1935	1935	1935	2899
578	20240927	110700	92609619	1935	1935	1935	1935	1833
579	20240927	110600	89062764	1938	1935	1938	1935	736
580	20240927	110500	87638346	1933	1933	1933	1933	0
581	20240927	110400	87638346	1933	1933	1933	1933	1640
582	20240927	110300	84468226	1933	1933	1933	1933	0
583	20240927	110200	84468226	1933	1933	1933	1933	0
584	20240927	110100	84468226	1933	1933	1933	1933	0
585	20240927	110000	84468226	1933	1933	1933	1933	0
586	20240927	105900	84468226	1933	1933	1933	1933	0
587	20240927	105800	84468226	1933	1933	1933	1933	0
588	20240927	105700	84468226	1933	1933	1933	1933	535
589	20240927	105600	83434071	1933	1938	1938	1933	304
590	20240927	105500	82846429	1938	1932	1938	1932	3168
591	20240927	105400	76719914	1932	1932	1932	1932	0
592	20240927	105300	76719914	1932	1932	1932	1932	1
593	20240927	105200	76717982	1921	1921	1921	1921	0
594	20240927	105100	76717982	1921	1921	1921	1921	100
595	20240927	105000	76525882	1919	1919	1919	1919	0
596	20240927	104900	76525882	1919	1919	1919	1919	0
597	20240927	104800	76525882	1919	1919	1919	1919	52
598	20240927	104700	76426094	1919	1932	1932	1919	318
599	20240927	104600	75815605	1932	1928	1935	1928	7060
600	20240927	104500	62177250	1923	1923	1923	1923	0
601	20240927	104400	62177250	1923	1923	1923	1923	0
602	20240927	104300	62177250	1923	1923	1923	1923	500
603	20240927	104200	61215750	1923	1923	1923	1923	10
604	20240927	104100	61196520	1923	1923	1923	1923	10
605	20240927	104000	61177290	1923	1923	1923	1923	30
606	20240927	103900	61119600	1923	1923	1923	1923	0
607	20240927	103800	61119600	1923	1923	1923	1923	0
608	20240927	103700	61119600	1923	1923	1923	1923	0
609	20240927	103600	61119600	1923	1923	1923	1923	0
610	20240927	103500	61119600	1923	1923	1923	1923	0
611	20240927	103400	61119600	1923	1923	1923	1923	0
612	20240927	103300	61119600	1923	1923	1923	1923	1
613	20240927	103200	61117677	1923	1923	1923	1923	200
614	20240927	103100	60733077	1923	1923	1923	1923	42
615	20240927	103000	60652311	1923	1923	1923	1923	0
616	20240927	102900	60652311	1923	1923	1923	1923	0
617	20240927	102800	60652311	1923	1923	1923	1923	834
618	20240927	102700	59048529	1923	1923	1923	1923	0
619	20240927	102600	59048529	1923	1923	1923	1923	9
620	20240927	102500	59031222	1923	1923	1923	1923	0
621	20240927	102400	59031222	1923	1923	1923	1923	0
622	20240927	102300	59031222	1923	1923	1923	1923	624
623	20240927	102200	57831270	1928	1928	1928	1928	0
624	20240927	102100	57831270	1928	1928	1928	1928	2
625	20240927	102000	57827414	1927	1927	1927	1927	0
626	20240927	101900	57827414	1927	1925	1927	1925	1220
627	20240927	101800	55478474	1927	1927	1927	1927	100
628	20240927	101700	55285774	1927	1927	1927	1927	0
629	20240927	101600	55285774	1927	1927	1927	1927	0
630	20240927	101500	55285774	1927	1927	1927	1927	0
631	20240927	101400	55285774	1927	1927	1927	1927	3
632	20240927	101300	55279993	1918	1918	1918	1918	20
633	20240927	101200	55241633	1918	1918	1918	1918	303
634	20240927	101100	54660479	1917	1922	1928	1917	1232
635	20240927	101000	52293344	1929	1929	1929	1929	0
636	20240927	100900	52293344	1929	1929	1929	1929	0
637	20240927	100800	52293344	1929	1929	1929	1929	0
638	20240927	100700	52293344	1929	1929	1929	1929	0
639	20240927	100600	52293344	1929	1929	1929	1929	0
640	20240927	100500	52293344	1929	1921	1929	1921	3009
641	20240927	100400	46493049	1917	1917	1917	1917	212
642	20240927	100300	46086645	1917	1917	1917	1917	0
643	20240927	100200	46086645	1917	1917	1917	1917	0
644	20240927	100100	46086645	1917	1917	1917	1917	0
645	20240927	100000	46086645	1917	1917	1917	1917	0
646	20240927	095900	46086645	1917	1917	1917	1917	114
647	20240927	095800	45868107	1916	1916	1916	1916	0
648	20240927	095700	45868107	1916	1916	1916	1915	749
649	20240927	095600	44433326	1916	1921	1921	1916	45
650	20240927	095500	44347081	1920	1921	1921	1920	1860
651	20240927	095400	40774024	1926	1926	1926	1926	500
652	20240927	095300	39811024	1927	1927	1927	1927	0
653	20240927	095200	39811024	1927	1927	1927	1927	1
654	20240927	095100	39809097	1927	1927	1927	1927	1
655	20240927	095000	39807170	1921	1922	1922	1921	1200
656	20240927	094900	37501942	1927	1927	1927	1927	100
657	20240927	094800	37309242	1929	1929	1929	1929	0
658	20240927	094700	37309242	1929	1929	1929	1929	0
659	20240927	094600	37309242	1929	1929	1929	1929	0
660	20240927	094500	37309242	1929	1929	1929	1929	0
661	20240927	094400	37309242	1929	1929	1929	1929	0
662	20240927	094300	37309242	1929	1929	1929	1929	2
663	20240927	094200	37305384	1929	1920	1929	1920	6
664	20240927	094100	37293855	1920	1920	1920	1920	195
665	20240927	094000	36919455	1920	1926	1926	1920	229
666	20240927	093900	36479112	1926	1926	1926	1926	0
667	20240927	093800	36479112	1926	1926	1926	1926	0
668	20240927	093700	36479112	1926	1926	1926	1926	0
669	20240927	093600	36479112	1926	1926	1926	1926	0
670	20240927	093500	36479112	1926	1926	1926	1926	619
671	20240927	093400	35286918	1930	1930	1930	1930	1
672	20240927	093300	35284988	1930	1930	1930	1930	31
673	20240927	093200	35225158	1930	1931	1932	1930	1589
674	20240927	093100	32156618	1931	1931	1931	1931	0
675	20240927	093000	32156618	1931	1931	1931	1931	20
676	20240927	092900	32117998	1931	1929	1931	1929	933
677	20240927	092800	30317580	1926	1926	1926	1926	0
678	20240927	092700	30317580	1926	1926	1926	1926	45
679	20240927	092600	30230910	1926	1930	1930	1923	183
680	20240927	092500	29878464	1926	1927	1930	1926	641
681	20240927	092400	28642083	1924	1924	1924	1924	0
682	20240927	092300	28642083	1924	1924	1924	1924	297
683	20240927	092200	28070655	1924	1930	1930	1924	3030
684	20240927	092100	22225429	1930	1930	1930	1930	0
685	20240927	092000	22225429	1930	1929	1930	1929	452
686	20240927	091900	21353094	1930	1926	1930	1926	595
687	20240927	091800	20204784	1926	1925	1926	1925	1142
688	20240927	091700	18006022	1924	1920	1924	1920	196
689	20240927	091600	17629318	1918	1918	1918	1918	206
690	20240927	091500	17234210	1918	1917	1920	1917	811
691	20240927	091400	15678498	1917	1915	1917	1915	1507
692	20240927	091300	12791497	1915	1915	1915	1915	0
693	20240927	091200	12791497	1915	1915	1915	1915	0
694	20240927	091100	12791497	1915	1915	1915	1915	1
695	20240927	091000	12789582	1915	1915	1915	1915	100
696	20240927	090900	12598082	1910	1910	1910	1910	2
697	20240927	090800	12594262	1914	1914	1914	1914	0
698	20240927	090700	12594262	1914	1914	1914	1914	364
699	20240927	090600	11897566	1914	1914	1914	1914	0
700	20240927	090500	11897566	1914	1901	1918	1901	203
701	20240927	090400	11511620	1901	1901	1901	1901	200
702	20240927	090300	11131420	1901	1901	1901	1901	597
703	20240927	090200	9996523	1900	1901	1901	1900	2666
704	20240927	090100	4930500	1900	1900	1900	1900	0
705	20240927	090000	4930500	1900	1900	1900	1900	2595