KissMeData/027360/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	190900	1063699144	1960	1960	1960	1960	2649
3	20240909	190800	1063699144	1960	1960	1960	1960	0
4	20240909	190700	1063699144	1960	1960	1960	1960	0
5	20240909	190600	1063699144	1960	1960	1960	1960	0
6	20240909	190500	1063699144	1960	1960	1960	1960	0
7	20240909	190400	1063699144	1960	1960	1960	1960	0
8	20240909	190300	1063699144	1960	1960	1960	1960	0
9	20240909	190200	1063699144	1960	1960	1960	1960	0
10	20240909	190100	1063699144	1960	1960	1960	1960	0
11	20240909	190000	1063699144	1960	1960	1960	1960	0
12	20240909	185900	1063699144	1960	1960	1960	1960	0
13	20240909	185800	1063699144	1960	1960	1960	1960	0
14	20240909	185700	1063699144	1960	1960	1960	1960	0
15	20240909	185600	1063699144	1960	1960	1960	1960	0
16	20240909	185500	1063699144	1960	1960	1960	1960	0
17	20240909	185400	1063699144	1960	1960	1960	1960	0
18	20240909	185300	1063699144	1960	1960	1960	1960	0
19	20240909	185200	1063699144	1960	1960	1960	1960	0
20	20240909	185100	1063699144	1960	1960	1960	1960	0
21	20240909	185000	1063699144	1960	1960	1960	1960	0
22	20240909	184900	1063699144	1960	1960	1960	1960	0
23	20240909	184800	1063699144	1960	1960	1960	1960	0
24	20240909	184700	1063699144	1960	1960	1960	1960	0
25	20240909	184600	1063699144	1960	1960	1960	1960	0
26	20240909	184500	1063699144	1960	1960	1960	1960	0
27	20240909	184400	1063699144	1960	1960	1960	1960	0
28	20240909	184300	1063699144	1960	1960	1960	1960	0
29	20240909	184200	1063699144	1960	1960	1960	1960	0
30	20240909	184100	1063699144	1960	1960	1960	1960	0
31	20240909	184000	1063699144	1960	1960	1960	1960	0
32	20240909	183900	1063699144	1960	1960	1960	1960	2649
33	20240909	183800	1063699144	1960	1960	1960	1960	0
34	20240909	183700	1063699144	1960	1960	1960	1960	0
35	20240909	183600	1063699144	1960	1960	1960	1960	0
36	20240909	183500	1063699144	1960	1960	1960	1960	0
37	20240909	183400	1063699144	1960	1960	1960	1960	0
38	20240909	183300	1063699144	1960	1960	1960	1960	0
39	20240909	183200	1063699144	1960	1960	1960	1960	0
40	20240909	183100	1063699144	1960	1960	1960	1960	0
41	20240909	183000	1063699144	1960	1960	1960	1960	0
42	20240909	182900	1063699144	1960	1960	1960	1960	0
43	20240909	182800	1063699144	1960	1960	1960	1960	0
44	20240909	182700	1063699144	1960	1960	1960	1960	0
45	20240909	182600	1063699144	1960	1960	1960	1960	0
46	20240909	182500	1063699144	1960	1960	1960	1960	0
47	20240909	182400	1063699144	1960	1960	1960	1960	0
48	20240909	182300	1063699144	1960	1960	1960	1960	0
49	20240909	182200	1063699144	1960	1960	1960	1960	0
50	20240909	182100	1063699144	1960	1960	1960	1960	0
51	20240909	182000	1063699144	1960	1960	1960	1960	0
52	20240909	181900	1063699144	1960	1960	1960	1960	0
53	20240909	181800	1063699144	1960	1960	1960	1960	0
54	20240909	181700	1063699144	1960	1960	1960	1960	0
55	20240909	181600	1063699144	1960	1960	1960	1960	0
56	20240909	181500	1063699144	1960	1960	1960	1960	0
57	20240909	181400	1063699144	1960	1960	1960	1960	0
58	20240909	181300	1063699144	1960	1960	1960	1960	0
59	20240909	181200	1063699144	1960	1960	1960	1960	0
60	20240909	181100	1063699144	1960	1960	1960	1960	0
61	20240909	181000	1063699144	1960	1960	1960	1960	0
62	20240909	180900	1063699144	1960	1960	1960	1960	2649
63	20240909	180800	1063699144	1960	1960	1960	1960	0
64	20240909	180700	1063699144	1960	1960	1960	1960	0
65	20240909	180600	1063699144	1960	1960	1960	1960	0
66	20240909	180500	1063699144	1960	1960	1960	1960	0
67	20240909	180400	1063699144	1960	1960	1960	1960	0
68	20240909	180300	1063699144	1960	1960	1960	1960	0
69	20240909	180200	1063699144	1960	1960	1960	1960	0
70	20240909	180100	1063699144	1960	1960	1960	1960	0
71	20240909	180000	1063699144	1960	1960	1960	1960	0
72	20240909	175900	1063699144	1960	1960	1960	1960	0
73	20240909	175800	1063699144	1960	1960	1960	1960	0
74	20240909	175700	1063699144	1960	1960	1960	1960	0
75	20240909	175600	1063699144	1960	1960	1960	1960	0
76	20240909	175500	1063699144	1960	1960	1960	1960	0
77	20240909	175400	1063699144	1960	1960	1960	1960	0
78	20240909	175300	1063699144	1960	1960	1960	1960	0
79	20240909	175200	1063699144	1960	1960	1960	1960	0
80	20240909	175100	1063699144	1960	1960	1960	1960	0
81	20240909	175000	1063699144	1960	1960	1960	1960	0
82	20240909	174900	1063699144	1960	1960	1960	1960	0
83	20240909	174800	1063699144	1960	1960	1960	1960	0
84	20240909	174700	1063699144	1960	1960	1960	1960	0
85	20240909	174600	1063699144	1960	1960	1960	1960	0
86	20240909	174500	1063699144	1960	1960	1960	1960	0
87	20240909	174400	1063699144	1960	1960	1960	1960	0
88	20240909	174300	1063699144	1960	1960	1960	1960	0
89	20240909	174200	1063699144	1960	1960	1960	1960	0
90	20240909	174100	1063699144	1960	1960	1960	1960	0
91	20240909	174000	1063699144	1960	1960	1960	1960	0
92	20240909	173900	1063699144	1960	1960	1960	1960	2649
93	20240909	173800	1063699144	1960	1960	1960	1960	0
94	20240909	173700	1063699144	1960	1960	1960	1960	0
95	20240909	173600	1063699144	1960	1960	1960	1960	0
96	20240909	173500	1063699144	1960	1960	1960	1960	0
97	20240909	173400	1063699144	1960	1960	1960	1960	0
98	20240909	173300	1063699144	1960	1960	1960	1960	0
99	20240909	173200	1063699144	1960	1960	1960	1960	0
100	20240909	173100	1063699144	1960	1960	1960	1960	0
101	20240909	173000	1063699144	1960	1960	1960	1960	0
102	20240909	172900	1063699144	1960	1960	1960	1960	0
103	20240909	172800	1063699144	1960	1960	1960	1960	0
104	20240909	172700	1063699144	1960	1960	1960	1960	0
105	20240909	172600	1063699144	1960	1960	1960	1960	0
106	20240909	172500	1063699144	1960	1960	1960	1960	0
107	20240909	172400	1063699144	1960	1960	1960	1960	0
108	20240909	172300	1063699144	1960	1960	1960	1960	0
109	20240909	172200	1063699144	1960	1960	1960	1960	0
110	20240909	172100	1063699144	1960	1960	1960	1960	0
111	20240909	172000	1063699144	1960	1960	1960	1960	0
112	20240909	171900	1063699144	1960	1960	1960	1960	0
113	20240909	171800	1063699144	1960	1960	1960	1960	0
114	20240909	171700	1063699144	1960	1960	1960	1960	0
115	20240909	171600	1063699144	1960	1960	1960	1960	0
116	20240909	171500	1063699144	1960	1960	1960	1960	0
117	20240909	171400	1063699144	1960	1960	1960	1960	0
118	20240909	171300	1063699144	1960	1960	1960	1960	0
119	20240909	171200	1063699144	1960	1960	1960	1960	0
120	20240909	171100	1063699144	1960	1960	1960	1960	0
121	20240909	171000	1063699144	1960	1960	1960	1960	0
122	20240909	170900	1063699144	1960	1960	1960	1960	2649
123	20240909	170800	1063699144	1960	1960	1960	1960	0
124	20240909	170700	1063699144	1960	1960	1960	1960	0
125	20240909	170600	1063699144	1960	1960	1960	1960	0
126	20240909	170500	1063699144	1960	1960	1960	1960	0
127	20240909	170400	1063699144	1960	1960	1960	1960	0
128	20240909	170300	1063699144	1960	1960	1960	1960	0
129	20240909	170200	1063699144	1960	1960	1960	1960	0
130	20240909	170100	1063699144	1960	1960	1960	1960	0
131	20240909	170000	1063699144	1960	1960	1960	1960	0
132	20240909	165900	1063699144	1960	1960	1960	1960	0
133	20240909	165800	1063699144	1960	1960	1960	1960	0
134	20240909	165700	1063699144	1960	1960	1960	1960	0
135	20240909	165600	1063699144	1960	1960	1960	1960	0
136	20240909	165500	1063699144	1960	1960	1960	1960	0
137	20240909	165400	1063699144	1960	1960	1960	1960	0
138	20240909	165300	1063699144	1960	1960	1960	1960	0
139	20240909	165200	1063699144	1960	1960	1960	1960	0
140	20240909	165100	1063699144	1960	1960	1960	1960	0
141	20240909	165000	1063699144	1960	1960	1960	1960	0
142	20240909	164900	1063699144	1960	1960	1960	1960	0
143	20240909	164800	1063699144	1960	1960	1960	1960	0
144	20240909	164700	1063699144	1960	1960	1960	1960	0
145	20240909	164600	1063699144	1960	1960	1960	1960	0
146	20240909	164500	1063699144	1960	1960	1960	1960	0
147	20240909	164400	1063699144	1960	1960	1960	1960	0
148	20240909	164300	1063699144	1960	1960	1960	1960	0
149	20240909	164200	1063699144	1960	1960	1960	1960	0
150	20240909	164100	1063699144	1960	1960	1960	1960	0
151	20240909	164000	1063699144	1960	1960	1960	1960	0
152	20240909	163900	1063699144	1960	1960	1960	1960	2649
153	20240909	163800	1063699144	1960	1960	1960	1960	0
154	20240909	163700	1063699144	1960	1960	1960	1960	0
155	20240909	163600	1063699144	1960	1960	1960	1960	0
156	20240909	163500	1063699144	1960	1960	1960	1960	0
157	20240909	163400	1063699144	1960	1960	1960	1960	0
158	20240909	163300	1063699144	1960	1960	1960	1960	0
159	20240909	163200	1063699144	1960	1960	1960	1960	0
160	20240909	163100	1063699144	1960	1960	1960	1960	0
161	20240909	163000	1063699144	1960	1960	1960	1960	0
162	20240909	162900	1063699144	1960	1960	1960	1960	0
163	20240909	162800	1063699144	1960	1960	1960	1960	0
164	20240909	162700	1063699144	1960	1960	1960	1960	0
165	20240909	162600	1063699144	1960	1960	1960	1960	0
166	20240909	162500	1063699144	1960	1960	1960	1960	0
167	20240909	162400	1063699144	1960	1960	1960	1960	0
168	20240909	162300	1063699144	1960	1960	1960	1960	0
169	20240909	162200	1063699144	1960	1960	1960	1960	0
170	20240909	162100	1063699144	1960	1960	1960	1960	0
171	20240909	162000	1063699144	1960	1960	1960	1960	0
172	20240909	161900	1063699144	1960	1960	1960	1960	0
173	20240909	161800	1063699144	1960	1960	1960	1960	0
174	20240909	161700	1063699144	1960	1960	1960	1960	0
175	20240909	161600	1063699144	1960	1960	1960	1960	0
176	20240909	161500	1063699144	1960	1960	1960	1960	0
177	20240909	161400	1063699144	1960	1960	1960	1960	0
178	20240909	161300	1063699144	1960	1960	1960	1960	0
179	20240909	161200	1063699144	1960	1960	1960	1960	0
180	20240909	161100	1063699144	1960	1960	1960	1960	0
181	20240909	161000	1063699144	1960	1960	1960	1960	0
182	20240909	160900	1063699144	1960	1960	1960	1960	2649
183	20240909	160800	1063699144	1960	1960	1960	1960	0
184	20240909	160700	1063699144	1960	1960	1960	1960	0
185	20240909	160600	1063699144	1960	1960	1960	1960	0
186	20240909	160500	1063699144	1960	1960	1960	1960	0
187	20240909	160400	1063699144	1960	1960	1960	1960	0
188	20240909	160300	1063699144	1960	1960	1960	1960	0
189	20240909	160200	1063699144	1960	1960	1960	1960	0
190	20240909	160100	1063699144	1960	1960	1960	1960	0
191	20240909	160000	1063699144	1960	1960	1960	1960	0
192	20240909	155900	1063699144	1960	1960	1960	1960	0
193	20240909	155800	1063699144	1960	1960	1960	1960	0
194	20240909	155700	1063699144	1960	1960	1960	1960	0
195	20240909	155600	1063699144	1960	1960	1960	1960	0
196	20240909	155500	1063699144	1960	1960	1960	1960	0
197	20240909	155400	1063699144	1960	1960	1960	1960	0
198	20240909	155300	1063699144	1960	1960	1960	1960	0
199	20240909	155200	1063699144	1960	1960	1960	1960	0
200	20240909	155100	1063699144	1960	1960	1960	1960	0
201	20240909	155000	1063699144	1960	1960	1960	1960	0
202	20240909	154900	1063699144	1960	1960	1960	1960	0
203	20240909	154800	1063699144	1960	1960	1960	1960	0
204	20240909	154700	1063699144	1960	1960	1960	1960	0
205	20240909	154600	1063699144	1960	1960	1960	1960	0
206	20240909	154500	1063699144	1960	1960	1960	1960	0
207	20240909	154400	1063699144	1960	1960	1960	1960	0
208	20240909	154300	1063699144	1960	1960	1960	1960	0
209	20240909	154200	1063699144	1960	1960	1960	1960	0
210	20240909	154100	1063699144	1960	1960	1960	1960	0
211	20240909	154000	1063699144	1960	1960	1960	1960	0
212	20240909	153900	1063699144	1960	1960	1960	1960	2649
213	20240909	153800	1063699144	1960	1960	1960	1960	0
214	20240909	153700	1063699144	1960	1960	1960	1960	0
215	20240909	153600	1063699144	1960	1960	1960	1960	0
216	20240909	153500	1063699144	1960	1960	1960	1960	0
217	20240909	153400	1063699144	1960	1960	1960	1960	0
218	20240909	153300	1063699144	1960	1960	1960	1960	0
219	20240909	153200	1063699144	1960	1960	1960	1960	0
220	20240909	153100	1063699144	1960	1960	1960	1960	0
221	20240909	153000	1063699144	1960	1960	1960	1960	2649
222	20240909	152900	1058507104	1950	1950	1950	1950	0
223	20240909	152800	1058507104	1950	1950	1950	1950	0
224	20240909	152700	1058507104	1950	1950	1950	1950	0
225	20240909	152600	1058507104	1950	1950	1950	1950	0
226	20240909	152500	1058507104	1950	1950	1950	1950	0
227	20240909	152400	1058507104	1950	1950	1950	1950	0
228	20240909	152300	1058507104	1950	1950	1950	1950	0
229	20240909	152200	1058507104	1950	1950	1950	1950	0
230	20240909	152100	1058507104	1950	1950	1950	1950	0
231	20240909	152000	1058507104	1950	1950	1950	1950	0
232	20240909	151900	1058507104	1950	1954	1955	1950	3732
233	20240909	151800	1051216105	1954	1954	1954	1954	7
234	20240909	151700	1051202427	1954	1954	1954	1950	151
235	20240909	151600	1050907573	1954	1954	1954	1954	0
236	20240909	151500	1050907573	1954	1951	1954	1950	7623
237	20240909	151400	1036032656	1953	1953	1953	1953	0
238	20240909	151300	1036032656	1953	1950	1953	1950	6
239	20240909	151200	1036020947	1953	1953	1953	1950	486
240	20240909	151100	1035073229	1950	1953	1953	1950	1359
241	20240909	151000	1032422535	1953	1949	1953	1949	2590
242	20240909	150900	1027372448	1949	1949	1949	1948	2283
243	20240909	150800	1022923371	1950	1950	1950	1950	8
244	20240909	150700	1022907771	1950	1950	1950	1950	1209
245	20240909	150600	1020550221	1953	1953	1953	1953	1
246	20240909	150500	1020548268	1943	1949	1954	1943	512
247	20240909	150400	1019549011	1949	1948	1950	1943	1107
248	20240909	150300	1017392844	1948	1947	1948	1947	76
249	20240909	150200	1017244797	1947	1947	1947	1947	224
250	20240909	150100	1016808669	1945	1945	1945	1945	0
251	20240909	150000	1016808669	1945	1945	1945	1945	100
252	20240909	145900	1016614169	1947	1946	1947	1946	3
253	20240909	145800	1016608330	1945	1945	1945	1945	108
254	20240909	145700	1016398270	1946	1946	1946	1936	104
255	20240909	145600	1016196832	1946	1945	1946	1945	86
256	20240909	145500	1016029489	1944	1942	1944	1942	270
257	20240909	145400	1015504739	1942	1939	1942	1939	2550
258	20240909	145300	1010558795	1939	1937	1939	1937	2251
259	20240909	145200	1006196267	1937	1933	1937	1933	111
260	20240909	145100	1005981660	1933	1933	1933	1933	0
261	20240909	145000	1005981660	1933	1933	1933	1933	0
262	20240909	144900	1005981660	1933	1937	1937	1933	1207
263	20240909	144800	1003648493	1933	1933	1933	1933	190
264	20240909	144700	1003281223	1933	1933	1933	1933	0
265	20240909	144600	1003281223	1933	1933	1933	1933	0
266	20240909	144500	1003281223	1933	1938	1938	1933	37
267	20240909	144400	1003209667	1939	1939	1939	1939	0
268	20240909	144300	1003209667	1939	1939	1939	1939	11
269	20240909	144200	1003188338	1939	1939	1939	1936	221
270	20240909	144100	1002760140	1939	1939	1939	1939	0
271	20240909	144000	1002760140	1939	1939	1939	1939	0
272	20240909	143900	1002760140	1939	1937	1939	1937	1240
273	20240909	143800	1000355982	1937	1937	1937	1937	147
274	20240909	143700	1000071243	1937	1935	1937	1935	3231
275	20240909	143600	993815350	1933	1931	1933	1931	580
276	20240909	143500	992694850	1931	1927	1931	1924	1140
277	20240909	143400	990500577	1922	1922	1922	1922	0
278	20240909	143300	990500577	1922	1922	1922	1922	0
279	20240909	143200	990500577	1922	1926	1926	1922	40
280	20240909	143100	990423685	1922	1924	1924	1922	657
281	20240909	143000	989160761	1924	1930	1930	1924	2588
282	20240909	142900	984179565	1931	1931	1931	1931	1
283	20240909	142800	984177634	1931	1931	1931	1931	530
284	20240909	142700	983154204	1931	1931	1931	1931	0
285	20240909	142600	983154204	1931	1931	1931	1931	3000
286	20240909	142500	977361204	1936	1936	1936	1936	5
287	20240909	142400	977351524	1936	1930	1936	1930	1782
288	20240909	142300	973907572	1936	1936	1936	1936	1349
289	20240909	142200	971295908	1929	1929	1929	1929	152
290	20240909	142100	971002700	1930	1930	1930	1930	0
291	20240909	142000	971002700	1930	1935	1935	1930	2000
292	20240909	141900	967142595	1935	1935	1935	1935	0
293	20240909	141800	967142595	1935	1935	1935	1935	151
294	20240909	141700	966850410	1936	1936	1936	1936	0
295	20240909	141600	966850410	1936	1936	1936	1936	1
296	20240909	141500	966848474	1938	1938	1938	1938	0
297	20240909	141400	966848474	1938	1937	1938	1937	583
298	20240909	141300	965719104	1936	1937	1937	1936	2
299	20240909	141200	965715231	1934	1934	1934	1934	1
300	20240909	141100	965713297	1937	1935	1937	1935	3
301	20240909	141000	965707490	1930	1930	1930	1930	0
302	20240909	140900	965707490	1930	1930	1930	1930	0
303	20240909	140800	965707490	1930	1930	1930	1930	0
304	20240909	140700	965707490	1930	1931	1931	1930	683
305	20240909	140600	964389171	1938	1938	1938	1938	28
306	20240909	140500	964334907	1932	1932	1932	1932	0
307	20240909	140400	964334907	1932	1932	1932	1932	0
308	20240909	140300	964334907	1932	1932	1932	1932	0
309	20240909	140200	964334907	1932	1932	1932	1932	0
310	20240909	140100	964334907	1932	1931	1932	1931	1316
311	20240909	140000	961793395	1932	1932	1932	1932	522
312	20240909	135900	960784891	1932	1932	1932	1932	420
313	20240909	135800	959973451	1938	1938	1938	1938	0
314	20240909	135700	959973451	1938	1938	1938	1938	0
315	20240909	135600	959973451	1938	1938	1938	1938	10
316	20240909	135500	959954071	1938	1938	1938	1938	1
317	20240909	135400	959952133	1933	1933	1933	1933	100
318	20240909	135300	959758833	1939	1939	1939	1939	0
319	20240909	135200	959758833	1939	1939	1939	1932	128
320	20240909	135100	959511401	1939	1939	1939	1939	13
321	20240909	135000	959486194	1936	1936	1936	1936	0
322	20240909	134900	959486194	1936	1936	1936	1936	0
323	20240909	134800	959486194	1936	1936	1936	1936	27
324	20240909	134700	959433922	1931	1931	1931	1931	0
325	20240909	134600	959433922	1931	1931	1931	1931	0
326	20240909	134500	959433922	1931	1931	1931	1931	0
327	20240909	134400	959433922	1931	1931	1931	1931	0
328	20240909	134300	959433922	1931	1931	1931	1931	0
329	20240909	134200	959433922	1931	1931	1931	1931	0
330	20240909	134100	959433922	1931	1932	1932	1931	140
331	20240909	134000	959163532	1931	1931	1931	1931	0
332	20240909	133900	959163532	1931	1931	1931	1931	0
333	20240909	133800	959163532	1931	1931	1931	1931	10
334	20240909	133700	959144222	1940	1940	1940	1940	0
335	20240909	133600	959144222	1940	1940	1940	1940	10
336	20240909	133500	959124822	1940	1940	1940	1940	0
337	20240909	133400	959124822	1940	1940	1940	1940	1
338	20240909	133300	959122882	1931	1931	1931	1931	0
339	20240909	133200	959122882	1931	1932	1932	1931	1341
340	20240909	133100	956533170	1940	1940	1940	1940	1
341	20240909	133000	956531230	1933	1933	1933	1933	0
342	20240909	132900	956531230	1933	1933	1933	1933	100
343	20240909	132800	956337930	1933	1933	1933	1933	1700
344	20240909	132700	953051830	1940	1940	1940	1940	0
345	20240909	132600	953051830	1940	1940	1940	1940	135
346	20240909	132500	952789930	1940	1940	1940	1940	52
347	20240909	132400	952689050	1939	1939	1939	1939	0
348	20240909	132300	952689050	1939	1940	1940	1939	26
349	20240909	132200	952638625	1940	1940	1940	1940	0
350	20240909	132100	952638625	1940	1940	1940	1940	0
351	20240909	132000	952638625	1940	1940	1940	1940	0
352	20240909	131900	952638625	1940	1940	1940	1940	0
353	20240909	131800	952638625	1940	1940	1940	1940	300
354	20240909	131700	952056625	1929	1929	1929	1929	0
355	20240909	131600	952056625	1929	1929	1929	1929	0
356	20240909	131500	952056625	1929	1940	1940	1929	730
357	20240909	131400	950647740	1939	1936	1939	1936	455
358	20240909	131300	949766260	1935	1932	1935	1932	4202
359	20240909	131200	941641390	1932	1932	1932	1932	1101
360	20240909	131100	939514258	1932	1931	1932	1929	1813
361	20240909	131000	936013991	1931	1927	1931	1927	4140
362	20240909	130900	928027322	1927	1927	1927	1927	347
363	20240909	130800	927358653	1927	1927	1927	1927	0
364	20240909	130700	927358653	1927	1928	1928	1927	161
365	20240909	130600	927048405	1929	1929	1929	1929	0
366	20240909	130500	927048405	1929	1929	1929	1929	2
367	20240909	130400	927044547	1929	1929	1929	1929	1328
368	20240909	130300	924482835	1928	1928	1928	1928	50
369	20240909	130200	924386435	1929	1929	1929	1929	0
370	20240909	130100	924386435	1929	1929	1929	1929	0
371	20240909	130000	924386435	1929	1929	1929	1929	0
372	20240909	125900	924386435	1929	1929	1929	1929	7
373	20240909	125800	924372932	1929	1929	1929	1929	0
374	20240909	125700	924372932	1929	1929	1929	1929	519
375	20240909	125600	923371781	1929	1929	1929	1929	1184
376	20240909	125500	921087845	1929	1929	1929	1929	161
377	20240909	125400	920777276	1928	1928	1928	1928	0
378	20240909	125300	920777276	1928	1928	1928	1928	1003
379	20240909	125200	918843492	1927	1926	1927	1926	2171
380	20240909	125100	914660646	1926	1926	1926	1926	400
381	20240909	125000	913890246	1925	1924	1925	1924	1095
382	20240909	124900	911783371	1923	1923	1923	1923	671
383	20240909	124800	910493038	1922	1921	1922	1921	1160
384	20240909	124700	908263666	1915	1915	1915	1915	0
385	20240909	124600	908263666	1915	1915	1915	1915	0
386	20240909	124500	908263666	1915	1915	1915	1915	0
387	20240909	124400	908263666	1915	1915	1915	1915	0
388	20240909	124300	908263666	1915	1915	1915	1915	0
389	20240909	124200	908263666	1915	1916	1916	1915	1800
390	20240909	124100	904816326	1915	1915	1915	1915	100
391	20240909	124000	904624826	1916	1916	1916	1916	0
392	20240909	123900	904624826	1916	1916	1916	1916	652
393	20240909	123800	903375594	1921	1921	1921	1921	0
394	20240909	123700	903375594	1921	1921	1921	1921	1
395	20240909	123600	903373673	1921	1921	1921	1921	10
396	20240909	123500	903354463	1915	1915	1915	1915	0
397	20240909	123400	903354463	1915	1915	1915	1915	0
398	20240909	123300	903354463	1915	1915	1915	1915	0
399	20240909	123200	903354463	1915	1915	1915	1915	160
400	20240909	123100	903048063	1915	1915	1915	1915	300
401	20240909	123000	902473563	1922	1915	1922	1915	1791
402	20240909	122900	899039677	1921	1921	1921	1921	0
403	20240909	122800	899039677	1921	1921	1921	1921	5
404	20240909	122700	899030072	1922	1922	1922	1922	0
405	20240909	122600	899030072	1922	1922	1922	1922	0
406	20240909	122500	899030072	1922	1922	1922	1922	0
407	20240909	122400	899030072	1922	1922	1922	1922	150
408	20240909	122300	898741772	1923	1923	1923	1923	0
409	20240909	122200	898741772	1923	1924	1924	1923	5
410	20240909	122100	898732155	1923	1923	1923	1923	0
411	20240909	122000	898732155	1923	1921	1923	1921	4891
412	20240909	121900	889332082	1922	1922	1922	1922	0
413	20240909	121800	889332082	1922	1922	1922	1922	0
414	20240909	121700	889332082	1922	1922	1922	1922	0
415	20240909	121600	889332082	1922	1922	1922	1922	0
416	20240909	121500	889332082	1922	1921	1922	1921	826
417	20240909	121400	887744836	1915	1915	1915	1915	0
418	20240909	121300	887744836	1915	1915	1915	1915	0
419	20240909	121200	887744836	1915	1915	1915	1915	0
420	20240909	121100	887744836	1915	1915	1915	1915	0
421	20240909	121000	887744836	1915	1915	1915	1915	1000
422	20240909	120900	885829836	1921	1921	1921	1921	0
423	20240909	120800	885829836	1921	1921	1921	1921	600
424	20240909	120700	884677236	1920	1920	1920	1920	0
425	20240909	120600	884677236	1920	1920	1920	1920	5
426	20240909	120500	884667636	1920	1921	1921	1920	120
427	20240909	120400	884437217	1920	1920	1920	1920	0
428	20240909	120300	884437217	1920	1920	1920	1920	779
429	20240909	120200	882941537	1915	1915	1915	1915	0
430	20240909	120100	882941537	1915	1915	1915	1915	500
431	20240909	120000	881984037	1914	1914	1914	1914	500
432	20240909	115900	881027037	1914	1915	1915	1914	1000
433	20240909	115800	879112586	1915	1915	1915	1915	0
434	20240909	115700	879112586	1915	1915	1915	1915	0
435	20240909	115600	879112586	1915	1915	1915	1915	100
436	20240909	115500	878921086	1914	1914	1914	1914	0
437	20240909	115400	878921086	1914	1922	1922	1914	5788
438	20240909	115300	867834914	1914	1914	1914	1914	0
439	20240909	115200	867834914	1914	1917	1917	1914	500
440	20240909	115100	866877614	1925	1923	1925	1923	400
441	20240909	115000	866107904	1923	1923	1923	1923	801
442	20240909	114900	864567581	1923	1925	1925	1923	294
443	20240909	114800	864001739	1925	1925	1925	1925	1000
444	20240909	114700	862076739	1923	1923	1923	1923	1001
445	20240909	114600	860151816	1926	1925	1926	1925	1201
446	20240909	114500	857839791	1924	1922	1924	1922	2377
447	20240909	114400	853267846	1922	1922	1922	1922	200
448	20240909	114300	852883446	1923	1923	1923	1923	99
449	20240909	114200	852693069	1922	1922	1922	1922	130
450	20240909	114100	852443209	1913	1913	1913	1913	30
451	20240909	114000	852385819	1922	1922	1922	1922	5
452	20240909	113900	852376209	1922	1922	1922	1922	0
453	20240909	113800	852376209	1922	1922	1922	1922	0
454	20240909	113700	852376209	1922	1922	1922	1922	21
455	20240909	113600	852335847	1922	1914	1922	1914	3017
456	20240909	113500	846561209	1915	1915	1915	1915	1200
457	20240909	113400	844263209	1915	1919	1919	1915	32
458	20240909	113300	844201865	1918	1917	1918	1917	192
459	20240909	113200	843833786	1908	1908	1908	1908	74
460	20240909	113100	843692594	1907	1910	1910	1907	350
461	20240909	113000	843025000	1911	1911	1911	1911	399
462	20240909	112900	842262511	1911	1916	1916	1911	2620
463	20240909	112800	837253911	1916	1916	1916	1916	100
464	20240909	112700	837062311	1916	1916	1916	1916	0
465	20240909	112600	837062311	1916	1923	1923	1916	36
466	20240909	112500	836993209	1923	1922	1923	1922	400
467	20240909	112400	836224209	1916	1916	1916	1916	25
468	20240909	112300	836176309	1916	1916	1916	1916	10
469	20240909	112200	836157149	1916	1916	1916	1916	0
470	20240909	112100	836157149	1916	1916	1916	1916	0
471	20240909	112000	836157149	1916	1916	1916	1916	0
472	20240909	111900	836157149	1916	1916	1916	1916	0
473	20240909	111800	836157149	1916	1916	1916	1916	770
474	20240909	111700	834681829	1924	1922	1924	1922	1551
475	20240909	111600	831699069	1915	1922	1922	1915	148
476	20240909	111500	831415595	1916	1920	1920	1916	300
477	20240909	111400	830840775	1922	1922	1922	1922	0
478	20240909	111300	830840775	1922	1922	1922	1922	0
479	20240909	111200	830840775	1922	1918	1922	1918	2040
480	20240909	111100	826926023	1918	1918	1918	1918	0
481	20240909	111000	826926023	1918	1918	1918	1918	0
482	20240909	110900	826926023	1918	1918	1918	1918	734
483	20240909	110800	825518211	1915	1912	1915	1912	1705
484	20240909	110700	822253783	1914	1914	1914	1914	1303
485	20240909	110600	819759841	1901	1912	1913	1901	1021
486	20240909	110500	817807100	1912	1910	1912	1910	997
487	20240909	110400	815902576	1901	1901	1901	1901	368
488	20240909	110300	815203008	1910	1901	1910	1901	1010
489	20240909	110200	813282926	1910	1901	1910	1901	6503
490	20240909	110100	800916705	1901	1909	1910	1901	20200
491	20240909	110000	762502672	1910	1908	1910	1908	970
492	20240909	105900	760651272	1909	1908	1909	1908	1129
493	20240909	105800	758496093	1905	1905	1906	1905	3456
494	20240909	105700	751912302	1905	1909	1909	1888	17582
495	20240909	105600	718663941	1908	1908	1908	1908	0
496	20240909	105500	718663941	1908	1908	1908	1908	597
497	20240909	105400	717524865	1908	1908	1908	1908	21
498	20240909	105300	717484797	1908	1907	1908	1907	1196
499	20240909	105200	715203229	1903	1903	1903	1903	601
500	20240909	105100	714059526	1904	1900	1904	1900	4667
501	20240909	105000	705187013	1890	1896	1896	1890	1000
502	20240909	104900	703293765	1898	1897	1898	1897	5329
503	20240909	104800	693183477	1897	1897	1897	1897	100
504	20240909	104700	692993777	1900	1894	1900	1894	4141
505	20240909	104600	685146154	1899	1899	1899	1890	21081
506	20240909	104500	645261936	1899	1899	1899	1895	6079
507	20240909	104400	633731566	1910	1900	1910	1899	2050
508	20240909	104300	629838460	1902	1910	1910	1899	7005
509	20240909	104200	616523885	1910	1908	1910	1908	10
510	20240909	104100	616504787	1905	1904	1905	1904	214
511	20240909	104000	616097279	1904	1903	1904	1903	213
512	20240909	103900	615691728	1901	1899	1901	1899	2
513	20240909	103800	615687928	1900	1900	1902	1898	4672
514	20240909	103700	606811053	1900	1901	1901	1900	1000
515	20240909	103600	604910906	1899	1899	1899	1899	1
516	20240909	103500	604909007	1901	1899	1901	1896	3745
517	20240909	103400	597805582	1897	1896	1897	1896	1900
518	20240909	103300	594201682	1898	1899	1900	1896	6172
519	20240909	103200	582491897	1901	1900	1901	1900	302
520	20240909	103100	581918096	1900	1900	1900	1900	1
521	20240909	103000	581916196	1898	1898	1898	1898	0
522	20240909	102900	581916196	1898	1898	1898	1898	0
523	20240909	102800	581916196	1898	1900	1900	1896	1986
524	20240909	102700	578143789	1900	1903	1903	1900	355
525	20240909	102600	577468824	1900	1901	1902	1897	7455
526	20240909	102500	563315425	1901	1899	1901	1899	2002
527	20240909	102400	559513624	1902	1902	1902	1901	2235
528	20240909	102300	555263724	1902	1902	1902	1899	4001
529	20240909	102200	547659821	1903	1906	1907	1903	6977
530	20240909	102100	534369647	1906	1906	1906	1906	2199
531	20240909	102000	530178353	1907	1907	1907	1907	1
532	20240909	101900	530176446	1906	1906	1906	1906	0
533	20240909	101800	530176446	1906	1903	1906	1903	316
534	20240909	101700	529574781	1900	1903	1903	1900	2
535	20240909	101600	529570978	1902	1903	1904	1898	6151
536	20240909	101500	517892989	1903	1896	1903	1896	1019
537	20240909	101400	515958371	1896	1897	1897	1896	1923
538	20240909	101300	512312359	1906	1897	1906	1897	372
539	20240909	101200	511606027	1899	1905	1905	1897	8711
540	20240909	101100	495056041	1900	1900	1900	1900	0
541	20240909	101000	495056041	1900	1905	1905	1900	500
542	20240909	100900	494105781	1910	1910	1910	1910	0
543	20240909	100800	494105781	1910	1901	1910	1900	701
544	20240909	100700	492773798	1899	1899	1899	1899	0
545	20240909	100600	492773798	1899	1900	1900	1899	2200
546	20240909	100500	488594752	1900	1902	1902	1900	5300
547	20240909	100400	478518152	1903	1915	1915	1903	510
548	20240909	100300	477547502	1915	1916	1916	1915	47
549	20240909	100200	477457460	1900	1900	1900	1900	0
550	20240909	100100	477457460	1900	1901	1902	1899	5234
551	20240909	100000	467513088	1901	1901	1901	1900	10501
552	20240909	095900	447561136	1901	1908	1908	1900	18880
553	20240909	095800	411637697	1910	1912	1912	1910	3576
554	20240909	095700	404805806	1912	1915	1915	1912	2951
555	20240909	095600	399159626	1917	1921	1921	1917	2617
556	20240909	095500	394142345	1921	1921	1921	1921	50
557	20240909	095400	394046295	1921	1921	1921	1921	161
558	20240909	095300	393737014	1921	1917	1921	1917	1850
559	20240909	095200	390188742	1917	1915	1917	1915	153
560	20240909	095100	389895744	1917	1916	1917	1915	1730
561	20240909	095000	386581605	1916	1916	1916	1916	0
562	20240909	094900	386581605	1916	1919	1919	1913	3946
563	20240909	094800	379020015	1926	1917	1926	1917	2332
564	20240909	094700	374545362	1917	1923	1923	1917	3101
565	20240909	094600	368591510	1923	1923	1923	1923	1
566	20240909	094500	368589587	1926	1926	1926	1926	0
567	20240909	094400	368589587	1926	1926	1926	1926	7
568	20240909	094300	368576105	1926	1925	1926	1925	35
569	20240909	094200	368508724	1923	1925	1925	1923	15
570	20240909	094100	368479871	1925	1925	1925	1924	102
571	20240909	094000	368283617	1925	1924	1925	1924	164
572	20240909	093900	367967920	1924	1924	1924	1924	0
573	20240909	093800	367967920	1924	1920	1924	1920	364
574	20240909	093700	367268800	1924	1920	1924	1920	1371
575	20240909	093600	364632516	1920	1920	1920	1920	14
576	20240909	093500	364605636	1919	1919	1919	1919	8
577	20240909	093400	364590284	1919	1925	1925	1919	2616
578	20240909	093300	359570166	1921	1927	1927	1919	7506
579	20240909	093200	345149888	1927	1927	1927	1927	1035
580	20240909	093100	343155443	1927	1927	1927	1927	0
581	20240909	093000	343155443	1927	1928	1928	1927	172
582	20240909	092900	342823828	1928	1929	1929	1928	2
583	20240909	092800	342819971	1930	1920	1930	1920	69
584	20240909	092700	342687441	1920	1920	1930	1920	11139
585	20240909	092600	321224675	1922	1920	1923	1920	2550
586	20240909	092500	316324684	1919	1919	1919	1919	0
587	20240909	092400	316324684	1919	1915	1919	1915	2935
588	20240909	092300	310693871	1919	1916	1919	1916	458
589	20240909	092200	309816319	1915	1915	1915	1915	351
590	20240909	092100	309144154	1915	1905	1915	1905	45
591	20240909	092000	309058229	1915	1914	1915	1914	2850
592	20240909	091900	303603085	1914	1910	1914	1910	3068
593	20240909	091800	297740125	1900	1909	1909	1900	729
594	20240909	091700	296353153	1909	1904	1912	1904	2430
595	20240909	091600	291710907	1904	1903	1904	1903	400
596	20240909	091500	290949592	1896	1897	1897	1896	515
597	20240909	091400	289973070	1897	1901	1901	1897	1139
598	20240909	091300	287811757	1902	1901	1903	1897	1817
599	20240909	091200	284358213	1909	1911	1912	1897	8825
600	20240909	091100	267575815	1913	1910	1913	1909	2029
601	20240909	091000	263700611	1911	1908	1911	1897	4620
602	20240909	090900	254917021	1910	1910	1910	1905	3399
603	20240909	090800	248435346	1910	1897	1912	1897	11553
604	20240909	090700	226435860	1897	1900	1901	1897	1507
605	20240909	090600	223572635	1897	1900	1900	1897	1118
606	20240909	090500	221451379	1900	1900	1903	1899	876
607	20240909	090400	219786835	1900	1896	1901	1895	12546
608	20240909	090300	195955123	1896	1895	1897	1890	2939
609	20240909	090200	190385328	1895	1885	1895	1885	1888
610	20240909	090100	186825918	1884	1901	1901	1884	12594
611	20240909	090000	163075826	1901	1900	1918	1888	85850