KissMeData/306620/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	210100	64370151	1905	1905	1905	1905	821
3	20240902	210000	64370151	1905	1905	1905	1905	0
4	20240902	205900	64370151	1905	1905	1905	1905	0
5	20240902	205800	64370151	1905	1905	1905	1905	0
6	20240902	205700	64370151	1905	1905	1905	1905	0
7	20240902	205600	64370151	1905	1905	1905	1905	0
8	20240902	205500	64370151	1905	1905	1905	1905	0
9	20240902	205400	64370151	1905	1905	1905	1905	0
10	20240902	205300	64370151	1905	1905	1905	1905	0
11	20240902	205200	64370151	1905	1905	1905	1905	0
12	20240902	205100	64370151	1905	1905	1905	1905	0
13	20240902	205000	64370151	1905	1905	1905	1905	0
14	20240902	204900	64370151	1905	1905	1905	1905	0
15	20240902	204800	64370151	1905	1905	1905	1905	0
16	20240902	204700	64370151	1905	1905	1905	1905	0
17	20240902	204600	64370151	1905	1905	1905	1905	0
18	20240902	204500	64370151	1905	1905	1905	1905	0
19	20240902	204400	64370151	1905	1905	1905	1905	0
20	20240902	204300	64370151	1905	1905	1905	1905	0
21	20240902	204200	64370151	1905	1905	1905	1905	0
22	20240902	204100	64370151	1905	1905	1905	1905	0
23	20240902	204000	64370151	1905	1905	1905	1905	0
24	20240902	203900	64370151	1905	1905	1905	1905	0
25	20240902	203800	64370151	1905	1905	1905	1905	0
26	20240902	203700	64370151	1905	1905	1905	1905	0
27	20240902	203600	64370151	1905	1905	1905	1905	0
28	20240902	203500	64370151	1905	1905	1905	1905	0
29	20240902	203400	64370151	1905	1905	1905	1905	0
30	20240902	203300	64370151	1905	1905	1905	1905	0
31	20240902	203200	64370151	1905	1905	1905	1905	0
32	20240902	203100	64370151	1905	1905	1905	1905	821
33	20240902	203000	64370151	1905	1905	1905	1905	0
34	20240902	202900	64370151	1905	1905	1905	1905	0
35	20240902	202800	64370151	1905	1905	1905	1905	0
36	20240902	202700	64370151	1905	1905	1905	1905	0
37	20240902	202600	64370151	1905	1905	1905	1905	0
38	20240902	202500	64370151	1905	1905	1905	1905	0
39	20240902	202400	64370151	1905	1905	1905	1905	0
40	20240902	202300	64370151	1905	1905	1905	1905	0
41	20240902	202200	64370151	1905	1905	1905	1905	0
42	20240902	202100	64370151	1905	1905	1905	1905	0
43	20240902	202000	64370151	1905	1905	1905	1905	0
44	20240902	201900	64370151	1905	1905	1905	1905	0
45	20240902	201800	64370151	1905	1905	1905	1905	0
46	20240902	201700	64370151	1905	1905	1905	1905	0
47	20240902	201600	64370151	1905	1905	1905	1905	0
48	20240902	201500	64370151	1905	1905	1905	1905	0
49	20240902	201400	64370151	1905	1905	1905	1905	0
50	20240902	201300	64370151	1905	1905	1905	1905	0
51	20240902	201200	64370151	1905	1905	1905	1905	0
52	20240902	201100	64370151	1905	1905	1905	1905	0
53	20240902	201000	64370151	1905	1905	1905	1905	0
54	20240902	200900	64370151	1905	1905	1905	1905	0
55	20240902	200800	64370151	1905	1905	1905	1905	0
56	20240902	200700	64370151	1905	1905	1905	1905	0
57	20240902	200600	64370151	1905	1905	1905	1905	0
58	20240902	200500	64370151	1905	1905	1905	1905	0
59	20240902	200400	64370151	1905	1905	1905	1905	0
60	20240902	200300	64370151	1905	1905	1905	1905	0
61	20240902	200200	64370151	1905	1905	1905	1905	0
62	20240902	200100	64370151	1905	1905	1905	1905	821
63	20240902	200000	64370151	1905	1905	1905	1905	0
64	20240902	195900	64370151	1905	1905	1905	1905	0
65	20240902	195800	64370151	1905	1905	1905	1905	0
66	20240902	195700	64370151	1905	1905	1905	1905	0
67	20240902	195600	64370151	1905	1905	1905	1905	0
68	20240902	195500	64370151	1905	1905	1905	1905	0
69	20240902	195400	64370151	1905	1905	1905	1905	0
70	20240902	195300	64370151	1905	1905	1905	1905	0
71	20240902	195200	64370151	1905	1905	1905	1905	0
72	20240902	195100	64370151	1905	1905	1905	1905	0
73	20240902	195000	64370151	1905	1905	1905	1905	0
74	20240902	194900	64370151	1905	1905	1905	1905	0
75	20240902	194800	64370151	1905	1905	1905	1905	0
76	20240902	194700	64370151	1905	1905	1905	1905	0
77	20240902	194600	64370151	1905	1905	1905	1905	0
78	20240902	194500	64370151	1905	1905	1905	1905	0
79	20240902	194400	64370151	1905	1905	1905	1905	0
80	20240902	194300	64370151	1905	1905	1905	1905	0
81	20240902	194200	64370151	1905	1905	1905	1905	0
82	20240902	194100	64370151	1905	1905	1905	1905	0
83	20240902	194000	64370151	1905	1905	1905	1905	0
84	20240902	193900	64370151	1905	1905	1905	1905	0
85	20240902	193800	64370151	1905	1905	1905	1905	0
86	20240902	193700	64370151	1905	1905	1905	1905	0
87	20240902	193600	64370151	1905	1905	1905	1905	0
88	20240902	193500	64370151	1905	1905	1905	1905	0
89	20240902	193400	64370151	1905	1905	1905	1905	0
90	20240902	193300	64370151	1905	1905	1905	1905	0
91	20240902	193200	64370151	1905	1905	1905	1905	0
92	20240902	193100	64370151	1905	1905	1905	1905	821
93	20240902	193000	64370151	1905	1905	1905	1905	0
94	20240902	192900	64370151	1905	1905	1905	1905	0
95	20240902	192800	64370151	1905	1905	1905	1905	0
96	20240902	192700	64370151	1905	1905	1905	1905	0
97	20240902	192600	64370151	1905	1905	1905	1905	0
98	20240902	192500	64370151	1905	1905	1905	1905	0
99	20240902	192400	64370151	1905	1905	1905	1905	0
100	20240902	192300	64370151	1905	1905	1905	1905	0
101	20240902	192200	64370151	1905	1905	1905	1905	0
102	20240902	192100	64370151	1905	1905	1905	1905	0
103	20240902	192000	64370151	1905	1905	1905	1905	0
104	20240902	191900	64370151	1905	1905	1905	1905	0
105	20240902	191800	64370151	1905	1905	1905	1905	0
106	20240902	191700	64370151	1905	1905	1905	1905	0
107	20240902	191600	64370151	1905	1905	1905	1905	0
108	20240902	191500	64370151	1905	1905	1905	1905	0
109	20240902	191400	64370151	1905	1905	1905	1905	0
110	20240902	191300	64370151	1905	1905	1905	1905	0
111	20240902	191200	64370151	1905	1905	1905	1905	0
112	20240902	191100	64370151	1905	1905	1905	1905	0
113	20240902	191000	64370151	1905	1905	1905	1905	0
114	20240902	190900	64370151	1905	1905	1905	1905	0
115	20240902	190800	64370151	1905	1905	1905	1905	0
116	20240902	190700	64370151	1905	1905	1905	1905	0
117	20240902	190600	64370151	1905	1905	1905	1905	0
118	20240902	190500	64370151	1905	1905	1905	1905	0
119	20240902	190400	64370151	1905	1905	1905	1905	0
120	20240902	190300	64370151	1905	1905	1905	1905	0
121	20240902	190200	64370151	1905	1905	1905	1905	0
122	20240902	190100	64370151	1905	1905	1905	1905	821
123	20240902	190000	64370151	1905	1905	1905	1905	0
124	20240902	185900	64370151	1905	1905	1905	1905	0
125	20240902	185800	64370151	1905	1905	1905	1905	0
126	20240902	185700	64370151	1905	1905	1905	1905	0
127	20240902	185600	64370151	1905	1905	1905	1905	0
128	20240902	185500	64370151	1905	1905	1905	1905	0
129	20240902	185400	64370151	1905	1905	1905	1905	0
130	20240902	185300	64370151	1905	1905	1905	1905	0
131	20240902	185200	64370151	1905	1905	1905	1905	0
132	20240902	185100	64370151	1905	1905	1905	1905	0
133	20240902	185000	64370151	1905	1905	1905	1905	0
134	20240902	184900	64370151	1905	1905	1905	1905	0
135	20240902	184800	64370151	1905	1905	1905	1905	0
136	20240902	184700	64370151	1905	1905	1905	1905	0
137	20240902	184600	64370151	1905	1905	1905	1905	0
138	20240902	184500	64370151	1905	1905	1905	1905	0
139	20240902	184400	64370151	1905	1905	1905	1905	0
140	20240902	184300	64370151	1905	1905	1905	1905	0
141	20240902	184200	64370151	1905	1905	1905	1905	0
142	20240902	184100	64370151	1905	1905	1905	1905	0
143	20240902	184000	64370151	1905	1905	1905	1905	0
144	20240902	183900	64370151	1905	1905	1905	1905	0
145	20240902	183800	64370151	1905	1905	1905	1905	0
146	20240902	183700	64370151	1905	1905	1905	1905	0
147	20240902	183600	64370151	1905	1905	1905	1905	0
148	20240902	183500	64370151	1905	1905	1905	1905	0
149	20240902	183400	64370151	1905	1905	1905	1905	0
150	20240902	183300	64370151	1905	1905	1905	1905	0
151	20240902	183200	64370151	1905	1905	1905	1905	0
152	20240902	183100	64370151	1905	1905	1905	1905	821
153	20240902	183000	64370151	1905	1905	1905	1905	0
154	20240902	182900	64370151	1905	1905	1905	1905	0
155	20240902	182800	64370151	1905	1905	1905	1905	0
156	20240902	182700	64370151	1905	1905	1905	1905	0
157	20240902	182600	64370151	1905	1905	1905	1905	0
158	20240902	182500	64370151	1905	1905	1905	1905	0
159	20240902	182400	64370151	1905	1905	1905	1905	0
160	20240902	182300	64370151	1905	1905	1905	1905	0
161	20240902	182200	64370151	1905	1905	1905	1905	0
162	20240902	182100	64370151	1905	1905	1905	1905	0
163	20240902	182000	64370151	1905	1905	1905	1905	0
164	20240902	181900	64370151	1905	1905	1905	1905	0
165	20240902	181800	64370151	1905	1905	1905	1905	0
166	20240902	181700	64370151	1905	1905	1905	1905	0
167	20240902	181600	64370151	1905	1905	1905	1905	0
168	20240902	181500	64370151	1905	1905	1905	1905	0
169	20240902	181400	64370151	1905	1905	1905	1905	0
170	20240902	181300	64370151	1905	1905	1905	1905	0
171	20240902	181200	64370151	1905	1905	1905	1905	0
172	20240902	181100	64370151	1905	1905	1905	1905	0
173	20240902	181000	64370151	1905	1905	1905	1905	0
174	20240902	180900	64370151	1905	1905	1905	1905	0
175	20240902	180800	64370151	1905	1905	1905	1905	0
176	20240902	180700	64370151	1905	1905	1905	1905	0
177	20240902	180600	64370151	1905	1905	1905	1905	0
178	20240902	180500	64370151	1905	1905	1905	1905	0
179	20240902	180400	64370151	1905	1905	1905	1905	0
180	20240902	180300	64370151	1905	1905	1905	1905	0
181	20240902	180200	64370151	1905	1905	1905	1905	0
182	20240902	180100	64370151	1905	1905	1905	1905	821
183	20240902	180000	64370151	1905	1905	1905	1905	0
184	20240902	175900	64370151	1905	1905	1905	1905	0
185	20240902	175800	64370151	1905	1905	1905	1905	0
186	20240902	175700	64370151	1905	1905	1905	1905	0
187	20240902	175600	64370151	1905	1905	1905	1905	0
188	20240902	175500	64370151	1905	1905	1905	1905	0
189	20240902	175400	64370151	1905	1905	1905	1905	0
190	20240902	175300	64370151	1905	1905	1905	1905	0
191	20240902	175200	64370151	1905	1905	1905	1905	0
192	20240902	175100	64370151	1905	1905	1905	1905	0
193	20240902	175000	64370151	1905	1905	1905	1905	0
194	20240902	174900	64370151	1905	1905	1905	1905	0
195	20240902	174800	64370151	1905	1905	1905	1905	0
196	20240902	174700	64370151	1905	1905	1905	1905	0
197	20240902	174600	64370151	1905	1905	1905	1905	0
198	20240902	174500	64370151	1905	1905	1905	1905	0
199	20240902	174400	64370151	1905	1905	1905	1905	0
200	20240902	174300	64370151	1905	1905	1905	1905	0
201	20240902	174200	64370151	1905	1905	1905	1905	0
202	20240902	174100	64370151	1905	1905	1905	1905	0
203	20240902	174000	64370151	1905	1905	1905	1905	0
204	20240902	173900	64370151	1905	1905	1905	1905	0
205	20240902	173800	64370151	1905	1905	1905	1905	0
206	20240902	173700	64370151	1905	1905	1905	1905	0
207	20240902	173600	64370151	1905	1905	1905	1905	0
208	20240902	173500	64370151	1905	1905	1905	1905	0
209	20240902	173400	64370151	1905	1905	1905	1905	0
210	20240902	173300	64370151	1905	1905	1905	1905	0
211	20240902	173200	64370151	1905	1905	1905	1905	0
212	20240902	173100	64370151	1905	1905	1905	1905	821
213	20240902	173000	64370151	1905	1905	1905	1905	0
214	20240902	172900	64370151	1905	1905	1905	1905	0
215	20240902	172800	64370151	1905	1905	1905	1905	0
216	20240902	172700	64370151	1905	1905	1905	1905	0
217	20240902	172600	64370151	1905	1905	1905	1905	0
218	20240902	172500	64370151	1905	1905	1905	1905	0
219	20240902	172400	64370151	1905	1905	1905	1905	0
220	20240902	172300	64370151	1905	1905	1905	1905	0
221	20240902	172200	64370151	1905	1905	1905	1905	0
222	20240902	172100	64370151	1905	1905	1905	1905	0
223	20240902	172000	64370151	1905	1905	1905	1905	0
224	20240902	171900	64370151	1905	1905	1905	1905	0
225	20240902	171800	64370151	1905	1905	1905	1905	0
226	20240902	171700	64370151	1905	1905	1905	1905	0
227	20240902	171600	64370151	1905	1905	1905	1905	0
228	20240902	171500	64370151	1905	1905	1905	1905	0
229	20240902	171400	64370151	1905	1905	1905	1905	0
230	20240902	171300	64370151	1905	1905	1905	1905	0
231	20240902	171200	64370151	1905	1905	1905	1905	0
232	20240902	171100	64370151	1905	1905	1905	1905	0
233	20240902	171000	64370151	1905	1905	1905	1905	0
234	20240902	170900	64370151	1905	1905	1905	1905	0
235	20240902	170800	64370151	1905	1905	1905	1905	0
236	20240902	170700	64370151	1905	1905	1905	1905	0
237	20240902	170600	64370151	1905	1905	1905	1905	0
238	20240902	170500	64370151	1905	1905	1905	1905	0
239	20240902	170400	64370151	1905	1905	1905	1905	0
240	20240902	170300	64370151	1905	1905	1905	1905	0
241	20240902	170200	64370151	1905	1905	1905	1905	0
242	20240902	170100	64370151	1905	1905	1905	1905	821
243	20240902	170000	64370151	1905	1905	1905	1905	0
244	20240902	165900	64370151	1905	1905	1905	1905	0
245	20240902	165800	64370151	1905	1905	1905	1905	0
246	20240902	165700	64370151	1905	1905	1905	1905	0
247	20240902	165600	64370151	1905	1905	1905	1905	0
248	20240902	165500	64370151	1905	1905	1905	1905	0
249	20240902	165400	64370151	1905	1905	1905	1905	0
250	20240902	165300	64370151	1905	1905	1905	1905	0
251	20240902	165200	64370151	1905	1905	1905	1905	0
252	20240902	165100	64370151	1905	1905	1905	1905	0
253	20240902	165000	64370151	1905	1905	1905	1905	0
254	20240902	164900	64370151	1905	1905	1905	1905	0
255	20240902	164800	64370151	1905	1905	1905	1905	0
256	20240902	164700	64370151	1905	1905	1905	1905	0
257	20240902	164600	64370151	1905	1905	1905	1905	0
258	20240902	164500	64370151	1905	1905	1905	1905	0
259	20240902	164400	64370151	1905	1905	1905	1905	0
260	20240902	164300	64370151	1905	1905	1905	1905	0
261	20240902	164200	64370151	1905	1905	1905	1905	0
262	20240902	164100	64370151	1905	1905	1905	1905	0
263	20240902	164000	64370151	1905	1905	1905	1905	0
264	20240902	163900	64370151	1905	1905	1905	1905	0
265	20240902	163800	64370151	1905	1905	1905	1905	0
266	20240902	163700	64370151	1905	1905	1905	1905	0
267	20240902	163600	64370151	1905	1905	1905	1905	0
268	20240902	163500	64370151	1905	1905	1905	1905	0
269	20240902	163400	64370151	1905	1905	1905	1905	0
270	20240902	163300	64370151	1905	1905	1905	1905	0
271	20240902	163200	64370151	1905	1905	1905	1905	0
272	20240902	163100	64370151	1905	1905	1905	1905	821
273	20240902	163000	64370151	1905	1905	1905	1905	0
274	20240902	162900	64370151	1905	1905	1905	1905	0
275	20240902	162800	64370151	1905	1905	1905	1905	0
276	20240902	162700	64370151	1905	1905	1905	1905	0
277	20240902	162600	64370151	1905	1905	1905	1905	0
278	20240902	162500	64370151	1905	1905	1905	1905	0
279	20240902	162400	64370151	1905	1905	1905	1905	0
280	20240902	162300	64370151	1905	1905	1905	1905	0
281	20240902	162200	64370151	1905	1905	1905	1905	0
282	20240902	162100	64370151	1905	1905	1905	1905	0
283	20240902	162000	64370151	1905	1905	1905	1905	0
284	20240902	161900	64370151	1905	1905	1905	1905	0
285	20240902	161800	64370151	1905	1905	1905	1905	0
286	20240902	161700	64370151	1905	1905	1905	1905	0
287	20240902	161600	64370151	1905	1905	1905	1905	0
288	20240902	161500	64370151	1905	1905	1905	1905	0
289	20240902	161400	64370151	1905	1905	1905	1905	0
290	20240902	161300	64370151	1905	1905	1905	1905	0
291	20240902	161200	64370151	1905	1905	1905	1905	0
292	20240902	161100	64370151	1905	1905	1905	1905	0
293	20240902	161000	64370151	1905	1905	1905	1905	0
294	20240902	160900	64370151	1905	1905	1905	1905	0
295	20240902	160800	64370151	1905	1905	1905	1905	0
296	20240902	160700	64370151	1905	1905	1905	1905	0
297	20240902	160600	64370151	1905	1905	1905	1905	0
298	20240902	160500	64370151	1905	1905	1905	1905	0
299	20240902	160400	64370151	1905	1905	1905	1905	0
300	20240902	160300	64370151	1905	1905	1905	1905	0
301	20240902	160200	64370151	1905	1905	1905	1905	0
302	20240902	160100	64370151	1905	1905	1905	1905	821
303	20240902	160000	64370151	1905	1905	1905	1905	0
304	20240902	155900	64370151	1905	1905	1905	1905	0
305	20240902	155800	64370151	1905	1905	1905	1905	0
306	20240902	155700	64370151	1905	1905	1905	1905	0
307	20240902	155600	64370151	1905	1905	1905	1905	0
308	20240902	155500	64370151	1905	1905	1905	1905	0
309	20240902	155400	64370151	1905	1905	1905	1905	0
310	20240902	155300	64370151	1905	1905	1905	1905	0
311	20240902	155200	64370151	1905	1905	1905	1905	0
312	20240902	155100	64370151	1905	1905	1905	1905	0
313	20240902	155000	64370151	1905	1905	1905	1905	0
314	20240902	154900	64370151	1905	1905	1905	1905	0
315	20240902	154800	64370151	1905	1905	1905	1905	0
316	20240902	154700	64370151	1905	1905	1905	1905	0
317	20240902	154600	64370151	1905	1905	1905	1905	0
318	20240902	154500	64370151	1905	1905	1905	1905	0
319	20240902	154400	64370151	1905	1905	1905	1905	0
320	20240902	154300	64370151	1905	1905	1905	1905	0
321	20240902	154200	64370151	1905	1905	1905	1905	0
322	20240902	154100	64370151	1905	1905	1905	1905	0
323	20240902	154000	64370151	1905	1905	1905	1905	0
324	20240902	153900	64370151	1905	1905	1905	1905	0
325	20240902	153800	64370151	1905	1905	1905	1905	0
326	20240902	153700	64370151	1905	1905	1905	1905	0
327	20240902	153600	64370151	1905	1905	1905	1905	0
328	20240902	153500	64370151	1905	1905	1905	1905	0
329	20240902	153400	64370151	1905	1905	1905	1905	0
330	20240902	153300	64370151	1905	1905	1905	1905	0
331	20240902	153200	64370151	1905	1905	1905	1905	0
332	20240902	153100	64370151	1905	1905	1905	1905	821
333	20240902	153000	64370151	1905	1905	1905	1905	821
334	20240902	152900	62806146	1906	1906	1906	1906	0
335	20240902	152800	62806146	1906	1906	1906	1906	0
336	20240902	152700	62806146	1906	1906	1906	1906	0
337	20240902	152600	62806146	1906	1906	1906	1906	0
338	20240902	152500	62806146	1906	1906	1906	1906	0
339	20240902	152400	62806146	1906	1906	1906	1906	0
340	20240902	152300	62806146	1906	1906	1906	1906	0
341	20240902	152200	62806146	1906	1906	1906	1906	0
342	20240902	152100	62806146	1906	1906	1906	1906	0
343	20240902	152000	62806146	1906	1906	1906	1906	0
344	20240902	151900	62806146	1906	1907	1908	1906	401
345	20240902	151800	62041438	1907	1908	1908	1907	116
346	20240902	151700	61820126	1908	1908	1908	1908	0
347	20240902	151600	61820126	1908	1908	1908	1908	0
348	20240902	151500	61820126	1908	1908	1908	1908	200
349	20240902	151400	61438526	1907	1907	1907	1907	44
350	20240902	151300	61354618	1910	1910	1910	1910	1
351	20240902	151200	61352708	1905	1905	1905	1905	0
352	20240902	151100	61352708	1905	1905	1905	1905	0
353	20240902	151000	61352708	1905	1905	1905	1905	0
354	20240902	150900	61352708	1905	1905	1905	1905	0
355	20240902	150800	61352708	1905	1905	1905	1905	0
356	20240902	150700	61352708	1905	1905	1905	1905	0
357	20240902	150600	61352708	1905	1905	1905	1905	10
358	20240902	150500	61333658	1905	1905	1905	1905	0
359	20240902	150400	61333658	1905	1905	1905	1905	1
360	20240902	150300	61331753	1910	1910	1910	1910	3
361	20240902	150200	61326023	1910	1910	1910	1910	0
362	20240902	150100	61326023	1910	1910	1910	1910	0
363	20240902	150000	61326023	1910	1910	1910	1910	0
364	20240902	145900	61326023	1910	1910	1910	1910	0
365	20240902	145800	61326023	1910	1910	1910	1910	0
366	20240902	145700	61326023	1910	1910	1910	1910	1
367	20240902	145600	61324113	1905	1905	1905	1905	0
368	20240902	145500	61324113	1905	1905	1905	1905	0
369	20240902	145400	61324113	1905	1905	1905	1905	2
370	20240902	145300	61320303	1905	1905	1905	1905	0
371	20240902	145200	61320303	1905	1905	1905	1905	0
372	20240902	145100	61320303	1905	1905	1905	1905	0
373	20240902	145000	61320303	1905	1905	1905	1905	5
374	20240902	144900	61310778	1911	1911	1911	1911	0
375	20240902	144800	61310778	1911	1911	1911	1911	0
376	20240902	144700	61310778	1911	1911	1911	1911	0
377	20240902	144600	61310778	1911	1911	1911	1911	0
378	20240902	144500	61310778	1911	1907	1911	1907	400
379	20240902	144400	60546802	1911	1911	1911	1911	0
380	20240902	144300	60546802	1911	1911	1911	1911	0
381	20240902	144200	60546802	1911	1911	1911	1911	0
382	20240902	144100	60546802	1911	1911	1911	1911	0
383	20240902	144000	60546802	1911	1911	1911	1911	0
384	20240902	143900	60546802	1911	1911	1911	1911	1
385	20240902	143800	60544891	1898	1908	1908	1898	2701
386	20240902	143700	55413072	1915	1915	1915	1915	0
387	20240902	143600	55413072	1915	1915	1915	1915	0
388	20240902	143500	55413072	1915	1915	1915	1915	0
389	20240902	143400	55413072	1915	1915	1915	1915	0
390	20240902	143300	55413072	1915	1915	1915	1915	0
391	20240902	143200	55413072	1915	1915	1915	1915	0
392	20240902	143100	55413072	1915	1915	1915	1915	50
393	20240902	143000	55317322	1915	1910	1915	1910	11
394	20240902	142900	55296307	1915	1912	1915	1912	11
395	20240902	142800	55275272	1915	1915	1915	1915	0
396	20240902	142700	55275272	1915	1915	1915	1915	0
397	20240902	142600	55275272	1915	1915	1915	1915	1
398	20240902	142500	55273357	1914	1913	1914	1913	8
399	20240902	142400	55258050	1913	1913	1913	1913	0
400	20240902	142300	55258050	1913	1913	1913	1913	0
401	20240902	142200	55258050	1913	1913	1913	1913	0
402	20240902	142100	55258050	1913	1903	1914	1902	180
403	20240902	142000	54914818	1921	1921	1921	1921	0
404	20240902	141900	54914818	1921	1921	1921	1921	0
405	20240902	141800	54914818	1921	1921	1921	1921	0
406	20240902	141700	54914818	1921	1921	1921	1921	0
407	20240902	141600	54914818	1921	1921	1921	1921	0
408	20240902	141500	54914818	1921	1921	1921	1921	0
409	20240902	141400	54914818	1921	1921	1921	1921	0
410	20240902	141300	54914818	1921	1914	1921	1914	11
411	20240902	141200	54893757	1921	1914	1921	1914	10
412	20240902	141100	54874603	1911	1910	1911	1910	1129
413	20240902	141000	52717739	1907	1907	1907	1907	169
414	20240902	140900	52395456	1907	1907	1907	1907	0
415	20240902	140800	52395456	1907	1907	1907	1907	1
416	20240902	140700	52393549	1906	1905	1906	1905	719
417	20240902	140600	51023265	1905	1905	1905	1905	0
418	20240902	140500	51023265	1905	1905	1905	1905	0
419	20240902	140400	51023265	1905	1905	1905	1905	0
420	20240902	140300	51023265	1905	1905	1905	1905	1
421	20240902	140200	51021360	1905	1905	1905	1905	100
422	20240902	140100	50830860	1905	1905	1905	1905	0
423	20240902	140000	50830860	1905	1905	1905	1905	0
424	20240902	135900	50830860	1905	1900	1905	1900	54
425	20240902	135800	50728249	1905	1905	1905	1905	0
426	20240902	135700	50728249	1905	1900	1905	1900	2
427	20240902	135600	50724444	1905	1905	1905	1905	0
428	20240902	135500	50724444	1905	1905	1905	1905	0
429	20240902	135400	50724444	1905	1905	1905	1905	0
430	20240902	135300	50724444	1905	1905	1905	1905	0
431	20240902	135200	50724444	1905	1905	1905	1905	0
432	20240902	135100	50724444	1905	1905	1905	1905	0
433	20240902	135000	50724444	1905	1905	1905	1905	30
434	20240902	134900	50667294	1905	1905	1905	1905	0
435	20240902	134800	50667294	1905	1899	1905	1899	10
436	20240902	134700	50648292	1905	1905	1905	1905	0
437	20240902	134600	50648292	1905	1905	1905	1905	2
438	20240902	134500	50644482	1899	1905	1905	1899	96
439	20240902	134400	50462166	1900	1905	1905	1900	7
440	20240902	134300	50448844	1906	1907	1907	1906	4
441	20240902	134200	50441217	1910	1910	1910	1910	0
442	20240902	134100	50441217	1910	1905	1910	1904	4
443	20240902	134000	50433588	1905	1910	1910	1905	2
444	20240902	133900	50429773	1904	1904	1910	1904	6
445	20240902	133800	50418343	1910	1904	1910	1904	3
446	20240902	133700	50412619	1910	1910	1910	1910	46
447	20240902	133600	50324759	1910	1910	1910	1910	92
448	20240902	133500	50149039	1910	1910	1910	1910	0
449	20240902	133400	50149039	1910	1910	1910	1910	0
450	20240902	133300	50149039	1910	1910	1910	1910	0
451	20240902	133200	50149039	1910	1910	1910	1910	0
452	20240902	133100	50149039	1910	1910	1910	1910	0
453	20240902	133000	50149039	1910	1910	1910	1910	0
454	20240902	132900	50149039	1910	1898	1910	1897	107
455	20240902	132800	49946026	1910	1910	1910	1910	0
456	20240902	132700	49946026	1910	1910	1910	1910	0
457	20240902	132600	49946026	1910	1910	1910	1910	0
458	20240902	132500	49946026	1910	1910	1910	1910	1
459	20240902	132400	49944116	1895	1895	1895	1895	0
460	20240902	132300	49944116	1895	1895	1895	1895	0
461	20240902	132200	49944116	1895	1895	1895	1895	0
462	20240902	132100	49944116	1895	1895	1895	1895	0
463	20240902	132000	49944116	1895	1895	1895	1895	0
464	20240902	131900	49944116	1895	1895	1895	1895	1157
465	20240902	131800	47751601	1895	1895	1895	1895	57
466	20240902	131700	47643586	1895	1895	1895	1895	10
467	20240902	131600	47624636	1898	1904	1904	1898	2553
468	20240902	131500	42771127	1907	1907	1907	1907	0
469	20240902	131400	42771127	1907	1907	1907	1907	1
470	20240902	131300	42769220	1907	1904	1907	1904	31
471	20240902	131200	42710187	1909	1904	1909	1904	154
472	20240902	131100	42416961	1909	1909	1909	1909	0
473	20240902	131000	42416961	1909	1905	1909	1905	22
474	20240902	130900	42375043	1911	1911	1911	1911	0
475	20240902	130800	42375043	1911	1911	1911	1911	0
476	20240902	130700	42375043	1911	1911	1911	1911	0
477	20240902	130600	42375043	1911	1911	1911	1911	0
478	20240902	130500	42375043	1911	1911	1911	1911	0
479	20240902	130400	42375043	1911	1911	1911	1911	0
480	20240902	130300	42375043	1911	1911	1911	1911	1
481	20240902	130200	42373132	1911	1911	1911	1911	0
482	20240902	130100	42373132	1911	1911	1911	1911	0
483	20240902	130000	42373132	1911	1911	1911	1911	0
484	20240902	125900	42373132	1911	1911	1911	1911	1
485	20240902	125800	42371221	1904	1904	1904	1904	0
486	20240902	125700	42371221	1904	1904	1904	1904	0
487	20240902	125600	42371221	1904	1905	1905	1904	60
488	20240902	125500	42256980	1911	1911	1911	1911	0
489	20240902	125400	42256980	1911	1911	1911	1911	0
490	20240902	125300	42256980	1911	1910	1911	1910	53
491	20240902	125200	42155712	1910	1910	1910	1910	0
492	20240902	125100	42155712	1910	1910	1910	1910	0
493	20240902	125000	42155712	1910	1910	1910	1910	0
494	20240902	124900	42155712	1910	1910	1910	1910	0
495	20240902	124800	42155712	1910	1910	1911	1910	395
496	20240902	124700	41401067	1910	1910	1910	1910	0
497	20240902	124600	41401067	1910	1910	1910	1910	0
498	20240902	124500	41401067	1910	1910	1910	1910	3
499	20240902	124400	41395337	1902	1902	1902	1902	3
500	20240902	124300	41389631	1902	1902	1902	1902	0
501	20240902	124200	41389631	1902	1902	1902	1902	0
502	20240902	124100	41389631	1902	1905	1905	1902	2
503	20240902	124000	41385824	1902	1902	1902	1902	0
504	20240902	123900	41385824	1902	1902	1902	1902	0
505	20240902	123800	41385824	1902	1902	1902	1902	0
506	20240902	123700	41385824	1902	1909	1909	1902	106
507	20240902	123600	41183868	1908	1910	1910	1908	1721
508	20240902	123500	37896770	1911	1911	1911	1911	1
509	20240902	123400	37894859	1911	1911	1911	1911	0
510	20240902	123300	37894859	1911	1914	1914	1911	46
511	20240902	123200	37806818	1911	1911	1911	1911	0
512	20240902	123100	37806818	1911	1912	1912	1911	845
513	20240902	123000	36192016	1914	1914	1914	1914	0
514	20240902	122900	36192016	1914	1914	1914	1914	0
515	20240902	122800	36192016	1914	1914	1914	1914	0
516	20240902	122700	36192016	1914	1914	1914	1914	0
517	20240902	122600	36192016	1914	1914	1914	1914	0
518	20240902	122500	36192016	1914	1914	1914	1914	0
519	20240902	122400	36192016	1914	1914	1914	1914	6
520	20240902	122300	36180532	1912	1912	1912	1912	0
521	20240902	122200	36180532	1912	1912	1912	1912	0
522	20240902	122100	36180532	1912	1911	1912	1911	23
523	20240902	122000	36136566	1911	1911	1911	1911	0
524	20240902	121900	36136566	1911	1911	1911	1911	0
525	20240902	121800	36136566	1911	1911	1911	1911	0
526	20240902	121700	36136566	1911	1911	1911	1911	41
527	20240902	121600	36058215	1913	1914	1914	1913	2
528	20240902	121500	36054388	1911	1911	1911	1911	0
529	20240902	121400	36054388	1911	1911	1911	1911	0
530	20240902	121300	36054388	1911	1911	1911	1911	0
531	20240902	121200	36054388	1911	1911	1911	1911	0
532	20240902	121100	36054388	1911	1911	1911	1911	0
533	20240902	121000	36054388	1911	1911	1911	1911	295
534	20240902	120900	35490643	1912	1912	1912	1912	0
535	20240902	120800	35490643	1912	1912	1912	1912	0
536	20240902	120700	35490643	1912	1912	1912	1912	0
537	20240902	120600	35490643	1912	1912	1912	1912	643
538	20240902	120500	34261227	1914	1914	1914	1914	0
539	20240902	120400	34261227	1914	1914	1914	1914	10
540	20240902	120300	34242087	1914	1914	1914	1914	0
541	20240902	120200	34242087	1914	1914	1914	1914	0
542	20240902	120100	34242087	1914	1914	1914	1914	0
543	20240902	120000	34242087	1914	1914	1914	1914	0
544	20240902	115900	34242087	1914	1914	1914	1914	0
545	20240902	115800	34242087	1914	1914	1914	1914	4
546	20240902	115700	34234431	1913	1913	1913	1913	0
547	20240902	115600	34234431	1913	1913	1913	1913	0
548	20240902	115500	34234431	1913	1913	1913	1913	133
549	20240902	115400	33980002	1914	1914	1914	1914	0
550	20240902	115300	33980002	1914	1914	1914	1914	94
551	20240902	115200	33800086	1914	1914	1914	1914	0
552	20240902	115100	33800086	1914	1914	1914	1914	0
553	20240902	115000	33800086	1914	1914	1914	1914	10
554	20240902	114900	33780946	1913	1913	1913	1913	760
555	20240902	114800	32327066	1923	1923	1923	1923	2
556	20240902	114700	32323220	1912	1912	1912	1912	0
557	20240902	114600	32323220	1912	1912	1912	1912	0
558	20240902	114500	32323220	1912	1916	1916	1912	106
559	20240902	114400	32120347	1916	1916	1916	1916	0
560	20240902	114300	32120347	1916	1916	1916	1916	0
561	20240902	114200	32120347	1916	1916	1916	1916	0
562	20240902	114100	32120347	1916	1916	1916	1916	0
563	20240902	114000	32120347	1916	1916	1916	1916	0
564	20240902	113900	32120347	1916	1916	1916	1916	0
565	20240902	113800	32120347	1916	1916	1916	1916	0
566	20240902	113700	32120347	1916	1916	1916	1916	0
567	20240902	113600	32120347	1916	1916	1916	1916	0
568	20240902	113500	32120347	1916	1916	1916	1916	0
569	20240902	113400	32120347	1916	1916	1916	1916	0
570	20240902	113300	32120347	1916	1916	1916	1916	422
571	20240902	113200	31311795	1916	1916	1916	1916	0
572	20240902	113100	31311795	1916	1916	1916	1916	0
573	20240902	113000	31311795	1916	1916	1916	1916	0
574	20240902	112900	31311795	1916	1916	1916	1916	0
575	20240902	112800	31311795	1916	1916	1916	1916	0
576	20240902	112700	31311795	1916	1916	1916	1916	0
577	20240902	112600	31311795	1916	1916	1916	1916	0
578	20240902	112500	31311795	1916	1916	1916	1916	0
579	20240902	112400	31311795	1916	1916	1916	1916	0
580	20240902	112300	31311795	1916	1916	1916	1916	0
581	20240902	112200	31311795	1916	1916	1916	1916	0
582	20240902	112100	31311795	1916	1916	1916	1916	0
583	20240902	112000	31311795	1916	1916	1916	1916	0
584	20240902	111900	31311795	1916	1916	1916	1916	2
585	20240902	111800	31307963	1916	1916	1916	1916	0
586	20240902	111700	31307963	1916	1916	1916	1916	0
587	20240902	111600	31307963	1916	1916	1916	1916	0
588	20240902	111500	31307963	1916	1916	1916	1916	0
589	20240902	111400	31307963	1916	1916	1916	1916	0
590	20240902	111300	31307963	1916	1916	1916	1916	0
591	20240902	111200	31307963	1916	1916	1916	1916	1
592	20240902	111100	31306047	1923	1923	1923	1923	1
593	20240902	111000	31304124	1920	1920	1920	1920	0
594	20240902	110900	31304124	1920	1920	1920	1920	0
595	20240902	110800	31304124	1920	1920	1920	1920	0
596	20240902	110700	31304124	1920	1920	1920	1920	0
597	20240902	110600	31304124	1920	1920	1920	1920	0
598	20240902	110500	31304124	1920	1920	1920	1920	0
599	20240902	110400	31304124	1920	1920	1920	1920	0
600	20240902	110300	31304124	1920	1920	1920	1920	0
601	20240902	110200	31304124	1920	1920	1920	1920	0
602	20240902	110100	31304124	1920	1920	1920	1920	10
603	20240902	110000	31284924	1920	1920	1920	1920	0
604	20240902	105900	31284924	1920	1920	1920	1920	4
605	20240902	105800	31277244	1923	1923	1923	1923	0
606	20240902	105700	31277244	1923	1923	1923	1923	0
607	20240902	105600	31277244	1923	1923	1923	1923	1
608	20240902	105500	31275321	1910	1910	1910	1910	0
609	20240902	105400	31275321	1910	1910	1910	1910	0
610	20240902	105300	31275321	1910	1910	1910	1910	106
611	20240902	105200	31072861	1915	1915	1915	1915	2580
612	20240902	105100	26132161	1925	1925	1925	1925	1
613	20240902	105000	26130236	1916	1916	1916	1916	0
614	20240902	104900	26130236	1916	1916	1916	1916	0
615	20240902	104800	26130236	1916	1916	1916	1916	54
616	20240902	104700	26026772	1916	1916	1916	1916	0
617	20240902	104600	26026772	1916	1916	1916	1916	0
618	20240902	104500	26026772	1916	1916	1916	1916	60
619	20240902	104400	25911812	1916	1916	1916	1916	0
620	20240902	104300	25911812	1916	1916	1916	1916	0
621	20240902	104200	25911812	1916	1916	1916	1916	0
622	20240902	104100	25911812	1916	1916	1916	1916	300
623	20240902	104000	25337012	1925	1925	1925	1925	6
624	20240902	103900	25325462	1916	1916	1916	1916	0
625	20240902	103800	25325462	1916	1916	1916	1916	3
626	20240902	103700	25319714	1924	1924	1924	1924	0
627	20240902	103600	25319714	1924	1924	1924	1924	0
628	20240902	103500	25319714	1924	1924	1924	1924	643
629	20240902	103400	24082582	1924	1924	1924	1924	0
630	20240902	103300	24082582	1924	1924	1924	1924	0
631	20240902	103200	24082582	1924	1924	1924	1924	0
632	20240902	103100	24082582	1924	1924	1924	1924	0
633	20240902	103000	24082582	1924	1924	1924	1924	500
634	20240902	102900	23120582	1924	1924	1924	1924	0
635	20240902	102800	23120582	1924	1924	1924	1924	1
636	20240902	102700	23118658	1915	1915	1915	1915	0
637	20240902	102600	23118658	1915	1917	1917	1915	1921
638	20240902	102500	19437724	1918	1918	1918	1918	100
639	20240902	102400	19245924	1918	1918	1918	1918	60
640	20240902	102300	19130844	1926	1920	1926	1918	81
641	20240902	102200	18975344	1929	1929	1929	1929	0
642	20240902	102100	18975344	1929	1929	1929	1929	0
643	20240902	102000	18975344	1929	1929	1929	1929	0
644	20240902	101900	18975344	1929	1921	1929	1920	1001
645	20240902	101800	17053020	1931	1931	1931	1931	0
646	20240902	101700	17053020	1931	1931	1931	1931	14
647	20240902	101600	17025986	1934	1934	1934	1934	0
648	20240902	101500	17025986	1934	1934	1934	1934	0
649	20240902	101400	17025986	1934	1934	1934	1934	0
650	20240902	101300	17025986	1934	1934	1934	1934	0
651	20240902	101200	17025986	1934	1934	1934	1934	2
652	20240902	101100	17022118	1921	1923	1923	1921	293
653	20240902	101000	16458897	1934	1934	1934	1934	0
654	20240902	100900	16458897	1934	1934	1934	1934	0
655	20240902	100800	16458897	1934	1934	1934	1934	0
656	20240902	100700	16458897	1934	1932	1934	1932	1502
657	20240902	100600	13557031	1932	1932	1932	1932	0
658	20240902	100500	13557031	1932	1932	1932	1932	1
659	20240902	100400	13555099	1932	1934	1934	1923	61
660	20240902	100300	13437666	1934	1933	1935	1933	251
661	20240902	100200	12952253	1932	1932	1932	1932	74
662	20240902	100100	12809285	1932	1932	1932	1932	0
663	20240902	100000	12809285	1932	1932	1932	1932	0
664	20240902	095900	12809285	1932	1932	1932	1932	0
665	20240902	095800	12809285	1932	1932	1932	1932	0
666	20240902	095700	12809285	1932	1932	1932	1932	0
667	20240902	095600	12809285	1932	1932	1932	1932	0
668	20240902	095500	12809285	1932	1932	1932	1932	0
669	20240902	095400	12809285	1932	1932	1932	1932	500
670	20240902	095300	11843285	1932	1932	1932	1932	0
671	20240902	095200	11843285	1932	1932	1932	1932	0
672	20240902	095100	11843285	1932	1932	1932	1932	0
673	20240902	095000	11843285	1932	1932	1932	1932	0
674	20240902	094900	11843285	1932	1932	1932	1932	2
675	20240902	094800	11839421	1932	1932	1932	1932	6
676	20240902	094700	11827829	1932	1932	1932	1932	24
677	20240902	094600	11781461	1932	1932	1932	1932	4
678	20240902	094500	11773733	1933	1933	1933	1922	320
679	20240902	094400	11158660	1922	1922	1922	1922	1
680	20240902	094300	11156738	1934	1934	1934	1934	0
681	20240902	094200	11156738	1934	1934	1934	1934	10
682	20240902	094100	11137398	1936	1936	1936	1936	0
683	20240902	094000	11137398	1936	1936	1936	1936	0
684	20240902	093900	11137398	1936	1936	1936	1936	0
685	20240902	093800	11137398	1936	1936	1936	1936	0
686	20240902	093700	11137398	1936	1936	1936	1936	0
687	20240902	093600	11137398	1936	1936	1936	1936	0
688	20240902	093500	11137398	1936	1936	1936	1936	2
689	20240902	093400	11133526	1922	1923	1923	1922	13
690	20240902	093300	11108531	1923	1936	1936	1923	110
691	20240902	093200	10895701	1936	1936	1936	1936	0
692	20240902	093100	10895701	1936	1936	1936	1936	2
693	20240902	093000	10891829	1927	1927	1927	1927	0
694	20240902	092900	10891829	1927	1927	1927	1927	0
695	20240902	092800	10891829	1927	1927	1927	1927	0
696	20240902	092700	10891829	1927	1937	1937	1921	594
697	20240902	092600	9747352	1928	1937	1937	1928	4
698	20240902	092500	9739631	1937	1937	1937	1937	0
699	20240902	092400	9739631	1937	1937	1937	1937	1
700	20240902	092300	9737694	1938	1938	1938	1938	2
701	20240902	092200	9733818	1938	1938	1938	1938	22
702	20240902	092100	9691182	1938	1937	1938	1937	100
703	20240902	092000	9497442	1938	1938	1938	1938	0
704	20240902	091900	9497442	1938	1938	1938	1938	8
705	20240902	091800	9481938	1938	1938	1938	1938	10
706	20240902	091700	9462558	1938	1938	1938	1938	750
707	20240902	091600	8009058	1938	1938	1938	1938	0
708	20240902	091500	8009058	1938	1938	1938	1938	0
709	20240902	091400	8009058	1938	1938	1938	1938	98
710	20240902	091300	7819134	1938	1938	1938	1938	0
711	20240902	091200	7819134	1938	1934	1938	1934	110
712	20240902	091100	7606273	1933	1933	1933	1933	100
713	20240902	091000	7412973	1933	1933	1933	1933	0
714	20240902	090900	7412973	1933	1933	1933	1933	21
715	20240902	090800	7372380	1933	1933	1933	1933	0
716	20240902	090700	7372380	1933	1933	1933	1933	155
717	20240902	090600	7072765	1933	1933	1933	1933	0
718	20240902	090500	7072765	1933	1933	1933	1933	1001
719	20240902	090400	5137832	1933	1933	1933	1933	0
720	20240902	090300	5137832	1933	1933	1933	1933	31
721	20240902	090200	5077909	1934	1917	1934	1917	908
722	20240902	090100	3331934	1917	1916	1917	1916	1733
723	20240902	090000	11496	1916	1916	1916	1916	6