KissMeData/362990/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	211400	36859983	1914	1914	1914	1914	228
3	20240902	211300	36859983	1914	1914	1914	1914	0
4	20240902	211200	36859983	1914	1914	1914	1914	0
5	20240902	211100	36859983	1914	1914	1914	1914	0
6	20240902	211000	36859983	1914	1914	1914	1914	0
7	20240902	210900	36859983	1914	1914	1914	1914	0
8	20240902	210800	36859983	1914	1914	1914	1914	0
9	20240902	210700	36859983	1914	1914	1914	1914	0
10	20240902	210600	36859983	1914	1914	1914	1914	0
11	20240902	210500	36859983	1914	1914	1914	1914	0
12	20240902	210400	36859983	1914	1914	1914	1914	0
13	20240902	210300	36859983	1914	1914	1914	1914	0
14	20240902	210200	36859983	1914	1914	1914	1914	0
15	20240902	210100	36859983	1914	1914	1914	1914	0
16	20240902	210000	36859983	1914	1914	1914	1914	0
17	20240902	205900	36859983	1914	1914	1914	1914	0
18	20240902	205800	36859983	1914	1914	1914	1914	0
19	20240902	205700	36859983	1914	1914	1914	1914	0
20	20240902	205600	36859983	1914	1914	1914	1914	0
21	20240902	205500	36859983	1914	1914	1914	1914	0
22	20240902	205400	36859983	1914	1914	1914	1914	0
23	20240902	205300	36859983	1914	1914	1914	1914	0
24	20240902	205200	36859983	1914	1914	1914	1914	0
25	20240902	205100	36859983	1914	1914	1914	1914	0
26	20240902	205000	36859983	1914	1914	1914	1914	0
27	20240902	204900	36859983	1914	1914	1914	1914	0
28	20240902	204800	36859983	1914	1914	1914	1914	0
29	20240902	204700	36859983	1914	1914	1914	1914	0
30	20240902	204600	36859983	1914	1914	1914	1914	0
31	20240902	204500	36859983	1914	1914	1914	1914	0
32	20240902	204400	36859983	1914	1914	1914	1914	228
33	20240902	204300	36859983	1914	1914	1914	1914	0
34	20240902	204200	36859983	1914	1914	1914	1914	0
35	20240902	204100	36859983	1914	1914	1914	1914	0
36	20240902	204000	36859983	1914	1914	1914	1914	0
37	20240902	203900	36859983	1914	1914	1914	1914	0
38	20240902	203800	36859983	1914	1914	1914	1914	0
39	20240902	203700	36859983	1914	1914	1914	1914	0
40	20240902	203600	36859983	1914	1914	1914	1914	0
41	20240902	203500	36859983	1914	1914	1914	1914	0
42	20240902	203400	36859983	1914	1914	1914	1914	0
43	20240902	203300	36859983	1914	1914	1914	1914	0
44	20240902	203200	36859983	1914	1914	1914	1914	0
45	20240902	203100	36859983	1914	1914	1914	1914	0
46	20240902	203000	36859983	1914	1914	1914	1914	0
47	20240902	202900	36859983	1914	1914	1914	1914	0
48	20240902	202800	36859983	1914	1914	1914	1914	0
49	20240902	202700	36859983	1914	1914	1914	1914	0
50	20240902	202600	36859983	1914	1914	1914	1914	0
51	20240902	202500	36859983	1914	1914	1914	1914	0
52	20240902	202400	36859983	1914	1914	1914	1914	0
53	20240902	202300	36859983	1914	1914	1914	1914	0
54	20240902	202200	36859983	1914	1914	1914	1914	0
55	20240902	202100	36859983	1914	1914	1914	1914	0
56	20240902	202000	36859983	1914	1914	1914	1914	0
57	20240902	201900	36859983	1914	1914	1914	1914	0
58	20240902	201800	36859983	1914	1914	1914	1914	0
59	20240902	201700	36859983	1914	1914	1914	1914	0
60	20240902	201600	36859983	1914	1914	1914	1914	0
61	20240902	201500	36859983	1914	1914	1914	1914	0
62	20240902	201400	36859983	1914	1914	1914	1914	228
63	20240902	201300	36859983	1914	1914	1914	1914	0
64	20240902	201200	36859983	1914	1914	1914	1914	0
65	20240902	201100	36859983	1914	1914	1914	1914	0
66	20240902	201000	36859983	1914	1914	1914	1914	0
67	20240902	200900	36859983	1914	1914	1914	1914	0
68	20240902	200800	36859983	1914	1914	1914	1914	0
69	20240902	200700	36859983	1914	1914	1914	1914	0
70	20240902	200600	36859983	1914	1914	1914	1914	0
71	20240902	200500	36859983	1914	1914	1914	1914	0
72	20240902	200400	36859983	1914	1914	1914	1914	0
73	20240902	200300	36859983	1914	1914	1914	1914	0
74	20240902	200200	36859983	1914	1914	1914	1914	0
75	20240902	200100	36859983	1914	1914	1914	1914	0
76	20240902	200000	36859983	1914	1914	1914	1914	0
77	20240902	195900	36859983	1914	1914	1914	1914	0
78	20240902	195800	36859983	1914	1914	1914	1914	0
79	20240902	195700	36859983	1914	1914	1914	1914	0
80	20240902	195600	36859983	1914	1914	1914	1914	0
81	20240902	195500	36859983	1914	1914	1914	1914	0
82	20240902	195400	36859983	1914	1914	1914	1914	0
83	20240902	195300	36859983	1914	1914	1914	1914	0
84	20240902	195200	36859983	1914	1914	1914	1914	0
85	20240902	195100	36859983	1914	1914	1914	1914	0
86	20240902	195000	36859983	1914	1914	1914	1914	0
87	20240902	194900	36859983	1914	1914	1914	1914	0
88	20240902	194800	36859983	1914	1914	1914	1914	0
89	20240902	194700	36859983	1914	1914	1914	1914	0
90	20240902	194600	36859983	1914	1914	1914	1914	0
91	20240902	194500	36859983	1914	1914	1914	1914	0
92	20240902	194400	36859983	1914	1914	1914	1914	228
93	20240902	194300	36859983	1914	1914	1914	1914	0
94	20240902	194200	36859983	1914	1914	1914	1914	0
95	20240902	194100	36859983	1914	1914	1914	1914	0
96	20240902	194000	36859983	1914	1914	1914	1914	0
97	20240902	193900	36859983	1914	1914	1914	1914	0
98	20240902	193800	36859983	1914	1914	1914	1914	0
99	20240902	193700	36859983	1914	1914	1914	1914	0
100	20240902	193600	36859983	1914	1914	1914	1914	0
101	20240902	193500	36859983	1914	1914	1914	1914	0
102	20240902	193400	36859983	1914	1914	1914	1914	0
103	20240902	193300	36859983	1914	1914	1914	1914	0
104	20240902	193200	36859983	1914	1914	1914	1914	0
105	20240902	193100	36859983	1914	1914	1914	1914	0
106	20240902	193000	36859983	1914	1914	1914	1914	0
107	20240902	192900	36859983	1914	1914	1914	1914	0
108	20240902	192800	36859983	1914	1914	1914	1914	0
109	20240902	192700	36859983	1914	1914	1914	1914	0
110	20240902	192600	36859983	1914	1914	1914	1914	0
111	20240902	192500	36859983	1914	1914	1914	1914	0
112	20240902	192400	36859983	1914	1914	1914	1914	0
113	20240902	192300	36859983	1914	1914	1914	1914	0
114	20240902	192200	36859983	1914	1914	1914	1914	0
115	20240902	192100	36859983	1914	1914	1914	1914	0
116	20240902	192000	36859983	1914	1914	1914	1914	0
117	20240902	191900	36859983	1914	1914	1914	1914	0
118	20240902	191800	36859983	1914	1914	1914	1914	0
119	20240902	191700	36859983	1914	1914	1914	1914	0
120	20240902	191600	36859983	1914	1914	1914	1914	0
121	20240902	191500	36859983	1914	1914	1914	1914	0
122	20240902	191400	36859983	1914	1914	1914	1914	228
123	20240902	191300	36859983	1914	1914	1914	1914	0
124	20240902	191200	36859983	1914	1914	1914	1914	0
125	20240902	191100	36859983	1914	1914	1914	1914	0
126	20240902	191000	36859983	1914	1914	1914	1914	0
127	20240902	190900	36859983	1914	1914	1914	1914	0
128	20240902	190800	36859983	1914	1914	1914	1914	0
129	20240902	190700	36859983	1914	1914	1914	1914	0
130	20240902	190600	36859983	1914	1914	1914	1914	0
131	20240902	190500	36859983	1914	1914	1914	1914	0
132	20240902	190400	36859983	1914	1914	1914	1914	0
133	20240902	190300	36859983	1914	1914	1914	1914	0
134	20240902	190200	36859983	1914	1914	1914	1914	0
135	20240902	190100	36859983	1914	1914	1914	1914	0
136	20240902	190000	36859983	1914	1914	1914	1914	0
137	20240902	185900	36859983	1914	1914	1914	1914	0
138	20240902	185800	36859983	1914	1914	1914	1914	0
139	20240902	185700	36859983	1914	1914	1914	1914	0
140	20240902	185600	36859983	1914	1914	1914	1914	0
141	20240902	185500	36859983	1914	1914	1914	1914	0
142	20240902	185400	36859983	1914	1914	1914	1914	0
143	20240902	185300	36859983	1914	1914	1914	1914	0
144	20240902	185200	36859983	1914	1914	1914	1914	0
145	20240902	185100	36859983	1914	1914	1914	1914	0
146	20240902	185000	36859983	1914	1914	1914	1914	0
147	20240902	184900	36859983	1914	1914	1914	1914	0
148	20240902	184800	36859983	1914	1914	1914	1914	0
149	20240902	184700	36859983	1914	1914	1914	1914	0
150	20240902	184600	36859983	1914	1914	1914	1914	0
151	20240902	184500	36859983	1914	1914	1914	1914	0
152	20240902	184400	36859983	1914	1914	1914	1914	228
153	20240902	184300	36859983	1914	1914	1914	1914	0
154	20240902	184200	36859983	1914	1914	1914	1914	0
155	20240902	184100	36859983	1914	1914	1914	1914	0
156	20240902	184000	36859983	1914	1914	1914	1914	0
157	20240902	183900	36859983	1914	1914	1914	1914	0
158	20240902	183800	36859983	1914	1914	1914	1914	0
159	20240902	183700	36859983	1914	1914	1914	1914	0
160	20240902	183600	36859983	1914	1914	1914	1914	0
161	20240902	183500	36859983	1914	1914	1914	1914	0
162	20240902	183400	36859983	1914	1914	1914	1914	0
163	20240902	183300	36859983	1914	1914	1914	1914	0
164	20240902	183200	36859983	1914	1914	1914	1914	0
165	20240902	183100	36859983	1914	1914	1914	1914	0
166	20240902	183000	36859983	1914	1914	1914	1914	0
167	20240902	182900	36859983	1914	1914	1914	1914	0
168	20240902	182800	36859983	1914	1914	1914	1914	0
169	20240902	182700	36859983	1914	1914	1914	1914	0
170	20240902	182600	36859983	1914	1914	1914	1914	0
171	20240902	182500	36859983	1914	1914	1914	1914	0
172	20240902	182400	36859983	1914	1914	1914	1914	0
173	20240902	182300	36859983	1914	1914	1914	1914	0
174	20240902	182200	36859983	1914	1914	1914	1914	0
175	20240902	182100	36859983	1914	1914	1914	1914	0
176	20240902	182000	36859983	1914	1914	1914	1914	0
177	20240902	181900	36859983	1914	1914	1914	1914	0
178	20240902	181800	36859983	1914	1914	1914	1914	0
179	20240902	181700	36859983	1914	1914	1914	1914	0
180	20240902	181600	36859983	1914	1914	1914	1914	0
181	20240902	181500	36859983	1914	1914	1914	1914	0
182	20240902	181400	36859983	1914	1914	1914	1914	228
183	20240902	181300	36859983	1914	1914	1914	1914	0
184	20240902	181200	36859983	1914	1914	1914	1914	0
185	20240902	181100	36859983	1914	1914	1914	1914	0
186	20240902	181000	36859983	1914	1914	1914	1914	0
187	20240902	180900	36859983	1914	1914	1914	1914	0
188	20240902	180800	36859983	1914	1914	1914	1914	0
189	20240902	180700	36859983	1914	1914	1914	1914	0
190	20240902	180600	36859983	1914	1914	1914	1914	0
191	20240902	180500	36859983	1914	1914	1914	1914	0
192	20240902	180400	36859983	1914	1914	1914	1914	0
193	20240902	180300	36859983	1914	1914	1914	1914	0
194	20240902	180200	36859983	1914	1914	1914	1914	0
195	20240902	180100	36859983	1914	1914	1914	1914	0
196	20240902	180000	36859983	1914	1914	1914	1914	0
197	20240902	175900	36859983	1914	1914	1914	1914	0
198	20240902	175800	36859983	1914	1914	1914	1914	0
199	20240902	175700	36859983	1914	1914	1914	1914	0
200	20240902	175600	36859983	1914	1914	1914	1914	0
201	20240902	175500	36859983	1914	1914	1914	1914	0
202	20240902	175400	36859983	1914	1914	1914	1914	0
203	20240902	175300	36859983	1914	1914	1914	1914	0
204	20240902	175200	36859983	1914	1914	1914	1914	0
205	20240902	175100	36859983	1914	1914	1914	1914	0
206	20240902	175000	36859983	1914	1914	1914	1914	0
207	20240902	174900	36859983	1914	1914	1914	1914	0
208	20240902	174800	36859983	1914	1914	1914	1914	0
209	20240902	174700	36859983	1914	1914	1914	1914	0
210	20240902	174600	36859983	1914	1914	1914	1914	0
211	20240902	174500	36859983	1914	1914	1914	1914	0
212	20240902	174400	36859983	1914	1914	1914	1914	228
213	20240902	174300	36859983	1914	1914	1914	1914	0
214	20240902	174200	36859983	1914	1914	1914	1914	0
215	20240902	174100	36859983	1914	1914	1914	1914	0
216	20240902	174000	36859983	1914	1914	1914	1914	0
217	20240902	173900	36859983	1914	1914	1914	1914	0
218	20240902	173800	36859983	1914	1914	1914	1914	0
219	20240902	173700	36859983	1914	1914	1914	1914	0
220	20240902	173600	36859983	1914	1914	1914	1914	0
221	20240902	173500	36859983	1914	1914	1914	1914	0
222	20240902	173400	36859983	1914	1914	1914	1914	0
223	20240902	173300	36859983	1914	1914	1914	1914	0
224	20240902	173200	36859983	1914	1914	1914	1914	0
225	20240902	173100	36859983	1914	1914	1914	1914	0
226	20240902	173000	36859983	1914	1914	1914	1914	0
227	20240902	172900	36859983	1914	1914	1914	1914	0
228	20240902	172800	36859983	1914	1914	1914	1914	0
229	20240902	172700	36859983	1914	1914	1914	1914	0
230	20240902	172600	36859983	1914	1914	1914	1914	0
231	20240902	172500	36859983	1914	1914	1914	1914	0
232	20240902	172400	36859983	1914	1914	1914	1914	0
233	20240902	172300	36859983	1914	1914	1914	1914	0
234	20240902	172200	36859983	1914	1914	1914	1914	0
235	20240902	172100	36859983	1914	1914	1914	1914	0
236	20240902	172000	36859983	1914	1914	1914	1914	0
237	20240902	171900	36859983	1914	1914	1914	1914	0
238	20240902	171800	36859983	1914	1914	1914	1914	0
239	20240902	171700	36859983	1914	1914	1914	1914	0
240	20240902	171600	36859983	1914	1914	1914	1914	0
241	20240902	171500	36859983	1914	1914	1914	1914	0
242	20240902	171400	36859983	1914	1914	1914	1914	228
243	20240902	171300	36859983	1914	1914	1914	1914	0
244	20240902	171200	36859983	1914	1914	1914	1914	0
245	20240902	171100	36859983	1914	1914	1914	1914	0
246	20240902	171000	36859983	1914	1914	1914	1914	0
247	20240902	170900	36859983	1914	1914	1914	1914	0
248	20240902	170800	36859983	1914	1914	1914	1914	0
249	20240902	170700	36859983	1914	1914	1914	1914	0
250	20240902	170600	36859983	1914	1914	1914	1914	0
251	20240902	170500	36859983	1914	1914	1914	1914	0
252	20240902	170400	36859983	1914	1914	1914	1914	0
253	20240902	170300	36859983	1914	1914	1914	1914	0
254	20240902	170200	36859983	1914	1914	1914	1914	0
255	20240902	170100	36859983	1914	1914	1914	1914	0
256	20240902	170000	36859983	1914	1914	1914	1914	0
257	20240902	165900	36859983	1914	1914	1914	1914	0
258	20240902	165800	36859983	1914	1914	1914	1914	0
259	20240902	165700	36859983	1914	1914	1914	1914	0
260	20240902	165600	36859983	1914	1914	1914	1914	0
261	20240902	165500	36859983	1914	1914	1914	1914	0
262	20240902	165400	36859983	1914	1914	1914	1914	0
263	20240902	165300	36859983	1914	1914	1914	1914	0
264	20240902	165200	36859983	1914	1914	1914	1914	0
265	20240902	165100	36859983	1914	1914	1914	1914	0
266	20240902	165000	36859983	1914	1914	1914	1914	0
267	20240902	164900	36859983	1914	1914	1914	1914	0
268	20240902	164800	36859983	1914	1914	1914	1914	0
269	20240902	164700	36859983	1914	1914	1914	1914	0
270	20240902	164600	36859983	1914	1914	1914	1914	0
271	20240902	164500	36859983	1914	1914	1914	1914	0
272	20240902	164400	36859983	1914	1914	1914	1914	228
273	20240902	164300	36859983	1914	1914	1914	1914	0
274	20240902	164200	36859983	1914	1914	1914	1914	0
275	20240902	164100	36859983	1914	1914	1914	1914	0
276	20240902	164000	36859983	1914	1914	1914	1914	0
277	20240902	163900	36859983	1914	1914	1914	1914	0
278	20240902	163800	36859983	1914	1914	1914	1914	0
279	20240902	163700	36859983	1914	1914	1914	1914	0
280	20240902	163600	36859983	1914	1914	1914	1914	0
281	20240902	163500	36859983	1914	1914	1914	1914	0
282	20240902	163400	36859983	1914	1914	1914	1914	0
283	20240902	163300	36859983	1914	1914	1914	1914	0
284	20240902	163200	36859983	1914	1914	1914	1914	0
285	20240902	163100	36859983	1914	1914	1914	1914	0
286	20240902	163000	36859983	1914	1914	1914	1914	0
287	20240902	162900	36859983	1914	1914	1914	1914	0
288	20240902	162800	36859983	1914	1914	1914	1914	0
289	20240902	162700	36859983	1914	1914	1914	1914	0
290	20240902	162600	36859983	1914	1914	1914	1914	0
291	20240902	162500	36859983	1914	1914	1914	1914	0
292	20240902	162400	36859983	1914	1914	1914	1914	0
293	20240902	162300	36859983	1914	1914	1914	1914	0
294	20240902	162200	36859983	1914	1914	1914	1914	0
295	20240902	162100	36859983	1914	1914	1914	1914	0
296	20240902	162000	36859983	1914	1914	1914	1914	0
297	20240902	161900	36859983	1914	1914	1914	1914	0
298	20240902	161800	36859983	1914	1914	1914	1914	0
299	20240902	161700	36859983	1914	1914	1914	1914	0
300	20240902	161600	36859983	1914	1914	1914	1914	0
301	20240902	161500	36859983	1914	1914	1914	1914	0
302	20240902	161400	36859983	1914	1914	1914	1914	228
303	20240902	161300	36859983	1914	1914	1914	1914	0
304	20240902	161200	36859983	1914	1914	1914	1914	0
305	20240902	161100	36859983	1914	1914	1914	1914	0
306	20240902	161000	36859983	1914	1914	1914	1914	0
307	20240902	160900	36859983	1914	1914	1914	1914	0
308	20240902	160800	36859983	1914	1914	1914	1914	0
309	20240902	160700	36859983	1914	1914	1914	1914	0
310	20240902	160600	36859983	1914	1914	1914	1914	0
311	20240902	160500	36859983	1914	1914	1914	1914	0
312	20240902	160400	36859983	1914	1914	1914	1914	0
313	20240902	160300	36859983	1914	1914	1914	1914	0
314	20240902	160200	36859983	1914	1914	1914	1914	0
315	20240902	160100	36859983	1914	1914	1914	1914	0
316	20240902	160000	36859983	1914	1914	1914	1914	0
317	20240902	155900	36859983	1914	1914	1914	1914	0
318	20240902	155800	36859983	1914	1914	1914	1914	0
319	20240902	155700	36859983	1914	1914	1914	1914	0
320	20240902	155600	36859983	1914	1914	1914	1914	0
321	20240902	155500	36859983	1914	1914	1914	1914	0
322	20240902	155400	36859983	1914	1914	1914	1914	0
323	20240902	155300	36859983	1914	1914	1914	1914	0
324	20240902	155200	36859983	1914	1914	1914	1914	0
325	20240902	155100	36859983	1914	1914	1914	1914	0
326	20240902	155000	36859983	1914	1914	1914	1914	0
327	20240902	154900	36859983	1914	1914	1914	1914	0
328	20240902	154800	36859983	1914	1914	1914	1914	0
329	20240902	154700	36859983	1914	1914	1914	1914	0
330	20240902	154600	36859983	1914	1914	1914	1914	0
331	20240902	154500	36859983	1914	1914	1914	1914	0
332	20240902	154400	36859983	1914	1914	1914	1914	228
333	20240902	154300	36859983	1914	1914	1914	1914	0
334	20240902	154200	36859983	1914	1914	1914	1914	0
335	20240902	154100	36859983	1914	1914	1914	1914	0
336	20240902	154000	36859983	1914	1914	1914	1914	0
337	20240902	153900	36859983	1914	1914	1914	1914	0
338	20240902	153800	36859983	1914	1914	1914	1914	0
339	20240902	153700	36859983	1914	1914	1914	1914	0
340	20240902	153600	36859983	1914	1914	1914	1914	0
341	20240902	153500	36859983	1914	1914	1914	1914	0
342	20240902	153400	36859983	1914	1914	1914	1914	0
343	20240902	153300	36859983	1914	1914	1914	1914	0
344	20240902	153200	36859983	1914	1914	1914	1914	0
345	20240902	153100	36859983	1914	1914	1914	1914	0
346	20240902	153000	36859983	1914	1914	1914	1914	228
347	20240902	152900	36423591	1914	1914	1914	1914	0
348	20240902	152800	36423591	1914	1914	1914	1914	0
349	20240902	152700	36423591	1914	1914	1914	1914	0
350	20240902	152600	36423591	1914	1914	1914	1914	0
351	20240902	152500	36423591	1914	1914	1914	1914	0
352	20240902	152400	36423591	1914	1914	1914	1914	0
353	20240902	152300	36423591	1914	1914	1914	1914	0
354	20240902	152200	36423591	1914	1914	1914	1914	0
355	20240902	152100	36423591	1914	1914	1914	1914	0
356	20240902	152000	36423591	1914	1914	1914	1914	0
357	20240902	151900	36423591	1914	1914	1914	1914	33
358	20240902	151800	36360429	1914	1914	1914	1914	0
359	20240902	151700	36360429	1914	1914	1914	1914	0
360	20240902	151600	36360429	1914	1914	1914	1914	0
361	20240902	151500	36360429	1914	1914	1914	1914	0
362	20240902	151400	36360429	1914	1914	1914	1914	1
363	20240902	151300	36358515	1924	1924	1924	1924	0
364	20240902	151200	36358515	1924	1924	1924	1924	0
365	20240902	151100	36358515	1924	1924	1924	1924	1
366	20240902	151000	36356591	1912	1912	1912	1912	0
367	20240902	150900	36356591	1912	1912	1912	1912	0
368	20240902	150800	36356591	1912	1912	1912	1912	0
369	20240902	150700	36356591	1912	1912	1912	1912	0
370	20240902	150600	36356591	1912	1912	1912	1912	0
371	20240902	150500	36356591	1912	1924	1924	1912	5
372	20240902	150400	36346983	1924	1924	1924	1924	0
373	20240902	150300	36346983	1924	1924	1924	1924	0
374	20240902	150200	36346983	1924	1924	1924	1924	1
375	20240902	150100	36345059	1912	1912	1912	1912	0
376	20240902	150000	36345059	1912	1912	1912	1912	4
377	20240902	145900	36337411	1912	1912	1912	1912	0
378	20240902	145800	36337411	1912	1912	1912	1912	0
379	20240902	145700	36337411	1912	1912	1912	1912	1
380	20240902	145600	36335499	1924	1924	1924	1924	0
381	20240902	145500	36335499	1924	1919	1924	1919	103
382	20240902	145400	36137751	1919	1919	1919	1912	165
383	20240902	145300	35821221	1911	1911	1911	1911	0
384	20240902	145200	35821221	1911	1911	1911	1911	0
385	20240902	145100	35821221	1911	1911	1911	1911	0
386	20240902	145000	35821221	1911	1911	1911	1911	0
387	20240902	144900	35821221	1911	1911	1911	1911	0
388	20240902	144800	35821221	1911	1911	1911	1911	0
389	20240902	144700	35821221	1911	1911	1911	1911	0
390	20240902	144600	35821221	1911	1911	1911	1911	0
391	20240902	144500	35821221	1911	1911	1911	1911	0
392	20240902	144400	35821221	1911	1911	1911	1911	0
393	20240902	144300	35821221	1911	1911	1911	1911	0
394	20240902	144200	35821221	1911	1911	1911	1911	0
395	20240902	144100	35821221	1911	1912	1912	1911	2
396	20240902	144000	35817398	1911	1911	1911	1911	0
397	20240902	143900	35817398	1911	1911	1911	1911	0
398	20240902	143800	35817398	1911	1911	1911	1911	0
399	20240902	143700	35817398	1911	1911	1911	1911	0
400	20240902	143600	35817398	1911	1911	1911	1911	0
401	20240902	143500	35817398	1911	1911	1911	1911	0
402	20240902	143400	35817398	1911	1911	1911	1911	0
403	20240902	143300	35817398	1911	1911	1911	1911	0
404	20240902	143200	35817398	1911	1911	1911	1911	0
405	20240902	143100	35817398	1911	1911	1911	1911	0
406	20240902	143000	35817398	1911	1911	1911	1911	0
407	20240902	142900	35817398	1911	1911	1911	1911	0
408	20240902	142800	35817398	1911	1911	1911	1911	80
409	20240902	142700	35664518	1911	1911	1911	1911	0
410	20240902	142600	35664518	1911	1911	1911	1911	0
411	20240902	142500	35664518	1911	1911	1911	1911	80
412	20240902	142400	35511638	1911	1911	1911	1911	0
413	20240902	142300	35511638	1911	1911	1911	1911	0
414	20240902	142200	35511638	1911	1911	1911	1911	0
415	20240902	142100	35511638	1911	1911	1911	1911	80
416	20240902	142000	35358758	1911	1911	1911	1911	0
417	20240902	141900	35358758	1911	1911	1911	1911	0
418	20240902	141800	35358758	1911	1911	1911	1911	80
419	20240902	141700	35205878	1911	1911	1911	1911	32
420	20240902	141600	35144726	1911	1911	1911	1911	0
421	20240902	141500	35144726	1911	1911	1911	1911	80
422	20240902	141400	34991846	1911	1911	1911	1911	0
423	20240902	141300	34991846	1911	1911	1911	1911	0
424	20240902	141200	34991846	1911	1911	1911	1911	80
425	20240902	141100	34838966	1911	1911	1911	1911	1
426	20240902	141000	34837055	1912	1912	1912	1912	0
427	20240902	140900	34837055	1912	1912	1912	1912	0
428	20240902	140800	34837055	1912	1912	1912	1912	80
429	20240902	140700	34684095	1912	1912	1912	1912	0
430	20240902	140600	34684095	1912	1912	1912	1912	7
431	20240902	140500	34670711	1911	1911	1911	1911	80
432	20240902	140400	34517831	1911	1911	1911	1911	0
433	20240902	140300	34517831	1911	1911	1911	1911	1
434	20240902	140200	34515920	1912	1911	1912	1911	75
435	20240902	140100	34372522	1912	1912	1912	1912	0
436	20240902	140000	34372522	1912	1912	1912	1912	0
437	20240902	135900	34372522	1912	1912	1912	1912	80
438	20240902	135800	34219562	1912	1912	1912	1912	164
439	20240902	135700	33905994	1912	1912	1912	1912	9
440	20240902	135600	33888786	1911	1911	1911	1911	0
441	20240902	135500	33888786	1911	1911	1911	1911	80
442	20240902	135400	33735906	1911	1911	1911	1911	0
443	20240902	135300	33735906	1911	1911	1911	1911	0
444	20240902	135200	33735906	1911	1911	1911	1911	80
445	20240902	135100	33583026	1911	1911	1911	1911	0
446	20240902	135000	33583026	1911	1911	1911	1911	0
447	20240902	134900	33583026	1911	1911	1911	1911	1
448	20240902	134800	33581115	1912	1912	1912	1912	0
449	20240902	134700	33581115	1912	1912	1912	1912	0
450	20240902	134600	33581115	1912	1912	1912	1912	0
451	20240902	134500	33581115	1912	1912	1912	1912	22
452	20240902	134400	33539051	1912	1912	1912	1912	0
453	20240902	134300	33539051	1912	1912	1912	1912	20
454	20240902	134200	33500811	1912	1912	1912	1912	25
455	20240902	134100	33453011	1912	1912	1912	1912	0
456	20240902	134000	33453011	1912	1912	1912	1912	0
457	20240902	133900	33453011	1912	1912	1912	1912	1
458	20240902	133800	33451099	1919	1919	1919	1919	0
459	20240902	133700	33451099	1919	1919	1919	1919	1
460	20240902	133600	33449180	1919	1919	1919	1919	2
461	20240902	133500	33445342	1911	1911	1911	1911	0
462	20240902	133400	33445342	1911	1911	1911	1911	0
463	20240902	133300	33445342	1911	1911	1911	1911	31
464	20240902	133200	33386101	1911	1911	1911	1911	50
465	20240902	133100	33290551	1919	1919	1919	1919	0
466	20240902	133000	33290551	1919	1911	1919	1911	171
467	20240902	132900	32963758	1910	1910	1910	1910	81
468	20240902	132800	32809048	1911	1911	1911	1911	10
469	20240902	132700	32789938	1911	1911	1911	1911	1
470	20240902	132600	32788027	1911	1911	1911	1911	2
471	20240902	132500	32784205	1911	1911	1911	1911	0
472	20240902	132400	32784205	1911	1911	1911	1911	1
473	20240902	132300	32782294	1911	1910	1911	1910	88
474	20240902	132200	32614206	1910	1910	1910	1910	372
475	20240902	132100	31903686	1911	1911	1911	1911	0
476	20240902	132000	31903686	1911	1911	1911	1911	16
477	20240902	131900	31873110	1911	1911	1911	1911	18
478	20240902	131800	31838712	1911	1911	1911	1911	0
479	20240902	131700	31838712	1911	1911	1911	1911	0
480	20240902	131600	31838712	1911	1911	1911	1911	80
481	20240902	131500	31685832	1911	1911	1911	1911	0
482	20240902	131400	31685832	1911	1911	1911	1911	0
483	20240902	131300	31685832	1911	1911	1911	1911	80
484	20240902	131200	31532952	1911	1911	1911	1911	35
485	20240902	131100	31466067	1912	1912	1912	1912	0
486	20240902	131000	31466067	1912	1912	1912	1912	76
487	20240902	130900	31320755	1912	1912	1912	1912	0
488	20240902	130800	31320755	1912	1912	1912	1912	0
489	20240902	130700	31320755	1912	1912	1912	1912	0
490	20240902	130600	31320755	1912	1912	1912	1912	80
491	20240902	130500	31167795	1912	1912	1912	1912	0
492	20240902	130400	31167795	1912	1912	1912	1912	0
493	20240902	130300	31167795	1912	1912	1912	1912	130
494	20240902	130200	30919235	1912	1912	1912	1912	0
495	20240902	130100	30919235	1912	1912	1912	1912	0
496	20240902	130000	30919235	1912	1912	1912	1912	80
497	20240902	125900	30766275	1912	1912	1912	1912	0
498	20240902	125800	30766275	1912	1912	1912	1912	0
499	20240902	125700	30766275	1912	1912	1912	1912	100
500	20240902	125600	30575075	1911	1911	1911	1911	80
501	20240902	125500	30422195	1911	1911	1911	1911	0
502	20240902	125400	30422195	1911	1911	1911	1911	0
503	20240902	125300	30422195	1911	1911	1911	1911	80
504	20240902	125200	30269315	1911	1911	1911	1911	0
505	20240902	125100	30269315	1911	1911	1911	1911	0
506	20240902	125000	30269315	1911	1911	1911	1911	80
507	20240902	124900	30116435	1911	1920	1920	1911	2
508	20240902	124800	30112604	1911	1913	1920	1911	360
509	20240902	124700	29424521	1913	1914	1920	1913	503
510	20240902	124600	28461774	1915	1915	1915	1915	0
511	20240902	124500	28461774	1915	1915	1915	1915	150
512	20240902	124400	28174524	1915	1915	1915	1915	500
513	20240902	124300	27217024	1915	1915	1915	1915	0
514	20240902	124200	27217024	1915	1915	1915	1915	0
515	20240902	124100	27217024	1915	1915	1915	1915	10
516	20240902	124000	27197874	1915	1915	1915	1915	0
517	20240902	123900	27197874	1915	1915	1915	1915	0
518	20240902	123800	27197874	1915	1915	1915	1915	0
519	20240902	123700	27197874	1915	1915	1915	1915	50
520	20240902	123600	27102124	1920	1920	1920	1920	200
521	20240902	123500	26718124	1915	1915	1915	1915	0
522	20240902	123400	26718124	1915	1915	1915	1915	0
523	20240902	123300	26718124	1915	1915	1915	1915	0
524	20240902	123200	26718124	1915	1915	1915	1915	0
525	20240902	123100	26718124	1915	1915	1915	1915	0
526	20240902	123000	26718124	1915	1915	1915	1915	0
527	20240902	122900	26718124	1915	1917	1919	1915	4
528	20240902	122800	26710455	1915	1915	1915	1915	0
529	20240902	122700	26710455	1915	1915	1915	1915	0
530	20240902	122600	26710455	1915	1915	1915	1915	1
531	20240902	122500	26708540	1920	1920	1920	1920	0
532	20240902	122400	26708540	1920	1920	1920	1920	0
533	20240902	122300	26708540	1920	1920	1920	1920	0
534	20240902	122200	26708540	1920	1920	1920	1920	0
535	20240902	122100	26708540	1920	1920	1920	1920	735
536	20240902	122000	25297340	1920	1920	1920	1920	0
537	20240902	121900	25297340	1920	1920	1920	1920	0
538	20240902	121800	25297340	1920	1920	1920	1920	0
539	20240902	121700	25297340	1920	1920	1920	1920	0
540	20240902	121600	25297340	1920	1920	1920	1920	0
541	20240902	121500	25297340	1920	1920	1920	1920	0
542	20240902	121400	25297340	1920	1920	1920	1920	0
543	20240902	121300	25297340	1920	1920	1920	1920	0
544	20240902	121200	25297340	1920	1920	1920	1920	0
545	20240902	121100	25297340	1920	1920	1920	1920	0
546	20240902	121000	25297340	1920	1920	1920	1920	0
547	20240902	120900	25297340	1920	1920	1920	1920	0
548	20240902	120800	25297340	1920	1920	1920	1920	0
549	20240902	120700	25297340	1920	1920	1920	1920	0
550	20240902	120600	25297340	1920	1920	1920	1920	0
551	20240902	120500	25297340	1920	1920	1920	1920	0
552	20240902	120400	25297340	1920	1920	1920	1920	0
553	20240902	120300	25297340	1920	1920	1920	1920	0
554	20240902	120200	25297340	1920	1920	1920	1920	0
555	20240902	120100	25297340	1920	1920	1920	1920	10
556	20240902	120000	25278140	1920	1920	1920	1920	100
557	20240902	115900	25086140	1920	1920	1920	1920	0
558	20240902	115800	25086140	1920	1920	1920	1920	1
559	20240902	115700	25084220	1925	1925	1925	1925	1
560	20240902	115600	25082295	1920	1920	1920	1920	0
561	20240902	115500	25082295	1920	1920	1920	1920	0
562	20240902	115400	25082295	1920	1920	1920	1920	0
563	20240902	115300	25082295	1920	1920	1920	1920	0
564	20240902	115200	25082295	1920	1920	1920	1920	0
565	20240902	115100	25082295	1920	1921	1921	1920	310
566	20240902	115000	24487035	1921	1921	1921	1921	0
567	20240902	114900	24487035	1921	1921	1921	1921	0
568	20240902	114800	24487035	1921	1922	1922	1921	700
569	20240902	114700	23142075	1922	1922	1922	1922	0
570	20240902	114600	23142075	1922	1922	1922	1922	0
571	20240902	114500	23142075	1922	1922	1922	1922	0
572	20240902	114400	23142075	1922	1922	1922	1922	0
573	20240902	114300	23142075	1922	1922	1922	1922	292
574	20240902	114200	22580851	1926	1926	1926	1926	0
575	20240902	114100	22580851	1926	1926	1926	1926	0
576	20240902	114000	22580851	1926	1926	1926	1926	0
577	20240902	113900	22580851	1926	1926	1926	1926	0
578	20240902	113800	22580851	1926	1926	1926	1926	0
579	20240902	113700	22580851	1926	1926	1926	1926	0
580	20240902	113600	22580851	1926	1926	1926	1926	0
581	20240902	113500	22580851	1926	1926	1926	1926	0
582	20240902	113400	22580851	1926	1926	1926	1926	0
583	20240902	113300	22580851	1926	1925	1926	1925	2
584	20240902	113200	22577000	1924	1924	1924	1924	0
585	20240902	113100	22577000	1924	1924	1924	1924	0
586	20240902	113000	22577000	1924	1924	1924	1924	140
587	20240902	112900	22307640	1924	1920	1924	1920	4000
588	20240902	112800	14613636	1920	1920	1920	1920	0
589	20240902	112700	14613636	1920	1920	1920	1920	0
590	20240902	112600	14613636	1920	1920	1920	1920	0
591	20240902	112500	14613636	1920	1920	1920	1920	0
592	20240902	112400	14613636	1920	1920	1920	1920	2
593	20240902	112300	14609796	1921	1921	1921	1921	0
594	20240902	112200	14609796	1921	1921	1921	1921	0
595	20240902	112100	14609796	1921	1921	1921	1921	0
596	20240902	112000	14609796	1921	1921	1921	1921	0
597	20240902	111900	14609796	1921	1922	1922	1921	2
598	20240902	111800	14605953	1918	1918	1918	1918	1
599	20240902	111700	14604035	1923	1923	1923	1923	0
600	20240902	111600	14604035	1923	1923	1923	1923	0
601	20240902	111500	14604035	1923	1923	1923	1923	0
602	20240902	111400	14604035	1923	1923	1923	1923	0
603	20240902	111300	14604035	1923	1923	1923	1923	0
604	20240902	111200	14604035	1923	1923	1923	1923	0
605	20240902	111100	14604035	1923	1923	1923	1923	0
606	20240902	111000	14604035	1923	1923	1923	1923	0
607	20240902	110900	14604035	1923	1923	1923	1923	0
608	20240902	110800	14604035	1923	1923	1923	1923	1
609	20240902	110700	14602112	1916	1918	1918	1916	178
610	20240902	110600	14260711	1923	1923	1923	1923	1
611	20240902	110500	14258788	1920	1920	1920	1920	1
612	20240902	110400	14256868	1924	1920	1924	1920	2
613	20240902	110300	14253024	1924	1920	1924	1920	15
614	20240902	110200	14224214	1920	1919	1920	1919	64
615	20240902	110100	14101397	1919	1919	1919	1919	0
616	20240902	110000	14101397	1919	1919	1919	1919	0
617	20240902	105900	14101397	1919	1919	1919	1919	97
618	20240902	105800	13915254	1919	1919	1919	1919	0
619	20240902	105700	13915254	1919	1919	1919	1919	0
620	20240902	105600	13915254	1919	1919	1919	1919	0
621	20240902	105500	13915254	1919	1919	1919	1919	0
622	20240902	105400	13915254	1919	1919	1919	1919	360
623	20240902	105300	13224414	1919	1919	1919	1919	0
624	20240902	105200	13224414	1919	1919	1919	1919	0
625	20240902	105100	13224414	1919	1919	1919	1919	0
626	20240902	105000	13224414	1919	1919	1919	1919	0
627	20240902	104900	13224414	1919	1919	1919	1919	0
628	20240902	104800	13224414	1919	1919	1919	1919	0
629	20240902	104700	13224414	1919	1919	1919	1919	0
630	20240902	104600	13224414	1919	1915	1919	1915	81
631	20240902	104500	13069295	1915	1915	1915	1915	0
632	20240902	104400	13069295	1915	1915	1915	1915	0
633	20240902	104300	13069295	1915	1915	1915	1915	80
634	20240902	104200	12916095	1915	1915	1915	1915	54
635	20240902	104100	12812685	1919	1919	1919	1919	0
636	20240902	104000	12812685	1919	1919	1919	1919	0
637	20240902	103900	12812685	1919	1919	1919	1919	360
638	20240902	103800	12121845	1919	1919	1919	1919	0
639	20240902	103700	12121845	1919	1919	1919	1919	0
640	20240902	103600	12121845	1919	1919	1919	1919	0
641	20240902	103500	12121845	1919	1919	1919	1919	0
642	20240902	103400	12121845	1919	1919	1919	1919	45
643	20240902	103300	12035490	1919	1919	1919	1919	0
644	20240902	103200	12035490	1919	1919	1919	1919	0
645	20240902	103100	12035490	1919	1918	1919	1918	400
646	20240902	103000	11267900	1919	1919	1919	1919	0
647	20240902	102900	11267900	1919	1919	1919	1919	100
648	20240902	102800	11076000	1919	1919	1919	1915	12
649	20240902	102700	11052976	1919	1919	1919	1919	0
650	20240902	102600	11052976	1919	1919	1919	1919	0
651	20240902	102500	11052976	1919	1919	1919	1919	0
652	20240902	102400	11052976	1919	1919	1919	1919	0
653	20240902	102300	11052976	1919	1919	1919	1919	0
654	20240902	102200	11052976	1919	1919	1919	1919	0
655	20240902	102100	11052976	1919	1917	1919	1917	2
656	20240902	102000	11049140	1919	1919	1919	1919	0
657	20240902	101900	11049140	1919	1919	1919	1919	0
658	20240902	101800	11049140	1919	1919	1919	1919	0
659	20240902	101700	11049140	1919	1919	1919	1919	0
660	20240902	101600	11049140	1919	1919	1919	1919	0
661	20240902	101500	11049140	1919	1919	1919	1919	0
662	20240902	101400	11049140	1919	1919	1919	1919	0
663	20240902	101300	11049140	1919	1919	1919	1919	0
664	20240902	101200	11049140	1919	1919	1919	1919	0
665	20240902	101100	11049140	1919	1919	1919	1919	0
666	20240902	101000	11049140	1919	1919	1919	1919	0
667	20240902	100900	11049140	1919	1919	1919	1919	0
668	20240902	100800	11049140	1919	1919	1919	1919	0
669	20240902	100700	11049140	1919	1919	1919	1919	0
670	20240902	100600	11049140	1919	1919	1919	1919	0
671	20240902	100500	11049140	1919	1919	1919	1919	0
672	20240902	100400	11049140	1919	1919	1919	1919	1
673	20240902	100300	11047221	1910	1910	1910	1910	80
674	20240902	100200	10894421	1910	1910	1910	1910	0
675	20240902	100100	10894421	1910	1910	1910	1910	0
676	20240902	100000	10894421	1910	1910	1910	1910	80
677	20240902	095900	10741621	1909	1909	1909	1909	1
678	20240902	095800	10739712	1910	1910	1910	1910	100
679	20240902	095700	10548712	1909	1909	1909	1909	180
680	20240902	095600	10205092	1909	1909	1909	1909	0
681	20240902	095500	10205092	1909	1909	1909	1909	200
682	20240902	095400	9823292	1909	1910	1910	1909	105
683	20240902	095300	9622767	1910	1910	1910	1910	0
684	20240902	095200	9622767	1910	1910	1910	1910	0
685	20240902	095100	9622767	1910	1910	1910	1910	50
686	20240902	095000	9527267	1910	1910	1910	1910	80
687	20240902	094900	9374467	1909	1909	1909	1909	1
688	20240902	094800	9372558	1919	1908	1919	1908	68
689	20240902	094700	9242692	1908	1908	1908	1908	80
690	20240902	094600	9090052	1908	1918	1918	1908	26
691	20240902	094500	9040194	1908	1908	1908	1908	0
692	20240902	094400	9040194	1908	1909	1909	1908	171
693	20240902	094300	8713846	1909	1909	1909	1909	69
694	20240902	094200	8582125	1909	1911	1911	1909	427
695	20240902	094100	7766130	1909	1911	1911	1909	273
696	20240902	094000	7244554	1911	1912	1912	1911	58
697	20240902	093900	7133696	1912	1912	1912	1912	180
698	20240902	093800	6789536	1912	1912	1912	1912	75
699	20240902	093700	6646136	1912	1912	1912	1912	5
700	20240902	093600	6636576	1912	1912	1912	1912	0
701	20240902	093500	6636576	1912	1911	1912	1911	144
702	20240902	093400	6361328	1911	1911	1911	1911	0
703	20240902	093300	6361328	1911	1911	1911	1911	0
704	20240902	093200	6361328	1911	1911	1911	1911	0
705	20240902	093100	6361328	1911	1912	1912	1911	117
706	20240902	093000	6137725	1912	1913	1913	1912	189
707	20240902	092900	5776354	1913	1913	1913	1913	40
708	20240902	092800	5699834	1913	1913	1913	1913	70
709	20240902	092700	5565924	1913	1916	1916	1913	53
710	20240902	092600	5464475	1919	1919	1919	1919	0
711	20240902	092500	5464475	1919	1917	1919	1916	601
712	20240902	092400	4312855	1918	1919	1919	1918	178
713	20240902	092300	3971295	1924	1924	1924	1924	1
714	20240902	092200	3969371	1918	1919	1924	1918	288
715	20240902	092100	3416776	1925	1925	1925	1925	1
716	20240902	092000	3414851	1927	1927	1927	1927	1
717	20240902	091900	3412924	1928	1928	1928	1928	0
718	20240902	091800	3412924	1928	1928	1928	1928	0
719	20240902	091700	3412924	1928	1928	1928	1928	3
720	20240902	091600	3407140	1928	1928	1928	1928	0
721	20240902	091500	3407140	1928	1928	1928	1928	6
722	20240902	091400	3395572	1929	1929	1929	1929	0
723	20240902	091300	3395572	1929	1923	1929	1920	488
724	20240902	091200	2458197	1929	1933	1933	1923	8
725	20240902	091100	2442797	1936	1936	1936	1936	0
726	20240902	091000	2442797	1936	1936	1936	1936	0
727	20240902	090900	2442797	1936	1936	1936	1936	0
728	20240902	090800	2442797	1936	1937	1937	1935	131
729	20240902	090700	2189280	1936	1936	1936	1936	0
730	20240902	090600	2189280	1936	1936	1936	1936	1
731	20240902	090500	2187344	1938	1937	1939	1937	434
732	20240902	090400	1345964	1939	1939	1939	1939	0
733	20240902	090300	1345964	1939	1939	1939	1939	0
734	20240902	090200	1345964	1939	1940	1940	1925	8
735	20240902	090100	1330535	1939	1939	1940	1939	311
736	20240902	090000	727500	1940	1940	1940	1940	375