KissMeData/344860/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	210900	70244997	1938	1938	1938	1938	289
3	20240902	210800	70244997	1938	1938	1938	1938	0
4	20240902	210700	70244997	1938	1938	1938	1938	0
5	20240902	210600	70244997	1938	1938	1938	1938	0
6	20240902	210500	70244997	1938	1938	1938	1938	0
7	20240902	210400	70244997	1938	1938	1938	1938	0
8	20240902	210300	70244997	1938	1938	1938	1938	0
9	20240902	210200	70244997	1938	1938	1938	1938	0
10	20240902	210100	70244997	1938	1938	1938	1938	0
11	20240902	210000	70244997	1938	1938	1938	1938	0
12	20240902	205900	70244997	1938	1938	1938	1938	0
13	20240902	205800	70244997	1938	1938	1938	1938	0
14	20240902	205700	70244997	1938	1938	1938	1938	0
15	20240902	205600	70244997	1938	1938	1938	1938	0
16	20240902	205500	70244997	1938	1938	1938	1938	0
17	20240902	205400	70244997	1938	1938	1938	1938	0
18	20240902	205300	70244997	1938	1938	1938	1938	0
19	20240902	205200	70244997	1938	1938	1938	1938	0
20	20240902	205100	70244997	1938	1938	1938	1938	0
21	20240902	205000	70244997	1938	1938	1938	1938	0
22	20240902	204900	70244997	1938	1938	1938	1938	0
23	20240902	204800	70244997	1938	1938	1938	1938	0
24	20240902	204700	70244997	1938	1938	1938	1938	0
25	20240902	204600	70244997	1938	1938	1938	1938	0
26	20240902	204500	70244997	1938	1938	1938	1938	0
27	20240902	204400	70244997	1938	1938	1938	1938	0
28	20240902	204300	70244997	1938	1938	1938	1938	0
29	20240902	204200	70244997	1938	1938	1938	1938	0
30	20240902	204100	70244997	1938	1938	1938	1938	0
31	20240902	204000	70244997	1938	1938	1938	1938	0
32	20240902	203900	70244997	1938	1938	1938	1938	289
33	20240902	203800	70244997	1938	1938	1938	1938	0
34	20240902	203700	70244997	1938	1938	1938	1938	0
35	20240902	203600	70244997	1938	1938	1938	1938	0
36	20240902	203500	70244997	1938	1938	1938	1938	0
37	20240902	203400	70244997	1938	1938	1938	1938	0
38	20240902	203300	70244997	1938	1938	1938	1938	0
39	20240902	203200	70244997	1938	1938	1938	1938	0
40	20240902	203100	70244997	1938	1938	1938	1938	0
41	20240902	203000	70244997	1938	1938	1938	1938	0
42	20240902	202900	70244997	1938	1938	1938	1938	0
43	20240902	202800	70244997	1938	1938	1938	1938	0
44	20240902	202700	70244997	1938	1938	1938	1938	0
45	20240902	202600	70244997	1938	1938	1938	1938	0
46	20240902	202500	70244997	1938	1938	1938	1938	0
47	20240902	202400	70244997	1938	1938	1938	1938	0
48	20240902	202300	70244997	1938	1938	1938	1938	0
49	20240902	202200	70244997	1938	1938	1938	1938	0
50	20240902	202100	70244997	1938	1938	1938	1938	0
51	20240902	202000	70244997	1938	1938	1938	1938	0
52	20240902	201900	70244997	1938	1938	1938	1938	0
53	20240902	201800	70244997	1938	1938	1938	1938	0
54	20240902	201700	70244997	1938	1938	1938	1938	0
55	20240902	201600	70244997	1938	1938	1938	1938	0
56	20240902	201500	70244997	1938	1938	1938	1938	0
57	20240902	201400	70244997	1938	1938	1938	1938	0
58	20240902	201300	70244997	1938	1938	1938	1938	0
59	20240902	201200	70244997	1938	1938	1938	1938	0
60	20240902	201100	70244997	1938	1938	1938	1938	0
61	20240902	201000	70244997	1938	1938	1938	1938	0
62	20240902	200900	70244997	1938	1938	1938	1938	289
63	20240902	200800	70244997	1938	1938	1938	1938	0
64	20240902	200700	70244997	1938	1938	1938	1938	0
65	20240902	200600	70244997	1938	1938	1938	1938	0
66	20240902	200500	70244997	1938	1938	1938	1938	0
67	20240902	200400	70244997	1938	1938	1938	1938	0
68	20240902	200300	70244997	1938	1938	1938	1938	0
69	20240902	200200	70244997	1938	1938	1938	1938	0
70	20240902	200100	70244997	1938	1938	1938	1938	0
71	20240902	200000	70244997	1938	1938	1938	1938	0
72	20240902	195900	70244997	1938	1938	1938	1938	0
73	20240902	195800	70244997	1938	1938	1938	1938	0
74	20240902	195700	70244997	1938	1938	1938	1938	0
75	20240902	195600	70244997	1938	1938	1938	1938	0
76	20240902	195500	70244997	1938	1938	1938	1938	0
77	20240902	195400	70244997	1938	1938	1938	1938	0
78	20240902	195300	70244997	1938	1938	1938	1938	0
79	20240902	195200	70244997	1938	1938	1938	1938	0
80	20240902	195100	70244997	1938	1938	1938	1938	0
81	20240902	195000	70244997	1938	1938	1938	1938	0
82	20240902	194900	70244997	1938	1938	1938	1938	0
83	20240902	194800	70244997	1938	1938	1938	1938	0
84	20240902	194700	70244997	1938	1938	1938	1938	0
85	20240902	194600	70244997	1938	1938	1938	1938	0
86	20240902	194500	70244997	1938	1938	1938	1938	0
87	20240902	194400	70244997	1938	1938	1938	1938	0
88	20240902	194300	70244997	1938	1938	1938	1938	0
89	20240902	194200	70244997	1938	1938	1938	1938	0
90	20240902	194100	70244997	1938	1938	1938	1938	0
91	20240902	194000	70244997	1938	1938	1938	1938	0
92	20240902	193900	70244997	1938	1938	1938	1938	289
93	20240902	193800	70244997	1938	1938	1938	1938	0
94	20240902	193700	70244997	1938	1938	1938	1938	0
95	20240902	193600	70244997	1938	1938	1938	1938	0
96	20240902	193500	70244997	1938	1938	1938	1938	0
97	20240902	193400	70244997	1938	1938	1938	1938	0
98	20240902	193300	70244997	1938	1938	1938	1938	0
99	20240902	193200	70244997	1938	1938	1938	1938	0
100	20240902	193100	70244997	1938	1938	1938	1938	0
101	20240902	193000	70244997	1938	1938	1938	1938	0
102	20240902	192900	70244997	1938	1938	1938	1938	0
103	20240902	192800	70244997	1938	1938	1938	1938	0
104	20240902	192700	70244997	1938	1938	1938	1938	0
105	20240902	192600	70244997	1938	1938	1938	1938	0
106	20240902	192500	70244997	1938	1938	1938	1938	0
107	20240902	192400	70244997	1938	1938	1938	1938	0
108	20240902	192300	70244997	1938	1938	1938	1938	0
109	20240902	192200	70244997	1938	1938	1938	1938	0
110	20240902	192100	70244997	1938	1938	1938	1938	0
111	20240902	192000	70244997	1938	1938	1938	1938	0
112	20240902	191900	70244997	1938	1938	1938	1938	0
113	20240902	191800	70244997	1938	1938	1938	1938	0
114	20240902	191700	70244997	1938	1938	1938	1938	0
115	20240902	191600	70244997	1938	1938	1938	1938	0
116	20240902	191500	70244997	1938	1938	1938	1938	0
117	20240902	191400	70244997	1938	1938	1938	1938	0
118	20240902	191300	70244997	1938	1938	1938	1938	0
119	20240902	191200	70244997	1938	1938	1938	1938	0
120	20240902	191100	70244997	1938	1938	1938	1938	0
121	20240902	191000	70244997	1938	1938	1938	1938	0
122	20240902	190900	70244997	1938	1938	1938	1938	289
123	20240902	190800	70244997	1938	1938	1938	1938	0
124	20240902	190700	70244997	1938	1938	1938	1938	0
125	20240902	190600	70244997	1938	1938	1938	1938	0
126	20240902	190500	70244997	1938	1938	1938	1938	0
127	20240902	190400	70244997	1938	1938	1938	1938	0
128	20240902	190300	70244997	1938	1938	1938	1938	0
129	20240902	190200	70244997	1938	1938	1938	1938	0
130	20240902	190100	70244997	1938	1938	1938	1938	0
131	20240902	190000	70244997	1938	1938	1938	1938	0
132	20240902	185900	70244997	1938	1938	1938	1938	0
133	20240902	185800	70244997	1938	1938	1938	1938	0
134	20240902	185700	70244997	1938	1938	1938	1938	0
135	20240902	185600	70244997	1938	1938	1938	1938	0
136	20240902	185500	70244997	1938	1938	1938	1938	0
137	20240902	185400	70244997	1938	1938	1938	1938	0
138	20240902	185300	70244997	1938	1938	1938	1938	0
139	20240902	185200	70244997	1938	1938	1938	1938	0
140	20240902	185100	70244997	1938	1938	1938	1938	0
141	20240902	185000	70244997	1938	1938	1938	1938	0
142	20240902	184900	70244997	1938	1938	1938	1938	0
143	20240902	184800	70244997	1938	1938	1938	1938	0
144	20240902	184700	70244997	1938	1938	1938	1938	0
145	20240902	184600	70244997	1938	1938	1938	1938	0
146	20240902	184500	70244997	1938	1938	1938	1938	0
147	20240902	184400	70244997	1938	1938	1938	1938	0
148	20240902	184300	70244997	1938	1938	1938	1938	0
149	20240902	184200	70244997	1938	1938	1938	1938	0
150	20240902	184100	70244997	1938	1938	1938	1938	0
151	20240902	184000	70244997	1938	1938	1938	1938	0
152	20240902	183900	70244997	1938	1938	1938	1938	289
153	20240902	183800	70244997	1938	1938	1938	1938	0
154	20240902	183700	70244997	1938	1938	1938	1938	0
155	20240902	183600	70244997	1938	1938	1938	1938	0
156	20240902	183500	70244997	1938	1938	1938	1938	0
157	20240902	183400	70244997	1938	1938	1938	1938	0
158	20240902	183300	70244997	1938	1938	1938	1938	0
159	20240902	183200	70244997	1938	1938	1938	1938	0
160	20240902	183100	70244997	1938	1938	1938	1938	0
161	20240902	183000	70244997	1938	1938	1938	1938	0
162	20240902	182900	70244997	1938	1938	1938	1938	0
163	20240902	182800	70244997	1938	1938	1938	1938	0
164	20240902	182700	70244997	1938	1938	1938	1938	0
165	20240902	182600	70244997	1938	1938	1938	1938	0
166	20240902	182500	70244997	1938	1938	1938	1938	0
167	20240902	182400	70244997	1938	1938	1938	1938	0
168	20240902	182300	70244997	1938	1938	1938	1938	0
169	20240902	182200	70244997	1938	1938	1938	1938	0
170	20240902	182100	70244997	1938	1938	1938	1938	0
171	20240902	182000	70244997	1938	1938	1938	1938	0
172	20240902	181900	70244997	1938	1938	1938	1938	0
173	20240902	181800	70244997	1938	1938	1938	1938	0
174	20240902	181700	70244997	1938	1938	1938	1938	0
175	20240902	181600	70244997	1938	1938	1938	1938	0
176	20240902	181500	70244997	1938	1938	1938	1938	0
177	20240902	181400	70244997	1938	1938	1938	1938	0
178	20240902	181300	70244997	1938	1938	1938	1938	0
179	20240902	181200	70244997	1938	1938	1938	1938	0
180	20240902	181100	70244997	1938	1938	1938	1938	0
181	20240902	181000	70244997	1938	1938	1938	1938	0
182	20240902	180900	70244997	1938	1938	1938	1938	289
183	20240902	180800	70244997	1938	1938	1938	1938	0
184	20240902	180700	70244997	1938	1938	1938	1938	0
185	20240902	180600	70244997	1938	1938	1938	1938	0
186	20240902	180500	70244997	1938	1938	1938	1938	0
187	20240902	180400	70244997	1938	1938	1938	1938	0
188	20240902	180300	70244997	1938	1938	1938	1938	0
189	20240902	180200	70244997	1938	1938	1938	1938	0
190	20240902	180100	70244997	1938	1938	1938	1938	0
191	20240902	180000	70244997	1938	1938	1938	1938	0
192	20240902	175900	70244997	1938	1938	1938	1938	0
193	20240902	175800	70244997	1938	1938	1938	1938	0
194	20240902	175700	70244997	1938	1938	1938	1938	0
195	20240902	175600	70244997	1938	1938	1938	1938	0
196	20240902	175500	70244997	1938	1938	1938	1938	0
197	20240902	175400	70244997	1938	1938	1938	1938	0
198	20240902	175300	70244997	1938	1938	1938	1938	0
199	20240902	175200	70244997	1938	1938	1938	1938	0
200	20240902	175100	70244997	1938	1938	1938	1938	0
201	20240902	175000	70244997	1938	1938	1938	1938	0
202	20240902	174900	70244997	1938	1938	1938	1938	0
203	20240902	174800	70244997	1938	1938	1938	1938	0
204	20240902	174700	70244997	1938	1938	1938	1938	0
205	20240902	174600	70244997	1938	1938	1938	1938	0
206	20240902	174500	70244997	1938	1938	1938	1938	0
207	20240902	174400	70244997	1938	1938	1938	1938	0
208	20240902	174300	70244997	1938	1938	1938	1938	0
209	20240902	174200	70244997	1938	1938	1938	1938	0
210	20240902	174100	70244997	1938	1938	1938	1938	0
211	20240902	174000	70244997	1938	1938	1938	1938	0
212	20240902	173900	70244997	1938	1938	1938	1938	289
213	20240902	173800	70244997	1938	1938	1938	1938	0
214	20240902	173700	70244997	1938	1938	1938	1938	0
215	20240902	173600	70244997	1938	1938	1938	1938	0
216	20240902	173500	70244997	1938	1938	1938	1938	0
217	20240902	173400	70244997	1938	1938	1938	1938	0
218	20240902	173300	70244997	1938	1938	1938	1938	0
219	20240902	173200	70244997	1938	1938	1938	1938	0
220	20240902	173100	70244997	1938	1938	1938	1938	0
221	20240902	173000	70244997	1938	1938	1938	1938	0
222	20240902	172900	70244997	1938	1938	1938	1938	0
223	20240902	172800	70244997	1938	1938	1938	1938	0
224	20240902	172700	70244997	1938	1938	1938	1938	0
225	20240902	172600	70244997	1938	1938	1938	1938	0
226	20240902	172500	70244997	1938	1938	1938	1938	0
227	20240902	172400	70244997	1938	1938	1938	1938	0
228	20240902	172300	70244997	1938	1938	1938	1938	0
229	20240902	172200	70244997	1938	1938	1938	1938	0
230	20240902	172100	70244997	1938	1938	1938	1938	0
231	20240902	172000	70244997	1938	1938	1938	1938	0
232	20240902	171900	70244997	1938	1938	1938	1938	0
233	20240902	171800	70244997	1938	1938	1938	1938	0
234	20240902	171700	70244997	1938	1938	1938	1938	0
235	20240902	171600	70244997	1938	1938	1938	1938	0
236	20240902	171500	70244997	1938	1938	1938	1938	0
237	20240902	171400	70244997	1938	1938	1938	1938	0
238	20240902	171300	70244997	1938	1938	1938	1938	0
239	20240902	171200	70244997	1938	1938	1938	1938	0
240	20240902	171100	70244997	1938	1938	1938	1938	0
241	20240902	171000	70244997	1938	1938	1938	1938	0
242	20240902	170900	70244997	1938	1938	1938	1938	289
243	20240902	170800	70244997	1938	1938	1938	1938	0
244	20240902	170700	70244997	1938	1938	1938	1938	0
245	20240902	170600	70244997	1938	1938	1938	1938	0
246	20240902	170500	70244997	1938	1938	1938	1938	0
247	20240902	170400	70244997	1938	1938	1938	1938	0
248	20240902	170300	70244997	1938	1938	1938	1938	0
249	20240902	170200	70244997	1938	1938	1938	1938	0
250	20240902	170100	70244997	1938	1938	1938	1938	0
251	20240902	170000	70244997	1938	1938	1938	1938	0
252	20240902	165900	70244997	1938	1938	1938	1938	0
253	20240902	165800	70244997	1938	1938	1938	1938	0
254	20240902	165700	70244997	1938	1938	1938	1938	0
255	20240902	165600	70244997	1938	1938	1938	1938	0
256	20240902	165500	70244997	1938	1938	1938	1938	0
257	20240902	165400	70244997	1938	1938	1938	1938	0
258	20240902	165300	70244997	1938	1938	1938	1938	0
259	20240902	165200	70244997	1938	1938	1938	1938	0
260	20240902	165100	70244997	1938	1938	1938	1938	0
261	20240902	165000	70244997	1938	1938	1938	1938	0
262	20240902	164900	70244997	1938	1938	1938	1938	0
263	20240902	164800	70244997	1938	1938	1938	1938	0
264	20240902	164700	70244997	1938	1938	1938	1938	0
265	20240902	164600	70244997	1938	1938	1938	1938	0
266	20240902	164500	70244997	1938	1938	1938	1938	0
267	20240902	164400	70244997	1938	1938	1938	1938	0
268	20240902	164300	70244997	1938	1938	1938	1938	0
269	20240902	164200	70244997	1938	1938	1938	1938	0
270	20240902	164100	70244997	1938	1938	1938	1938	0
271	20240902	164000	70244997	1938	1938	1938	1938	0
272	20240902	163900	70244997	1938	1938	1938	1938	289
273	20240902	163800	70244997	1938	1938	1938	1938	0
274	20240902	163700	70244997	1938	1938	1938	1938	0
275	20240902	163600	70244997	1938	1938	1938	1938	0
276	20240902	163500	70244997	1938	1938	1938	1938	0
277	20240902	163400	70244997	1938	1938	1938	1938	0
278	20240902	163300	70244997	1938	1938	1938	1938	0
279	20240902	163200	70244997	1938	1938	1938	1938	0
280	20240902	163100	70244997	1938	1938	1938	1938	0
281	20240902	163000	70244997	1938	1938	1938	1938	0
282	20240902	162900	70244997	1938	1938	1938	1938	0
283	20240902	162800	70244997	1938	1938	1938	1938	0
284	20240902	162700	70244997	1938	1938	1938	1938	0
285	20240902	162600	70244997	1938	1938	1938	1938	0
286	20240902	162500	70244997	1938	1938	1938	1938	0
287	20240902	162400	70244997	1938	1938	1938	1938	0
288	20240902	162300	70244997	1938	1938	1938	1938	0
289	20240902	162200	70244997	1938	1938	1938	1938	0
290	20240902	162100	70244997	1938	1938	1938	1938	0
291	20240902	162000	70244997	1938	1938	1938	1938	0
292	20240902	161900	70244997	1938	1938	1938	1938	0
293	20240902	161800	70244997	1938	1938	1938	1938	0
294	20240902	161700	70244997	1938	1938	1938	1938	0
295	20240902	161600	70244997	1938	1938	1938	1938	0
296	20240902	161500	70244997	1938	1938	1938	1938	0
297	20240902	161400	70244997	1938	1938	1938	1938	0
298	20240902	161300	70244997	1938	1938	1938	1938	0
299	20240902	161200	70244997	1938	1938	1938	1938	0
300	20240902	161100	70244997	1938	1938	1938	1938	0
301	20240902	161000	70244997	1938	1938	1938	1938	0
302	20240902	160900	70244997	1938	1938	1938	1938	289
303	20240902	160800	70244997	1938	1938	1938	1938	0
304	20240902	160700	70244997	1938	1938	1938	1938	0
305	20240902	160600	70244997	1938	1938	1938	1938	0
306	20240902	160500	70244997	1938	1938	1938	1938	0
307	20240902	160400	70244997	1938	1938	1938	1938	0
308	20240902	160300	70244997	1938	1938	1938	1938	0
309	20240902	160200	70244997	1938	1938	1938	1938	0
310	20240902	160100	70244997	1938	1938	1938	1938	0
311	20240902	160000	70244997	1938	1938	1938	1938	0
312	20240902	155900	70244997	1938	1938	1938	1938	0
313	20240902	155800	70244997	1938	1938	1938	1938	0
314	20240902	155700	70244997	1938	1938	1938	1938	0
315	20240902	155600	70244997	1938	1938	1938	1938	0
316	20240902	155500	70244997	1938	1938	1938	1938	0
317	20240902	155400	70244997	1938	1938	1938	1938	0
318	20240902	155300	70244997	1938	1938	1938	1938	0
319	20240902	155200	70244997	1938	1938	1938	1938	0
320	20240902	155100	70244997	1938	1938	1938	1938	0
321	20240902	155000	70244997	1938	1938	1938	1938	0
322	20240902	154900	70244997	1938	1938	1938	1938	0
323	20240902	154800	70244997	1938	1938	1938	1938	0
324	20240902	154700	70244997	1938	1938	1938	1938	0
325	20240902	154600	70244997	1938	1938	1938	1938	0
326	20240902	154500	70244997	1938	1938	1938	1938	0
327	20240902	154400	70244997	1938	1938	1938	1938	0
328	20240902	154300	70244997	1938	1938	1938	1938	0
329	20240902	154200	70244997	1938	1938	1938	1938	0
330	20240902	154100	70244997	1938	1938	1938	1938	0
331	20240902	154000	70244997	1938	1938	1938	1938	0
332	20240902	153900	70244997	1938	1938	1938	1938	289
333	20240902	153800	70244997	1938	1938	1938	1938	0
334	20240902	153700	70244997	1938	1938	1938	1938	0
335	20240902	153600	70244997	1938	1938	1938	1938	0
336	20240902	153500	70244997	1938	1938	1938	1938	0
337	20240902	153400	70244997	1938	1938	1938	1938	0
338	20240902	153300	70244997	1938	1938	1938	1938	0
339	20240902	153200	70244997	1938	1938	1938	1938	0
340	20240902	153100	70244997	1938	1938	1938	1938	0
341	20240902	153000	70244997	1938	1938	1938	1938	289
342	20240902	152900	69684915	1932	1932	1932	1932	0
343	20240902	152800	69684915	1932	1932	1932	1932	0
344	20240902	152700	69684915	1932	1932	1932	1932	0
345	20240902	152600	69684915	1932	1932	1932	1932	0
346	20240902	152500	69684915	1932	1932	1932	1932	0
347	20240902	152400	69684915	1932	1932	1932	1932	0
348	20240902	152300	69684915	1932	1932	1932	1932	0
349	20240902	152200	69684915	1932	1932	1932	1932	0
350	20240902	152100	69684915	1932	1932	1932	1932	0
351	20240902	152000	69684915	1932	1932	1932	1932	0
352	20240902	151900	69684915	1932	1923	1932	1923	207
353	20240902	151800	69286809	1921	1921	1921	1921	0
354	20240902	151700	69286809	1921	1932	1933	1921	530
355	20240902	151600	68263909	1923	1923	1923	1923	0
356	20240902	151500	68263909	1923	1923	1923	1923	0
357	20240902	151400	68263909	1923	1923	1923	1923	0
358	20240902	151300	68263909	1923	1923	1923	1923	0
359	20240902	151200	68263909	1923	1923	1923	1923	0
360	20240902	151100	68263909	1923	1923	1923	1923	0
361	20240902	151000	68263909	1923	1923	1923	1923	0
362	20240902	150900	68263909	1923	1923	1923	1923	0
363	20240902	150800	68263909	1923	1923	1923	1923	0
364	20240902	150700	68263909	1923	1924	1924	1923	50
365	20240902	150600	68167721	1923	1923	1923	1923	0
366	20240902	150500	68167721	1923	1923	1923	1923	0
367	20240902	150400	68167721	1923	1923	1923	1923	86
368	20240902	150300	68002343	1923	1923	1923	1923	3
369	20240902	150200	67996574	1935	1935	1935	1935	0
370	20240902	150100	67996574	1935	1935	1935	1935	0
371	20240902	150000	67996574	1935	1935	1935	1935	0
372	20240902	145900	67996574	1935	1935	1935	1935	0
373	20240902	145800	67996574	1935	1935	1935	1935	0
374	20240902	145700	67996574	1935	1935	1935	1935	0
375	20240902	145600	67996574	1935	1935	1935	1935	0
376	20240902	145500	67996574	1935	1935	1935	1935	0
377	20240902	145400	67996574	1935	1935	1935	1935	0
378	20240902	145300	67996574	1935	1935	1935	1935	0
379	20240902	145200	67996574	1935	1935	1935	1935	30
380	20240902	145100	67938524	1935	1935	1935	1935	0
381	20240902	145000	67938524	1935	1935	1935	1935	0
382	20240902	144900	67938524	1935	1935	1935	1935	0
383	20240902	144800	67938524	1935	1935	1935	1935	0
384	20240902	144700	67938524	1935	1935	1935	1935	0
385	20240902	144600	67938524	1935	1935	1935	1935	0
386	20240902	144500	67938524	1935	1935	1935	1935	9
387	20240902	144400	67921109	1934	1934	1934	1934	0
388	20240902	144300	67921109	1934	1934	1934	1934	0
389	20240902	144200	67921109	1934	1934	1934	1934	0
390	20240902	144100	67921109	1934	1934	1934	1934	0
391	20240902	144000	67921109	1934	1934	1934	1934	0
392	20240902	143900	67921109	1934	1934	1934	1934	1
393	20240902	143800	67919175	1934	1934	1934	1934	8
394	20240902	143700	67903703	1934	1934	1934	1934	0
395	20240902	143600	67903703	1934	1934	1934	1934	50
396	20240902	143500	67807003	1930	1930	1930	1930	0
397	20240902	143400	67807003	1930	1930	1930	1930	0
398	20240902	143300	67807003	1930	1930	1930	1930	0
399	20240902	143200	67807003	1930	1930	1930	1930	0
400	20240902	143100	67807003	1930	1930	1930	1930	1
401	20240902	143000	67805073	1930	1930	1930	1930	0
402	20240902	142900	67805073	1930	1930	1930	1930	0
403	20240902	142800	67805073	1930	1930	1930	1930	0
404	20240902	142700	67805073	1930	1930	1930	1930	0
405	20240902	142600	67805073	1930	1930	1930	1930	0
406	20240902	142500	67805073	1930	1930	1930	1930	0
407	20240902	142400	67805073	1930	1930	1930	1930	0
408	20240902	142300	67805073	1930	1930	1930	1930	1
409	20240902	142200	67803143	1921	1921	1921	1921	0
410	20240902	142100	67803143	1921	1921	1921	1921	0
411	20240902	142000	67803143	1921	1921	1921	1921	0
412	20240902	141900	67803143	1921	1921	1921	1921	0
413	20240902	141800	67803143	1921	1921	1921	1921	0
414	20240902	141700	67803143	1921	1921	1921	1921	0
415	20240902	141600	67803143	1921	1921	1921	1921	0
416	20240902	141500	67803143	1921	1921	1921	1921	0
417	20240902	141400	67803143	1921	1921	1921	1921	0
418	20240902	141300	67803143	1921	1921	1921	1921	0
419	20240902	141200	67803143	1921	1921	1921	1921	0
420	20240902	141100	67803143	1921	1921	1921	1921	0
421	20240902	141000	67803143	1921	1921	1921	1921	0
422	20240902	140900	67803143	1921	1921	1921	1921	0
423	20240902	140800	67803143	1921	1921	1921	1921	0
424	20240902	140700	67803143	1921	1933	1935	1921	192
425	20240902	140600	67433697	1925	1925	1925	1925	74
426	20240902	140500	67291247	1925	1925	1925	1925	18
427	20240902	140400	67256597	1934	1934	1934	1934	20
428	20240902	140300	67217917	1922	1924	1924	1921	244
429	20240902	140200	66748889	1935	1935	1935	1935	0
430	20240902	140100	66748889	1935	1935	1935	1935	0
431	20240902	140000	66748889	1935	1935	1935	1935	0
432	20240902	135900	66748889	1935	1935	1935	1935	0
433	20240902	135800	66748889	1935	1935	1935	1935	0
434	20240902	135700	66748889	1935	1935	1935	1935	0
435	20240902	135600	66748889	1935	1935	1935	1935	0
436	20240902	135500	66748889	1935	1935	1935	1935	0
437	20240902	135400	66748889	1935	1935	1935	1935	0
438	20240902	135300	66748889	1935	1935	1935	1935	0
439	20240902	135200	66748889	1935	1935	1935	1935	0
440	20240902	135100	66748889	1935	1935	1935	1935	0
441	20240902	135000	66748889	1935	1935	1935	1935	0
442	20240902	134900	66748889	1935	1935	1935	1935	0
443	20240902	134800	66748889	1935	1935	1935	1935	0
444	20240902	134700	66748889	1935	1934	1935	1934	10
445	20240902	134600	66729540	1923	1923	1923	1923	0
446	20240902	134500	66729540	1923	1923	1923	1923	0
447	20240902	134400	66729540	1923	1923	1923	1923	0
448	20240902	134300	66729540	1923	1923	1923	1923	0
449	20240902	134200	66729540	1923	1923	1923	1923	0
450	20240902	134100	66729540	1923	1923	1923	1923	0
451	20240902	134000	66729540	1923	1923	1923	1923	0
452	20240902	133900	66729540	1923	1923	1923	1923	25
453	20240902	133800	66681465	1923	1923	1923	1923	496
454	20240902	133700	65727657	1923	1923	1923	1923	0
455	20240902	133600	65727657	1923	1923	1923	1923	0
456	20240902	133500	65727657	1923	1923	1923	1923	50
457	20240902	133400	65631507	1923	1923	1923	1923	0
458	20240902	133300	65631507	1923	1923	1923	1923	0
459	20240902	133200	65631507	1923	1923	1923	1923	0
460	20240902	133100	65631507	1923	1923	1923	1923	0
461	20240902	133000	65631507	1923	1923	1923	1923	0
462	20240902	132900	65631507	1923	1923	1923	1923	0
463	20240902	132800	65631507	1923	1923	1923	1923	0
464	20240902	132700	65631507	1923	1923	1923	1923	0
465	20240902	132600	65631507	1923	1923	1923	1923	0
466	20240902	132500	65631507	1923	1923	1923	1923	0
467	20240902	132400	65631507	1923	1923	1923	1923	0
468	20240902	132300	65631507	1923	1923	1923	1923	1200
469	20240902	132200	63323907	1925	1925	1925	1925	8
470	20240902	132100	63308507	1923	1923	1923	1923	0
471	20240902	132000	63308507	1923	1923	1923	1923	0
472	20240902	131900	63308507	1923	1923	1923	1923	0
473	20240902	131800	63308507	1923	1922	1923	1920	254
474	20240902	131700	62820460	1922	1922	1922	1922	0
475	20240902	131600	62820460	1922	1922	1922	1922	0
476	20240902	131500	62820460	1922	1922	1922	1922	0
477	20240902	131400	62820460	1922	1922	1922	1922	0
478	20240902	131300	62820460	1922	1922	1922	1922	0
479	20240902	131200	62820460	1922	1922	1922	1922	1
480	20240902	131100	62818538	1922	1922	1922	1922	0
481	20240902	131000	62818538	1922	1922	1922	1922	0
482	20240902	130900	62818538	1922	1922	1922	1922	0
483	20240902	130800	62818538	1922	1922	1922	1922	0
484	20240902	130700	62818538	1922	1922	1922	1922	0
485	20240902	130600	62818538	1922	1922	1922	1922	0
486	20240902	130500	62818538	1922	1922	1922	1922	0
487	20240902	130400	62818538	1922	1922	1922	1922	0
488	20240902	130300	62818538	1922	1922	1922	1922	0
489	20240902	130200	62818538	1922	1922	1922	1922	0
490	20240902	130100	62818538	1922	1922	1922	1922	100
491	20240902	130000	62626338	1922	1922	1922	1922	0
492	20240902	125900	62626338	1922	1922	1922	1922	0
493	20240902	125800	62626338	1922	1922	1922	1922	0
494	20240902	125700	62626338	1922	1922	1922	1922	0
495	20240902	125600	62626338	1922	1922	1922	1922	0
496	20240902	125500	62626338	1922	1922	1922	1922	1800
497	20240902	125400	59166738	1920	1920	1920	1920	0
498	20240902	125300	59166738	1920	1920	1920	1920	0
499	20240902	125200	59166738	1920	1920	1920	1920	0
500	20240902	125100	59166738	1920	1920	1920	1920	0
501	20240902	125000	59166738	1920	1920	1920	1920	0
502	20240902	124900	59166738	1920	1920	1920	1920	0
503	20240902	124800	59166738	1920	1920	1920	1920	0
504	20240902	124700	59166738	1920	1920	1920	1920	0
505	20240902	124600	59166738	1920	1920	1920	1920	0
506	20240902	124500	59166738	1920	1920	1920	1920	0
507	20240902	124400	59166738	1920	1920	1920	1920	0
508	20240902	124300	59166738	1920	1920	1920	1920	0
509	20240902	124200	59166738	1920	1920	1920	1920	0
510	20240902	124100	59166738	1920	1920	1920	1920	0
511	20240902	124000	59166738	1920	1920	1920	1920	0
512	20240902	123900	59166738	1920	1920	1920	1920	0
513	20240902	123800	59166738	1920	1920	1920	1920	0
514	20240902	123700	59166738	1920	1920	1920	1920	0
515	20240902	123600	59166738	1920	1920	1920	1920	0
516	20240902	123500	59166738	1920	1921	1921	1920	100
517	20240902	123400	58974729	1920	1920	1920	1920	0
518	20240902	123300	58974729	1920	1920	1920	1920	0
519	20240902	123200	58974729	1920	1920	1920	1920	0
520	20240902	123100	58974729	1920	1920	1920	1920	0
521	20240902	123000	58974729	1920	1920	1920	1920	0
522	20240902	122900	58974729	1920	1920	1920	1920	0
523	20240902	122800	58974729	1920	1920	1920	1920	0
524	20240902	122700	58974729	1920	1920	1920	1920	0
525	20240902	122600	58974729	1920	1920	1920	1920	0
526	20240902	122500	58974729	1920	1920	1920	1920	0
527	20240902	122400	58974729	1920	1920	1920	1920	0
528	20240902	122300	58974729	1920	1920	1920	1920	0
529	20240902	122200	58974729	1920	1920	1920	1920	0
530	20240902	122100	58974729	1920	1920	1920	1920	100
531	20240902	122000	58782729	1920	1920	1920	1920	30
532	20240902	121900	58725129	1917	1917	1917	1917	0
533	20240902	121800	58725129	1917	1917	1917	1917	0
534	20240902	121700	58725129	1917	1917	1917	1917	0
535	20240902	121600	58725129	1917	1917	1917	1917	0
536	20240902	121500	58725129	1917	1917	1917	1917	0
537	20240902	121400	58725129	1917	1917	1917	1917	0
538	20240902	121300	58725129	1917	1917	1917	1917	400
539	20240902	121200	57958329	1916	1916	1916	1916	0
540	20240902	121100	57958329	1916	1916	1916	1916	0
541	20240902	121000	57958329	1916	1916	1916	1916	0
542	20240902	120900	57958329	1916	1916	1916	1916	0
543	20240902	120800	57958329	1916	1916	1916	1916	0
544	20240902	120700	57958329	1916	1916	1916	1916	0
545	20240902	120600	57958329	1916	1916	1916	1916	0
546	20240902	120500	57958329	1916	1916	1916	1916	0
547	20240902	120400	57958329	1916	1916	1916	1916	0
548	20240902	120300	57958329	1916	1916	1916	1916	0
549	20240902	120200	57958329	1916	1916	1916	1916	0
550	20240902	120100	57958329	1916	1917	1917	1916	227
551	20240902	120000	57523396	1916	1916	1916	1916	0
552	20240902	115900	57523396	1916	1916	1916	1916	0
553	20240902	115800	57523396	1916	1916	1916	1916	0
554	20240902	115700	57523396	1916	1916	1916	1916	0
555	20240902	115600	57523396	1916	1916	1916	1916	0
556	20240902	115500	57523396	1916	1916	1916	1916	1
557	20240902	115400	57521480	1916	1916	1916	1916	0
558	20240902	115300	57521480	1916	1916	1916	1916	0
559	20240902	115200	57521480	1916	1916	1916	1916	0
560	20240902	115100	57521480	1916	1916	1916	1916	0
561	20240902	115000	57521480	1916	1916	1916	1916	0
562	20240902	114900	57521480	1916	1916	1916	1916	1
563	20240902	114800	57519564	1928	1928	1928	1928	0
564	20240902	114700	57519564	1928	1928	1928	1928	0
565	20240902	114600	57519564	1928	1928	1928	1928	0
566	20240902	114500	57519564	1928	1928	1928	1928	0
567	20240902	114400	57519564	1928	1928	1928	1928	1
568	20240902	114300	57517636	1925	1925	1925	1925	1
569	20240902	114200	57515711	1929	1929	1929	1929	0
570	20240902	114100	57515711	1929	1929	1929	1929	0
571	20240902	114000	57515711	1929	1929	1929	1929	0
572	20240902	113900	57515711	1929	1929	1929	1929	0
573	20240902	113800	57515711	1929	1925	1929	1925	88
574	20240902	113700	57345977	1925	1925	1925	1925	0
575	20240902	113600	57345977	1925	1925	1925	1925	0
576	20240902	113500	57345977	1925	1925	1925	1925	0
577	20240902	113400	57345977	1925	1925	1925	1925	0
578	20240902	113300	57345977	1925	1925	1925	1925	0
579	20240902	113200	57345977	1925	1925	1925	1925	1
580	20240902	113100	57344052	1929	1929	1929	1929	0
581	20240902	113000	57344052	1929	1929	1929	1929	0
582	20240902	112900	57344052	1929	1928	1929	1928	40
583	20240902	112800	57266922	1927	1927	1927	1927	46
584	20240902	112700	57178280	1925	1925	1925	1925	0
585	20240902	112600	57178280	1925	1925	1925	1925	1
586	20240902	112500	57176355	1925	1925	1925	1925	0
587	20240902	112400	57176355	1925	1925	1925	1925	0
588	20240902	112300	57176355	1925	1925	1925	1925	0
589	20240902	112200	57176355	1925	1925	1925	1925	0
590	20240902	112100	57176355	1925	1925	1925	1925	0
591	20240902	112000	57176355	1925	1925	1925	1925	1
592	20240902	111900	57174430	1925	1925	1925	1925	700
593	20240902	111800	55826930	1925	1925	1925	1925	0
594	20240902	111700	55826930	1925	1925	1925	1925	100
595	20240902	111600	55634430	1925	1925	1925	1925	0
596	20240902	111500	55634430	1925	1925	1925	1914	1126
597	20240902	111400	53466897	1919	1919	1919	1919	0
598	20240902	111300	53466897	1919	1919	1919	1919	0
599	20240902	111200	53466897	1919	1919	1919	1919	0
600	20240902	111100	53466897	1919	1919	1919	1919	0
601	20240902	111000	53466897	1919	1919	1919	1919	0
602	20240902	110900	53466897	1919	1919	1919	1919	2
603	20240902	110800	53463059	1919	1919	1919	1919	0
604	20240902	110700	53463059	1919	1919	1919	1919	0
605	20240902	110600	53463059	1919	1919	1919	1919	0
606	20240902	110500	53463059	1919	1919	1919	1919	0
607	20240902	110400	53463059	1919	1919	1919	1919	0
608	20240902	110300	53463059	1919	1919	1919	1919	2
609	20240902	110200	53459221	1919	1919	1919	1919	0
610	20240902	110100	53459221	1919	1919	1919	1919	0
611	20240902	110000	53459221	1919	1919	1919	1919	0
612	20240902	105900	53459221	1919	1919	1919	1919	0
613	20240902	105800	53459221	1919	1914	1919	1914	8
614	20240902	105700	53443879	1914	1914	1914	1914	18
615	20240902	105600	53409427	1914	1913	1914	1913	10
616	20240902	105500	53390296	1913	1913	1913	1913	0
617	20240902	105400	53390296	1913	1913	1913	1913	0
618	20240902	105300	53390296	1913	1913	1913	1913	0
619	20240902	105200	53390296	1913	1913	1913	1913	2
620	20240902	105100	53386470	1915	1915	1915	1915	0
621	20240902	105000	53386470	1915	1915	1915	1915	1
622	20240902	104900	53384555	1913	1913	1913	1913	0
623	20240902	104800	53384555	1913	1913	1913	1913	0
624	20240902	104700	53384555	1913	1913	1913	1913	2
625	20240902	104600	53380729	1913	1913	1913	1913	0
626	20240902	104500	53380729	1913	1913	1913	1913	0
627	20240902	104400	53380729	1913	1913	1913	1913	0
628	20240902	104300	53380729	1913	1913	1913	1913	0
629	20240902	104200	53380729	1913	1913	1913	1913	0
630	20240902	104100	53380729	1913	1913	1913	1913	2
631	20240902	104000	53376903	1913	1913	1913	1913	0
632	20240902	103900	53376903	1913	1913	1913	1913	0
633	20240902	103800	53376903	1913	1913	1913	1913	0
634	20240902	103700	53376903	1913	1913	1913	1913	0
635	20240902	103600	53376903	1913	1913	1913	1913	0
636	20240902	103500	53376903	1913	1920	1920	1913	6
637	20240902	103400	53365418	1920	1920	1920	1920	800
638	20240902	103300	51829418	1920	1920	1920	1920	300
639	20240902	103200	51253418	1920	1920	1920	1920	300
640	20240902	103100	50677418	1914	1914	1914	1914	0
641	20240902	103000	50677418	1914	1914	1914	1914	0
642	20240902	102900	50677418	1914	1920	1920	1914	102
643	20240902	102800	50481584	1920	1920	1920	1920	0
644	20240902	102700	50481584	1920	1920	1920	1920	0
645	20240902	102600	50481584	1920	1920	1920	1920	0
646	20240902	102500	50481584	1920	1920	1920	1920	0
647	20240902	102400	50481584	1920	1920	1920	1920	702
648	20240902	102300	49133744	1920	1920	1920	1920	4
649	20240902	102200	49126064	1920	1920	1920	1920	0
650	20240902	102100	49126064	1920	1920	1920	1920	0
651	20240902	102000	49126064	1920	1920	1920	1920	0
652	20240902	101900	49126064	1920	1920	1920	1920	900
653	20240902	101800	47398064	1920	1920	1920	1920	2
654	20240902	101700	47394224	1920	1920	1920	1920	0
655	20240902	101600	47394224	1920	1920	1920	1920	700
656	20240902	101500	46050224	1920	1920	1920	1920	0
657	20240902	101400	46050224	1920	1920	1920	1920	0
658	20240902	101300	46050224	1920	1920	1920	1920	2
659	20240902	101200	46046384	1939	1939	1939	1939	6
660	20240902	101100	46034750	1920	1920	1920	1920	0
661	20240902	101000	46034750	1920	1920	1920	1920	0
662	20240902	100900	46034750	1920	1920	1920	1920	0
663	20240902	100800	46034750	1920	1920	1920	1920	0
664	20240902	100700	46034750	1920	1920	1920	1920	2
665	20240902	100600	46030910	1930	1930	1930	1930	0
666	20240902	100500	46030910	1930	1930	1930	1930	405
667	20240902	100400	45249260	1930	1930	1930	1930	0
668	20240902	100300	45249260	1930	1930	1930	1930	70
669	20240902	100200	45114160	1930	1930	1930	1930	0
670	20240902	100100	45114160	1930	1930	1930	1930	3
671	20240902	100000	45108370	1930	1930	1930	1930	0
672	20240902	095900	45108370	1930	1930	1930	1930	0
673	20240902	095800	45108370	1930	1930	1930	1930	0
674	20240902	095700	45108370	1930	1930	1930	1930	100
675	20240902	095600	44915370	1940	1940	1940	1940	309
676	20240902	095500	44315910	1954	1950	1954	1950	943
677	20240902	095400	42476884	1950	1950	1950	1950	0
678	20240902	095300	42476884	1950	1950	1950	1950	0
679	20240902	095200	42476884	1950	1940	1950	1940	801
680	20240902	095100	40922934	1944	1934	1944	1934	1122
681	20240902	095000	38745327	1928	1933	1933	1928	919
682	20240902	094900	36968910	1933	1934	1934	1928	802
683	20240902	094800	35422643	1934	1934	1934	1934	16
684	20240902	094700	35391699	1934	1934	1934	1934	0
685	20240902	094600	35391699	1934	1934	1934	1934	0
686	20240902	094500	35391699	1934	1934	1934	1934	1
687	20240902	094400	35389765	1921	1930	1930	1921	515
688	20240902	094300	34395833	1930	1930	1930	1930	193
689	20240902	094200	34023343	1912	1912	1912	1912	0
690	20240902	094100	34023343	1912	1912	1912	1912	100
691	20240902	094000	33832143	1911	1909	1912	1909	251
692	20240902	093900	33352645	1899	1899	1899	1899	2
693	20240902	093800	33348847	1911	1911	1911	1911	14
694	20240902	093700	33322093	1911	1905	1912	1900	939
695	20240902	093600	31534517	1901	1915	1915	1901	339
696	20240902	093500	30889868	1915	1915	1915	1915	322
697	20240902	093400	30273238	1920	1920	1920	1920	1
698	20240902	093300	30271318	1917	1919	1919	1917	2
699	20240902	093200	30267482	1920	1920	1920	1920	0
700	20240902	093100	30267482	1920	1921	1921	1920	749
701	20240902	093000	28828782	1921	1921	1921	1921	0
702	20240902	092900	28828782	1921	1921	1921	1921	0
703	20240902	092800	28828782	1921	1921	1921	1921	1
704	20240902	092700	28826861	1921	1925	1925	1921	467
705	20240902	092600	27927892	1925	1940	1940	1925	4618
706	20240902	092500	19036744	1946	1946	1946	1946	0
707	20240902	092400	19036744	1946	1949	1949	1946	1023
708	20240902	092300	17045493	1948	1948	1948	1948	126
709	20240902	092200	16800045	1948	1948	1948	1948	8
710	20240902	092100	16784461	1950	1950	1950	1950	70
711	20240902	092000	16647961	1956	1956	1956	1956	64
712	20240902	091900	16522777	1956	1956	1956	1956	1
713	20240902	091800	16520821	1956	1956	1956	1956	0
714	20240902	091700	16520821	1956	1956	1956	1956	15
715	20240902	091600	16491481	1951	1941	1951	1941	458
716	20240902	091500	15599753	1940	1940	1940	1940	0
717	20240902	091400	15599753	1940	1938	1940	1938	1659
718	20240902	091300	12381519	1937	1937	1937	1937	113
719	20240902	091200	12162638	1939	1939	1939	1939	0
720	20240902	091100	12162638	1939	1939	1939	1939	50
721	20240902	091000	12065688	1936	1936	1936	1936	3
722	20240902	090900	12059880	1940	1940	1940	1940	1000
723	20240902	090800	10119880	1940	1940	1940	1940	19
724	20240902	090700	10083020	1940	1940	1940	1940	0
725	20240902	090600	10083020	1940	1940	1940	1940	13
726	20240902	090500	10057800	1946	1946	1946	1946	73
727	20240902	090400	9915742	1946	1936	1946	1936	111
728	20240902	090300	9700736	1926	1926	1926	1926	0
729	20240902	090200	9700736	1926	1926	1926	1926	0
730	20240902	090100	9700736	1926	1926	1926	1926	0
731	20240902	090000	9700736	1926	1928	1930	1926	4669