KissMeData/376930/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	211700	194564004	1920	1920	1920	1920	397
3	20240909	211600	194564004	1920	1920	1920	1920	0
4	20240909	211500	194564004	1920	1920	1920	1920	0
5	20240909	211400	194564004	1920	1920	1920	1920	0
6	20240909	211300	194564004	1920	1920	1920	1920	0
7	20240909	211200	194564004	1920	1920	1920	1920	0
8	20240909	211100	194564004	1920	1920	1920	1920	0
9	20240909	211000	194564004	1920	1920	1920	1920	0
10	20240909	210900	194564004	1920	1920	1920	1920	0
11	20240909	210800	194564004	1920	1920	1920	1920	0
12	20240909	210700	194564004	1920	1920	1920	1920	0
13	20240909	210600	194564004	1920	1920	1920	1920	0
14	20240909	210500	194564004	1920	1920	1920	1920	0
15	20240909	210400	194564004	1920	1920	1920	1920	0
16	20240909	210300	194564004	1920	1920	1920	1920	0
17	20240909	210200	194564004	1920	1920	1920	1920	0
18	20240909	210100	194564004	1920	1920	1920	1920	0
19	20240909	210000	194564004	1920	1920	1920	1920	0
20	20240909	205900	194564004	1920	1920	1920	1920	0
21	20240909	205800	194564004	1920	1920	1920	1920	0
22	20240909	205700	194564004	1920	1920	1920	1920	0
23	20240909	205600	194564004	1920	1920	1920	1920	0
24	20240909	205500	194564004	1920	1920	1920	1920	0
25	20240909	205400	194564004	1920	1920	1920	1920	0
26	20240909	205300	194564004	1920	1920	1920	1920	0
27	20240909	205200	194564004	1920	1920	1920	1920	0
28	20240909	205100	194564004	1920	1920	1920	1920	0
29	20240909	205000	194564004	1920	1920	1920	1920	0
30	20240909	204900	194564004	1920	1920	1920	1920	0
31	20240909	204800	194564004	1920	1920	1920	1920	0
32	20240909	204700	194564004	1920	1920	1920	1920	397
33	20240909	204600	194564004	1920	1920	1920	1920	0
34	20240909	204500	194564004	1920	1920	1920	1920	0
35	20240909	204400	194564004	1920	1920	1920	1920	0
36	20240909	204300	194564004	1920	1920	1920	1920	0
37	20240909	204200	194564004	1920	1920	1920	1920	0
38	20240909	204100	194564004	1920	1920	1920	1920	0
39	20240909	204000	194564004	1920	1920	1920	1920	0
40	20240909	203900	194564004	1920	1920	1920	1920	0
41	20240909	203800	194564004	1920	1920	1920	1920	0
42	20240909	203700	194564004	1920	1920	1920	1920	0
43	20240909	203600	194564004	1920	1920	1920	1920	0
44	20240909	203500	194564004	1920	1920	1920	1920	0
45	20240909	203400	194564004	1920	1920	1920	1920	0
46	20240909	203300	194564004	1920	1920	1920	1920	0
47	20240909	203200	194564004	1920	1920	1920	1920	0
48	20240909	203100	194564004	1920	1920	1920	1920	0
49	20240909	203000	194564004	1920	1920	1920	1920	0
50	20240909	202900	194564004	1920	1920	1920	1920	0
51	20240909	202800	194564004	1920	1920	1920	1920	0
52	20240909	202700	194564004	1920	1920	1920	1920	0
53	20240909	202600	194564004	1920	1920	1920	1920	0
54	20240909	202500	194564004	1920	1920	1920	1920	0
55	20240909	202400	194564004	1920	1920	1920	1920	0
56	20240909	202300	194564004	1920	1920	1920	1920	0
57	20240909	202200	194564004	1920	1920	1920	1920	0
58	20240909	202100	194564004	1920	1920	1920	1920	0
59	20240909	202000	194564004	1920	1920	1920	1920	0
60	20240909	201900	194564004	1920	1920	1920	1920	0
61	20240909	201800	194564004	1920	1920	1920	1920	0
62	20240909	201700	194564004	1920	1920	1920	1920	397
63	20240909	201600	194564004	1920	1920	1920	1920	0
64	20240909	201500	194564004	1920	1920	1920	1920	0
65	20240909	201400	194564004	1920	1920	1920	1920	0
66	20240909	201300	194564004	1920	1920	1920	1920	0
67	20240909	201200	194564004	1920	1920	1920	1920	0
68	20240909	201100	194564004	1920	1920	1920	1920	0
69	20240909	201000	194564004	1920	1920	1920	1920	0
70	20240909	200900	194564004	1920	1920	1920	1920	0
71	20240909	200800	194564004	1920	1920	1920	1920	0
72	20240909	200700	194564004	1920	1920	1920	1920	0
73	20240909	200600	194564004	1920	1920	1920	1920	0
74	20240909	200500	194564004	1920	1920	1920	1920	0
75	20240909	200400	194564004	1920	1920	1920	1920	0
76	20240909	200300	194564004	1920	1920	1920	1920	0
77	20240909	200200	194564004	1920	1920	1920	1920	0
78	20240909	200100	194564004	1920	1920	1920	1920	0
79	20240909	200000	194564004	1920	1920	1920	1920	0
80	20240909	195900	194564004	1920	1920	1920	1920	0
81	20240909	195800	194564004	1920	1920	1920	1920	0
82	20240909	195700	194564004	1920	1920	1920	1920	0
83	20240909	195600	194564004	1920	1920	1920	1920	0
84	20240909	195500	194564004	1920	1920	1920	1920	0
85	20240909	195400	194564004	1920	1920	1920	1920	0
86	20240909	195300	194564004	1920	1920	1920	1920	0
87	20240909	195200	194564004	1920	1920	1920	1920	0
88	20240909	195100	194564004	1920	1920	1920	1920	0
89	20240909	195000	194564004	1920	1920	1920	1920	0
90	20240909	194900	194564004	1920	1920	1920	1920	0
91	20240909	194800	194564004	1920	1920	1920	1920	0
92	20240909	194700	194564004	1920	1920	1920	1920	397
93	20240909	194600	194564004	1920	1920	1920	1920	0
94	20240909	194500	194564004	1920	1920	1920	1920	0
95	20240909	194400	194564004	1920	1920	1920	1920	0
96	20240909	194300	194564004	1920	1920	1920	1920	0
97	20240909	194200	194564004	1920	1920	1920	1920	0
98	20240909	194100	194564004	1920	1920	1920	1920	0
99	20240909	194000	194564004	1920	1920	1920	1920	0
100	20240909	193900	194564004	1920	1920	1920	1920	0
101	20240909	193800	194564004	1920	1920	1920	1920	0
102	20240909	193700	194564004	1920	1920	1920	1920	0
103	20240909	193600	194564004	1920	1920	1920	1920	0
104	20240909	193500	194564004	1920	1920	1920	1920	0
105	20240909	193400	194564004	1920	1920	1920	1920	0
106	20240909	193300	194564004	1920	1920	1920	1920	0
107	20240909	193200	194564004	1920	1920	1920	1920	0
108	20240909	193100	194564004	1920	1920	1920	1920	0
109	20240909	193000	194564004	1920	1920	1920	1920	0
110	20240909	192900	194564004	1920	1920	1920	1920	0
111	20240909	192800	194564004	1920	1920	1920	1920	0
112	20240909	192700	194564004	1920	1920	1920	1920	0
113	20240909	192600	194564004	1920	1920	1920	1920	0
114	20240909	192500	194564004	1920	1920	1920	1920	0
115	20240909	192400	194564004	1920	1920	1920	1920	0
116	20240909	192300	194564004	1920	1920	1920	1920	0
117	20240909	192200	194564004	1920	1920	1920	1920	0
118	20240909	192100	194564004	1920	1920	1920	1920	0
119	20240909	192000	194564004	1920	1920	1920	1920	0
120	20240909	191900	194564004	1920	1920	1920	1920	0
121	20240909	191800	194564004	1920	1920	1920	1920	0
122	20240909	191700	194564004	1920	1920	1920	1920	397
123	20240909	191600	194564004	1920	1920	1920	1920	0
124	20240909	191500	194564004	1920	1920	1920	1920	0
125	20240909	191400	194564004	1920	1920	1920	1920	0
126	20240909	191300	194564004	1920	1920	1920	1920	0
127	20240909	191200	194564004	1920	1920	1920	1920	0
128	20240909	191100	194564004	1920	1920	1920	1920	0
129	20240909	191000	194564004	1920	1920	1920	1920	0
130	20240909	190900	194564004	1920	1920	1920	1920	0
131	20240909	190800	194564004	1920	1920	1920	1920	0
132	20240909	190700	194564004	1920	1920	1920	1920	0
133	20240909	190600	194564004	1920	1920	1920	1920	0
134	20240909	190500	194564004	1920	1920	1920	1920	0
135	20240909	190400	194564004	1920	1920	1920	1920	0
136	20240909	190300	194564004	1920	1920	1920	1920	0
137	20240909	190200	194564004	1920	1920	1920	1920	0
138	20240909	190100	194564004	1920	1920	1920	1920	0
139	20240909	190000	194564004	1920	1920	1920	1920	0
140	20240909	185900	194564004	1920	1920	1920	1920	0
141	20240909	185800	194564004	1920	1920	1920	1920	0
142	20240909	185700	194564004	1920	1920	1920	1920	0
143	20240909	185600	194564004	1920	1920	1920	1920	0
144	20240909	185500	194564004	1920	1920	1920	1920	0
145	20240909	185400	194564004	1920	1920	1920	1920	0
146	20240909	185300	194564004	1920	1920	1920	1920	0
147	20240909	185200	194564004	1920	1920	1920	1920	0
148	20240909	185100	194564004	1920	1920	1920	1920	0
149	20240909	185000	194564004	1920	1920	1920	1920	0
150	20240909	184900	194564004	1920	1920	1920	1920	0
151	20240909	184800	194564004	1920	1920	1920	1920	0
152	20240909	184700	194564004	1920	1920	1920	1920	397
153	20240909	184600	194564004	1920	1920	1920	1920	0
154	20240909	184500	194564004	1920	1920	1920	1920	0
155	20240909	184400	194564004	1920	1920	1920	1920	0
156	20240909	184300	194564004	1920	1920	1920	1920	0
157	20240909	184200	194564004	1920	1920	1920	1920	0
158	20240909	184100	194564004	1920	1920	1920	1920	0
159	20240909	184000	194564004	1920	1920	1920	1920	0
160	20240909	183900	194564004	1920	1920	1920	1920	0
161	20240909	183800	194564004	1920	1920	1920	1920	0
162	20240909	183700	194564004	1920	1920	1920	1920	0
163	20240909	183600	194564004	1920	1920	1920	1920	0
164	20240909	183500	194564004	1920	1920	1920	1920	0
165	20240909	183400	194564004	1920	1920	1920	1920	0
166	20240909	183300	194564004	1920	1920	1920	1920	0
167	20240909	183200	194564004	1920	1920	1920	1920	0
168	20240909	183100	194564004	1920	1920	1920	1920	0
169	20240909	183000	194564004	1920	1920	1920	1920	0
170	20240909	182900	194564004	1920	1920	1920	1920	0
171	20240909	182800	194564004	1920	1920	1920	1920	0
172	20240909	182700	194564004	1920	1920	1920	1920	0
173	20240909	182600	194564004	1920	1920	1920	1920	0
174	20240909	182500	194564004	1920	1920	1920	1920	0
175	20240909	182400	194564004	1920	1920	1920	1920	0
176	20240909	182300	194564004	1920	1920	1920	1920	0
177	20240909	182200	194564004	1920	1920	1920	1920	0
178	20240909	182100	194564004	1920	1920	1920	1920	0
179	20240909	182000	194564004	1920	1920	1920	1920	0
180	20240909	181900	194564004	1920	1920	1920	1920	0
181	20240909	181800	194564004	1920	1920	1920	1920	0
182	20240909	181700	194564004	1920	1920	1920	1920	397
183	20240909	181600	194564004	1920	1920	1920	1920	0
184	20240909	181500	194564004	1920	1920	1920	1920	0
185	20240909	181400	194564004	1920	1920	1920	1920	0
186	20240909	181300	194564004	1920	1920	1920	1920	0
187	20240909	181200	194564004	1920	1920	1920	1920	0
188	20240909	181100	194564004	1920	1920	1920	1920	0
189	20240909	181000	194564004	1920	1920	1920	1920	0
190	20240909	180900	194564004	1920	1920	1920	1920	0
191	20240909	180800	194564004	1920	1920	1920	1920	0
192	20240909	180700	194564004	1920	1920	1920	1920	0
193	20240909	180600	194564004	1920	1920	1920	1920	0
194	20240909	180500	194564004	1920	1920	1920	1920	0
195	20240909	180400	194564004	1920	1920	1920	1920	0
196	20240909	180300	194564004	1920	1920	1920	1920	0
197	20240909	180200	194564004	1920	1920	1920	1920	0
198	20240909	180100	194564004	1920	1920	1920	1920	0
199	20240909	180000	194564004	1920	1920	1920	1920	0
200	20240909	175900	194564004	1920	1920	1920	1920	0
201	20240909	175800	194564004	1920	1920	1920	1920	0
202	20240909	175700	194564004	1920	1920	1920	1920	0
203	20240909	175600	194564004	1920	1920	1920	1920	0
204	20240909	175500	194564004	1920	1920	1920	1920	0
205	20240909	175400	194564004	1920	1920	1920	1920	0
206	20240909	175300	194564004	1920	1920	1920	1920	0
207	20240909	175200	194564004	1920	1920	1920	1920	0
208	20240909	175100	194564004	1920	1920	1920	1920	0
209	20240909	175000	194564004	1920	1920	1920	1920	0
210	20240909	174900	194564004	1920	1920	1920	1920	0
211	20240909	174800	194564004	1920	1920	1920	1920	0
212	20240909	174700	194564004	1920	1920	1920	1920	397
213	20240909	174600	194564004	1920	1920	1920	1920	0
214	20240909	174500	194564004	1920	1920	1920	1920	0
215	20240909	174400	194564004	1920	1920	1920	1920	0
216	20240909	174300	194564004	1920	1920	1920	1920	0
217	20240909	174200	194564004	1920	1920	1920	1920	0
218	20240909	174100	194564004	1920	1920	1920	1920	0
219	20240909	174000	194564004	1920	1920	1920	1920	0
220	20240909	173900	194564004	1920	1920	1920	1920	0
221	20240909	173800	194564004	1920	1920	1920	1920	0
222	20240909	173700	194564004	1920	1920	1920	1920	0
223	20240909	173600	194564004	1920	1920	1920	1920	0
224	20240909	173500	194564004	1920	1920	1920	1920	0
225	20240909	173400	194564004	1920	1920	1920	1920	0
226	20240909	173300	194564004	1920	1920	1920	1920	0
227	20240909	173200	194564004	1920	1920	1920	1920	0
228	20240909	173100	194564004	1920	1920	1920	1920	0
229	20240909	173000	194564004	1920	1920	1920	1920	0
230	20240909	172900	194564004	1920	1920	1920	1920	0
231	20240909	172800	194564004	1920	1920	1920	1920	0
232	20240909	172700	194564004	1920	1920	1920	1920	0
233	20240909	172600	194564004	1920	1920	1920	1920	0
234	20240909	172500	194564004	1920	1920	1920	1920	0
235	20240909	172400	194564004	1920	1920	1920	1920	0
236	20240909	172300	194564004	1920	1920	1920	1920	0
237	20240909	172200	194564004	1920	1920	1920	1920	0
238	20240909	172100	194564004	1920	1920	1920	1920	0
239	20240909	172000	194564004	1920	1920	1920	1920	0
240	20240909	171900	194564004	1920	1920	1920	1920	0
241	20240909	171800	194564004	1920	1920	1920	1920	0
242	20240909	171700	194564004	1920	1920	1920	1920	397
243	20240909	171600	194564004	1920	1920	1920	1920	0
244	20240909	171500	194564004	1920	1920	1920	1920	0
245	20240909	171400	194564004	1920	1920	1920	1920	0
246	20240909	171300	194564004	1920	1920	1920	1920	0
247	20240909	171200	194564004	1920	1920	1920	1920	0
248	20240909	171100	194564004	1920	1920	1920	1920	0
249	20240909	171000	194564004	1920	1920	1920	1920	0
250	20240909	170900	194564004	1920	1920	1920	1920	0
251	20240909	170800	194564004	1920	1920	1920	1920	0
252	20240909	170700	194564004	1920	1920	1920	1920	0
253	20240909	170600	194564004	1920	1920	1920	1920	0
254	20240909	170500	194564004	1920	1920	1920	1920	0
255	20240909	170400	194564004	1920	1920	1920	1920	0
256	20240909	170300	194564004	1920	1920	1920	1920	0
257	20240909	170200	194564004	1920	1920	1920	1920	0
258	20240909	170100	194564004	1920	1920	1920	1920	0
259	20240909	170000	194564004	1920	1920	1920	1920	0
260	20240909	165900	194564004	1920	1920	1920	1920	0
261	20240909	165800	194564004	1920	1920	1920	1920	0
262	20240909	165700	194564004	1920	1920	1920	1920	0
263	20240909	165600	194564004	1920	1920	1920	1920	0
264	20240909	165500	194564004	1920	1920	1920	1920	0
265	20240909	165400	194564004	1920	1920	1920	1920	0
266	20240909	165300	194564004	1920	1920	1920	1920	0
267	20240909	165200	194564004	1920	1920	1920	1920	0
268	20240909	165100	194564004	1920	1920	1920	1920	0
269	20240909	165000	194564004	1920	1920	1920	1920	0
270	20240909	164900	194564004	1920	1920	1920	1920	0
271	20240909	164800	194564004	1920	1920	1920	1920	0
272	20240909	164700	194564004	1920	1920	1920	1920	397
273	20240909	164600	194564004	1920	1920	1920	1920	0
274	20240909	164500	194564004	1920	1920	1920	1920	0
275	20240909	164400	194564004	1920	1920	1920	1920	0
276	20240909	164300	194564004	1920	1920	1920	1920	0
277	20240909	164200	194564004	1920	1920	1920	1920	0
278	20240909	164100	194564004	1920	1920	1920	1920	0
279	20240909	164000	194564004	1920	1920	1920	1920	0
280	20240909	163900	194564004	1920	1920	1920	1920	0
281	20240909	163800	194564004	1920	1920	1920	1920	0
282	20240909	163700	194564004	1920	1920	1920	1920	0
283	20240909	163600	194564004	1920	1920	1920	1920	0
284	20240909	163500	194564004	1920	1920	1920	1920	0
285	20240909	163400	194564004	1920	1920	1920	1920	0
286	20240909	163300	194564004	1920	1920	1920	1920	0
287	20240909	163200	194564004	1920	1920	1920	1920	0
288	20240909	163100	194564004	1920	1920	1920	1920	0
289	20240909	163000	194564004	1920	1920	1920	1920	0
290	20240909	162900	194564004	1920	1920	1920	1920	0
291	20240909	162800	194564004	1920	1920	1920	1920	0
292	20240909	162700	194564004	1920	1920	1920	1920	0
293	20240909	162600	194564004	1920	1920	1920	1920	0
294	20240909	162500	194564004	1920	1920	1920	1920	0
295	20240909	162400	194564004	1920	1920	1920	1920	0
296	20240909	162300	194564004	1920	1920	1920	1920	0
297	20240909	162200	194564004	1920	1920	1920	1920	0
298	20240909	162100	194564004	1920	1920	1920	1920	0
299	20240909	162000	194564004	1920	1920	1920	1920	0
300	20240909	161900	194564004	1920	1920	1920	1920	0
301	20240909	161800	194564004	1920	1920	1920	1920	0
302	20240909	161700	194564004	1920	1920	1920	1920	397
303	20240909	161600	194564004	1920	1920	1920	1920	0
304	20240909	161500	194564004	1920	1920	1920	1920	0
305	20240909	161400	194564004	1920	1920	1920	1920	0
306	20240909	161300	194564004	1920	1920	1920	1920	0
307	20240909	161200	194564004	1920	1920	1920	1920	0
308	20240909	161100	194564004	1920	1920	1920	1920	0
309	20240909	161000	194564004	1920	1920	1920	1920	0
310	20240909	160900	194564004	1920	1920	1920	1920	0
311	20240909	160800	194564004	1920	1920	1920	1920	0
312	20240909	160700	194564004	1920	1920	1920	1920	0
313	20240909	160600	194564004	1920	1920	1920	1920	0
314	20240909	160500	194564004	1920	1920	1920	1920	0
315	20240909	160400	194564004	1920	1920	1920	1920	0
316	20240909	160300	194564004	1920	1920	1920	1920	0
317	20240909	160200	194564004	1920	1920	1920	1920	0
318	20240909	160100	194564004	1920	1920	1920	1920	0
319	20240909	160000	194564004	1920	1920	1920	1920	0
320	20240909	155900	194564004	1920	1920	1920	1920	0
321	20240909	155800	194564004	1920	1920	1920	1920	0
322	20240909	155700	194564004	1920	1920	1920	1920	0
323	20240909	155600	194564004	1920	1920	1920	1920	0
324	20240909	155500	194564004	1920	1920	1920	1920	0
325	20240909	155400	194564004	1920	1920	1920	1920	0
326	20240909	155300	194564004	1920	1920	1920	1920	0
327	20240909	155200	194564004	1920	1920	1920	1920	0
328	20240909	155100	194564004	1920	1920	1920	1920	0
329	20240909	155000	194564004	1920	1920	1920	1920	0
330	20240909	154900	194564004	1920	1920	1920	1920	0
331	20240909	154800	194564004	1920	1920	1920	1920	0
332	20240909	154700	194564004	1920	1920	1920	1920	397
333	20240909	154600	194564004	1920	1920	1920	1920	0
334	20240909	154500	194564004	1920	1920	1920	1920	0
335	20240909	154400	194564004	1920	1920	1920	1920	0
336	20240909	154300	194564004	1920	1920	1920	1920	0
337	20240909	154200	194564004	1920	1920	1920	1920	0
338	20240909	154100	194564004	1920	1920	1920	1920	0
339	20240909	154000	194564004	1920	1920	1920	1920	0
340	20240909	153900	194564004	1920	1920	1920	1920	0
341	20240909	153800	194564004	1920	1920	1920	1920	0
342	20240909	153700	194564004	1920	1920	1920	1920	0
343	20240909	153600	194564004	1920	1920	1920	1920	0
344	20240909	153500	194564004	1920	1920	1920	1920	0
345	20240909	153400	194564004	1920	1920	1920	1920	0
346	20240909	153300	194564004	1920	1920	1920	1920	0
347	20240909	153200	194564004	1920	1920	1920	1920	0
348	20240909	153100	194564004	1920	1920	1920	1920	0
349	20240909	153000	194564004	1920	1920	1920	1920	397
350	20240909	152900	193801764	1927	1927	1927	1927	0
351	20240909	152800	193801764	1927	1927	1927	1927	0
352	20240909	152700	193801764	1927	1927	1927	1927	0
353	20240909	152600	193801764	1927	1927	1927	1927	0
354	20240909	152500	193801764	1927	1927	1927	1927	0
355	20240909	152400	193801764	1927	1927	1927	1927	0
356	20240909	152300	193801764	1927	1927	1927	1927	0
357	20240909	152200	193801764	1927	1927	1927	1927	0
358	20240909	152100	193801764	1927	1927	1927	1927	0
359	20240909	152000	193801764	1927	1927	1927	1927	0
360	20240909	151900	193801764	1927	1927	1927	1927	1
361	20240909	151800	193799837	1918	1924	1924	1918	20
362	20240909	151700	193761432	1929	1929	1929	1929	0
363	20240909	151600	193761432	1929	1929	1929	1929	0
364	20240909	151500	193761432	1929	1929	1929	1929	1
365	20240909	151400	193759503	1929	1929	1929	1929	0
366	20240909	151300	193759503	1929	1928	1929	1928	2
367	20240909	151200	193755646	1920	1920	1920	1920	0
368	20240909	151100	193755646	1920	1920	1920	1920	0
369	20240909	151000	193755646	1920	1926	1926	1920	100
370	20240909	150900	193563543	1926	1926	1926	1926	2
371	20240909	150800	193559691	1930	1930	1930	1930	0
372	20240909	150700	193559691	1930	1930	1930	1930	0
373	20240909	150600	193559691	1930	1930	1930	1930	0
374	20240909	150500	193559691	1930	1930	1930	1930	0
375	20240909	150400	193559691	1930	1930	1930	1924	12
376	20240909	150300	193536591	1924	1924	1924	1924	86
377	20240909	150200	193371127	1930	1928	1930	1928	3
378	20240909	150100	193365341	1931	1928	1931	1928	487
379	20240909	150000	192425309	1928	1919	1928	1919	308
380	20240909	145900	191831540	1919	1919	1919	1919	0
381	20240909	145800	191831540	1919	1926	1926	1919	66
382	20240909	145700	191704536	1919	1922	1922	1919	9
383	20240909	145600	191687251	1917	1917	1917	1917	39
384	20240909	145500	191612488	1918	1918	1918	1918	3
385	20240909	145400	191606734	1917	1917	1918	1917	702
386	20240909	145300	190260998	1918	1921	1921	1918	7
387	20240909	145200	190247558	1922	1922	1922	1922	101
388	20240909	145100	190053436	1922	1922	1922	1922	25
389	20240909	145000	190005386	1922	1922	1922	1922	1
390	20240909	144900	190003464	1923	1923	1923	1923	0
391	20240909	144800	190003464	1923	1924	1924	1923	2
392	20240909	144700	189999617	1923	1925	1926	1923	41
393	20240909	144600	189920681	1926	1927	1929	1926	20
394	20240909	144500	189882106	1923	1923	1923	1923	0
395	20240909	144400	189882106	1923	1923	1923	1923	0
396	20240909	144300	189882106	1923	1923	1923	1923	0
397	20240909	144200	189882106	1923	1929	1929	1923	879
398	20240909	144100	188191777	1929	1929	1929	1929	0
399	20240909	144000	188191777	1929	1929	1929	1929	0
400	20240909	143900	188191777	1929	1929	1929	1929	0
401	20240909	143800	188191777	1929	1929	1929	1929	0
402	20240909	143700	188191777	1929	1929	1929	1929	0
403	20240909	143600	188191777	1929	1929	1929	1929	0
404	20240909	143500	188191777	1929	1925	1929	1925	1168
405	20240909	143400	185940232	1925	1925	1925	1925	500
406	20240909	143300	184977732	1924	1924	1924	1924	100
407	20240909	143200	184785332	1925	1925	1925	1925	0
408	20240909	143100	184785332	1925	1925	1925	1925	0
409	20240909	143000	184785332	1925	1923	1925	1910	1053
410	20240909	142900	182759584	1923	1922	1923	1922	500
411	20240909	142800	181798308	1922	1920	1922	1920	500
412	20240909	142700	180837515	1920	1920	1920	1920	34
413	20240909	142600	180772235	1920	1920	1920	1920	100
414	20240909	142500	180580235	1921	1921	1921	1921	2
415	20240909	142400	180576393	1920	1920	1920	1920	0
416	20240909	142300	180576393	1920	1920	1920	1920	10
417	20240909	142200	180557193	1921	1919	1921	1919	27
418	20240909	142100	180505328	1919	1919	1919	1919	0
419	20240909	142000	180505328	1919	1919	1919	1919	0
420	20240909	141900	180505328	1919	1919	1919	1919	0
421	20240909	141800	180505328	1919	1919	1919	1919	0
422	20240909	141700	180505328	1919	1919	1919	1919	0
423	20240909	141600	180505328	1919	1919	1919	1919	0
424	20240909	141500	180505328	1919	1919	1919	1919	0
425	20240909	141400	180505328	1919	1919	1919	1919	521
426	20240909	141300	179505529	1922	1922	1922	1922	0
427	20240909	141200	179505529	1922	1922	1922	1922	0
428	20240909	141100	179505529	1922	1912	1922	1910	9
429	20240909	141000	179488324	1913	1918	1918	1913	5
430	20240909	140900	179478752	1922	1922	1922	1922	0
431	20240909	140800	179478752	1922	1916	1922	1916	369
432	20240909	140700	178771347	1916	1918	1918	1916	532
433	20240909	140600	177751507	1917	1918	1918	1917	13
434	20240909	140500	177726584	1917	1917	1917	1917	0
435	20240909	140400	177726584	1917	1917	1917	1917	0
436	20240909	140300	177726584	1917	1917	1917	1917	0
437	20240909	140200	177726584	1917	1917	1917	1917	0
438	20240909	140100	177726584	1917	1919	1919	1917	7
439	20240909	140000	177713162	1922	1922	1922	1922	0
440	20240909	135900	177713162	1922	1922	1922	1922	0
441	20240909	135800	177713162	1922	1922	1922	1922	100
442	20240909	135700	177520962	1923	1923	1923	1923	0
443	20240909	135600	177520962	1923	1923	1923	1923	0
444	20240909	135500	177520962	1923	1923	1923	1923	0
445	20240909	135400	177520962	1923	1923	1923	1923	3
446	20240909	135300	177515193	1923	1923	1923	1920	168
447	20240909	135200	177192144	1923	1923	1923	1923	0
448	20240909	135100	177192144	1923	1923	1923	1923	3
449	20240909	135000	177186375	1923	1923	1923	1923	520
450	20240909	134900	176186415	1923	1923	1923	1923	0
451	20240909	134800	176186415	1923	1923	1923	1923	0
452	20240909	134700	176186415	1923	1923	1923	1923	0
453	20240909	134600	176186415	1923	1923	1923	1923	1000
454	20240909	134500	174263415	1923	1923	1923	1923	0
455	20240909	134400	174263415	1923	1923	1923	1923	1
456	20240909	134300	174261492	1922	1922	1922	1922	0
457	20240909	134200	174261492	1922	1922	1922	1922	0
458	20240909	134100	174261492	1922	1922	1922	1922	1000
459	20240909	134000	172339492	1922	1922	1922	1922	0
460	20240909	133900	172339492	1922	1922	1922	1922	0
461	20240909	133800	172339492	1922	1922	1922	1922	50
462	20240909	133700	172243392	1922	1922	1922	1922	62
463	20240909	133600	172124228	1922	1922	1922	1922	87
464	20240909	133500	171957014	1917	1917	1917	1917	1564
465	20240909	133400	168958826	1922	1922	1922	1922	500
466	20240909	133300	167997826	1922	1922	1922	1922	1
467	20240909	133200	167995904	1918	1918	1918	1918	1
468	20240909	133100	167993986	1922	1922	1922	1922	50
469	20240909	133000	167897886	1922	1922	1922	1922	0
470	20240909	132900	167897886	1922	1922	1922	1922	145
471	20240909	132800	167619196	1922	1922	1922	1922	75
472	20240909	132700	167475046	1923	1923	1923	1923	0
473	20240909	132600	167475046	1923	1923	1923	1923	0
474	20240909	132500	167475046	1923	1923	1923	1923	0
475	20240909	132400	167475046	1923	1923	1923	1923	0
476	20240909	132300	167475046	1923	1923	1923	1923	1
477	20240909	132200	167473123	1920	1920	1920	1920	0
478	20240909	132100	167473123	1920	1920	1920	1920	0
479	20240909	132000	167473123	1920	1920	1920	1920	0
480	20240909	131900	167473123	1920	1920	1920	1920	0
481	20240909	131800	167473123	1920	1910	1920	1910	6
482	20240909	131700	167461653	1912	1914	1914	1912	34
483	20240909	131600	167396627	1921	1915	1921	1915	9
484	20240909	131500	167379350	1920	1920	1920	1920	1144
485	20240909	131400	165182870	1920	1920	1920	1920	102
486	20240909	131300	164987030	1920	1920	1920	1920	1
487	20240909	131200	164985110	1910	1910	1910	1910	0
488	20240909	131100	164985110	1910	1910	1910	1910	3
489	20240909	131000	164979380	1908	1908	1908	1908	893
490	20240909	130900	163275536	1908	1908	1908	1908	2
491	20240909	130800	163271720	1908	1908	1908	1908	0
492	20240909	130700	163271720	1908	1908	1908	1908	5
493	20240909	130600	163262180	1900	1900	1900	1900	3580
494	20240909	130500	156460180	1900	1900	1900	1900	0
495	20240909	130400	156460180	1900	1900	1900	1900	50
496	20240909	130300	156365180	1900	1900	1900	1900	1000
497	20240909	130200	154465180	1900	1900	1900	1900	1046
498	20240909	130100	152477780	1900	1900	1900	1900	0
499	20240909	130000	152477780	1900	1900	1900	1900	1
500	20240909	125900	152475880	1899	1900	1900	1899	105
501	20240909	125800	152276480	1899	1899	1899	1899	258
502	20240909	125700	151786538	1899	1899	1899	1899	0
503	20240909	125600	151786538	1899	1899	1899	1899	0
504	20240909	125500	151786538	1899	1899	1899	1899	1
505	20240909	125400	151784639	1896	1896	1896	1896	0
506	20240909	125300	151784639	1896	1896	1896	1896	0
507	20240909	125200	151784639	1896	1896	1896	1896	0
508	20240909	125100	151784639	1896	1896	1896	1896	0
509	20240909	125000	151784639	1896	1896	1896	1896	1
510	20240909	124900	151782743	1896	1896	1896	1896	0
511	20240909	124800	151782743	1896	1896	1896	1896	597
512	20240909	124700	150650831	1896	1896	1896	1896	0
513	20240909	124600	150650831	1896	1896	1896	1896	4
514	20240909	124500	150643247	1896	1896	1896	1896	0
515	20240909	124400	150643247	1896	1896	1896	1896	0
516	20240909	124300	150643247	1896	1890	1896	1890	2020
517	20240909	124200	146820545	1890	1890	1890	1890	1
518	20240909	124100	146818655	1887	1886	1887	1886	2398
519	20240909	124000	142295483	1885	1885	1885	1885	11
520	20240909	123900	142274748	1885	1885	1885	1885	172
521	20240909	123800	141950528	1886	1886	1886	1886	0
522	20240909	123700	141950528	1886	1886	1886	1886	0
523	20240909	123600	141950528	1886	1886	1886	1886	0
524	20240909	123500	141950528	1886	1886	1886	1886	0
525	20240909	123400	141950528	1886	1882	1886	1882	103
526	20240909	123300	141756678	1882	1882	1882	1882	1
527	20240909	123200	141754796	1883	1882	1883	1882	1136
528	20240909	123100	139615950	1882	1882	1882	1882	0
529	20240909	123000	139615950	1882	1882	1882	1880	21
530	20240909	122900	139576448	1882	1882	1882	1882	100
531	20240909	122800	139388248	1882	1882	1882	1882	190
532	20240909	122700	139030668	1881	1881	1881	1881	0
533	20240909	122600	139030668	1881	1881	1881	1881	61
534	20240909	122500	138915927	1880	1880	1880	1880	11
535	20240909	122400	138895247	1882	1882	1882	1882	1
536	20240909	122300	138893365	1882	1882	1882	1882	0
537	20240909	122200	138893365	1882	1881	1882	1881	2
538	20240909	122100	138889602	1882	1882	1882	1882	1
539	20240909	122000	138887720	1881	1881	1881	1881	0
540	20240909	121900	138887720	1881	1881	1881	1881	0
541	20240909	121800	138887720	1881	1881	1881	1881	0
542	20240909	121700	138887720	1881	1882	1882	1881	165
543	20240909	121600	138577354	1882	1882	1882	1882	0
544	20240909	121500	138577354	1882	1882	1882	1882	0
545	20240909	121400	138577354	1882	1882	1882	1882	0
546	20240909	121300	138577354	1882	1882	1882	1882	10
547	20240909	121200	138558534	1882	1882	1882	1882	0
548	20240909	121100	138558534	1882	1882	1882	1882	0
549	20240909	121000	138558534	1882	1882	1882	1882	0
550	20240909	120900	138558534	1882	1880	1882	1880	11
551	20240909	120800	138537852	1880	1880	1880	1880	1
552	20240909	120700	138535972	1880	1880	1880	1880	1
553	20240909	120600	138534092	1880	1880	1880	1880	7
554	20240909	120500	138520932	1880	1880	1880	1880	0
555	20240909	120400	138520932	1880	1880	1880	1880	0
556	20240909	120300	138520932	1880	1880	1880	1880	0
557	20240909	120200	138520932	1880	1880	1880	1880	0
558	20240909	120100	138520932	1880	1880	1880	1880	1201
559	20240909	120000	136263052	1880	1880	1880	1880	0
560	20240909	115900	136263052	1880	1880	1880	1880	0
561	20240909	115800	136263052	1880	1880	1880	1880	0
562	20240909	115700	136263052	1880	1880	1880	1880	0
563	20240909	115600	136263052	1880	1880	1880	1880	0
564	20240909	115500	136263052	1880	1880	1880	1880	500
565	20240909	115400	135323052	1880	1880	1880	1880	257
566	20240909	115300	134839892	1880	1880	1880	1880	0
567	20240909	115200	134839892	1880	1880	1880	1880	1
568	20240909	115100	134838012	1880	1880	1880	1880	0
569	20240909	115000	134838012	1880	1880	1880	1880	0
570	20240909	114900	134838012	1880	1880	1880	1880	0
571	20240909	114800	134838012	1880	1880	1880	1880	0
572	20240909	114700	134838012	1880	1880	1880	1880	699
573	20240909	114600	133523892	1880	1880	1880	1880	0
574	20240909	114500	133523892	1880	1880	1880	1880	0
575	20240909	114400	133523892	1880	1880	1880	1880	0
576	20240909	114300	133523892	1880	1880	1880	1880	0
577	20240909	114200	133523892	1880	1880	1880	1880	63
578	20240909	114100	133405452	1880	1880	1880	1880	0
579	20240909	114000	133405452	1880	1880	1880	1880	0
580	20240909	113900	133405452	1880	1880	1880	1880	100
581	20240909	113800	133217452	1877	1877	1877	1877	651
582	20240909	113700	131995525	1877	1877	1877	1877	0
583	20240909	113600	131995525	1877	1877	1877	1877	0
584	20240909	113500	131995525	1877	1877	1877	1877	0
585	20240909	113400	131995525	1877	1877	1877	1877	0
586	20240909	113300	131995525	1877	1877	1877	1877	0
587	20240909	113200	131995525	1877	1877	1877	1877	100
588	20240909	113100	131807825	1877	1877	1877	1877	0
589	20240909	113000	131807825	1877	1877	1877	1877	0
590	20240909	112900	131807825	1877	1876	1877	1876	2
591	20240909	112800	131804072	1877	1877	1877	1877	0
592	20240909	112700	131804072	1877	1872	1877	1872	2831
593	20240909	112600	126503781	1870	1870	1870	1870	809
594	20240909	112500	124990951	1870	1869	1870	1869	11
595	20240909	112400	124970391	1869	1869	1870	1869	396
596	20240909	112300	124230217	1870	1869	1870	1869	42
597	20240909	112200	124151716	1869	1869	1869	1869	0
598	20240909	112100	124151716	1869	1869	1869	1869	0
599	20240909	112000	124151716	1869	1869	1869	1869	1
600	20240909	111900	124149847	1869	1856	1869	1856	44
601	20240909	111800	124068170	1863	1863	1863	1863	41
602	20240909	111700	123991787	1870	1870	1870	1870	10
603	20240909	111600	123973087	1870	1870	1870	1870	0
604	20240909	111500	123973087	1870	1869	1870	1869	1000
605	20240909	111400	122103097	1870	1870	1870	1870	250
606	20240909	111300	121635597	1870	1870	1870	1870	250
607	20240909	111200	121168097	1869	1869	1869	1869	0
608	20240909	111100	121168097	1869	1869	1869	1869	0
609	20240909	111000	121168097	1869	1869	1869	1869	0
610	20240909	110900	121168097	1869	1869	1869	1869	0
611	20240909	110800	121168097	1869	1869	1869	1869	0
612	20240909	110700	121168097	1869	1869	1869	1869	0
613	20240909	110600	121168097	1869	1869	1869	1869	0
614	20240909	110500	121168097	1869	1869	1869	1869	100
615	20240909	110400	120981197	1869	1869	1869	1869	0
616	20240909	110300	120981197	1869	1869	1869	1869	160
617	20240909	110200	120682157	1870	1870	1870	1870	0
618	20240909	110100	120682157	1870	1870	1870	1870	1
619	20240909	110000	120680287	1859	1864	1870	1859	3995
620	20240909	105900	113236921	1864	1859	1864	1859	7695
621	20240909	105800	98924215	1859	1859	1859	1859	0
622	20240909	105700	98924215	1859	1859	1859	1859	0
623	20240909	105600	98924215	1859	1859	1859	1859	0
624	20240909	105500	98924215	1859	1859	1859	1859	1
625	20240909	105400	98922356	1859	1859	1859	1859	15
626	20240909	105300	98894471	1854	1854	1859	1854	18
627	20240909	105200	98861039	1859	1859	1859	1859	5
628	20240909	105100	98851744	1854	1855	1855	1854	250
629	20240909	105000	98388094	1859	1859	1859	1859	0
630	20240909	104900	98388094	1859	1859	1859	1859	0
631	20240909	104800	98388094	1859	1856	1859	1856	1879
632	20240909	104700	94900667	1856	1856	1856	1856	0
633	20240909	104600	94900667	1856	1856	1857	1856	214
634	20240909	104500	94503481	1857	1856	1857	1856	1036
635	20240909	104400	92580209	1856	1856	1856	1856	20
636	20240909	104300	92543089	1856	1856	1856	1856	313
637	20240909	104200	91962161	1857	1857	1857	1857	300
638	20240909	104100	91405061	1859	1859	1859	1859	0
639	20240909	104000	91405061	1859	1859	1859	1859	0
640	20240909	103900	91405061	1859	1859	1859	1859	52
641	20240909	103800	91308393	1859	1859	1859	1859	0
642	20240909	103700	91308393	1859	1859	1859	1859	53
643	20240909	103600	91209866	1859	1859	1859	1859	1
644	20240909	103500	91208007	1859	1858	1859	1858	915
645	20240909	103400	89507371	1858	1858	1858	1858	861
646	20240909	103300	87907633	1858	1852	1858	1852	6
647	20240909	103200	87896515	1856	1858	1858	1856	172
648	20240909	103100	87576959	1858	1858	1858	1858	10
649	20240909	103000	87558379	1858	1852	1858	1852	301
650	20240909	102900	87000921	1858	1858	1858	1858	500
651	20240909	102800	86071921	1858	1858	1858	1858	5
652	20240909	102700	86062631	1858	1858	1858	1858	10
653	20240909	102600	86044051	1858	1858	1858	1858	10
654	20240909	102500	86025471	1858	1858	1858	1858	100
655	20240909	102400	85839671	1858	1858	1858	1858	4
656	20240909	102300	85832239	1858	1858	1858	1858	0
657	20240909	102200	85832239	1858	1858	1858	1858	3
658	20240909	102100	85826665	1858	1858	1858	1858	1
659	20240909	102000	85824807	1858	1858	1858	1858	100
660	20240909	101900	85639007	1858	1858	1858	1858	0
661	20240909	101800	85639007	1858	1858	1858	1858	50
662	20240909	101700	85546107	1858	1858	1858	1858	10
663	20240909	101600	85527527	1858	1858	1858	1858	1501
664	20240909	101500	82738669	1859	1859	1859	1859	0
665	20240909	101400	82738669	1859	1855	1859	1855	35
666	20240909	101300	82673729	1860	1850	1860	1849	6
667	20240909	101200	82662611	1855	1855	1860	1855	11
668	20240909	101100	82642201	1855	1855	1860	1855	135
669	20240909	101000	82391266	1860	1859	1860	1849	104
670	20240909	100900	82197937	1860	1849	1860	1849	14
671	20240909	100800	82171986	1860	1850	1860	1849	3006
672	20240909	100700	76612777	1860	1860	1860	1860	1
673	20240909	100600	76610917	1850	1860	1860	1850	5
674	20240909	100500	76601657	1860	1860	1860	1860	4
675	20240909	100400	76594217	1860	1860	1860	1860	61
676	20240909	100300	76480757	1860	1858	1860	1858	3
677	20240909	100200	76475181	1860	1860	1860	1860	0
678	20240909	100100	76475181	1860	1860	1860	1860	0
679	20240909	100000	76475181	1860	1860	1860	1860	0
680	20240909	095900	76475181	1860	1854	1860	1850	5001
681	20240909	095800	67215361	1854	1860	1860	1854	522
682	20240909	095700	66247441	1862	1853	1862	1853	181
683	20240909	095600	65912039	1853	1863	1863	1853	254
684	20240909	095500	65441277	1863	1860	1863	1852	546
685	20240909	095400	64428514	1860	1860	1860	1860	6
686	20240909	095300	64417354	1860	1860	1860	1860	1
687	20240909	095200	64415494	1857	1858	1858	1857	458
688	20240909	095100	63564982	1859	1860	1860	1859	236
689	20240909	095000	63126023	1860	1862	1862	1860	754
690	20240909	094900	61722755	1863	1862	1864	1862	423
691	20240909	094800	60935082	1864	1864	1864	1864	0
692	20240909	094700	60935082	1864	1864	1864	1864	0
693	20240909	094600	60935082	1864	1860	1864	1860	1692
694	20240909	094500	57787958	1865	1864	1865	1864	43
695	20240909	094400	57707767	1864	1864	1864	1864	1
696	20240909	094300	57705903	1865	1864	1865	1860	751
697	20240909	094200	56308331	1864	1864	1864	1864	54
698	20240909	094100	56207675	1864	1864	1864	1864	8
699	20240909	094000	56192763	1864	1864	1864	1864	10
700	20240909	093900	56174123	1864	1864	1864	1864	12
701	20240909	093800	56151755	1864	1864	1864	1864	70
702	20240909	093700	56021275	1864	1865	1865	1864	42
703	20240909	093600	55942947	1867	1867	1867	1867	2
704	20240909	093500	55939213	1867	1857	1867	1857	514
705	20240909	093400	54980195	1860	1866	1866	1860	410
706	20240909	093300	54215435	1866	1866	1866	1866	20
707	20240909	093200	54178115	1866	1864	1866	1864	13
708	20240909	093100	54153861	1857	1857	1857	1857	3
709	20240909	093000	54148290	1865	1859	1865	1858	5585
710	20240909	092900	43762662	1859	1859	1859	1859	6
711	20240909	092800	43751508	1859	1859	1859	1859	1
712	20240909	092700	43749649	1859	1859	1859	1847	778
713	20240909	092600	42306900	1859	1859	1859	1859	1034
714	20240909	092500	40384694	1859	1859	1859	1859	0
715	20240909	092400	40384694	1859	1859	1859	1859	172
716	20240909	092300	40064946	1859	1859	1859	1859	55
717	20240909	092200	39962701	1859	1859	1859	1859	70
718	20240909	092100	39832571	1859	1859	1859	1859	2
719	20240909	092000	39828853	1859	1859	1859	1841	1001
720	20240909	091900	37968012	1829	1859	1859	1829	1817
721	20240909	091800	34622207	1860	1855	1860	1851	888
722	20240909	091700	32974180	1855	1861	1861	1855	37
723	20240909	091600	32905539	1851	1851	1851	1850	1109
724	20240909	091500	30853270	1851	1856	1856	1851	2023
725	20240909	091400	27100675	1861	1860	1861	1860	103
726	20240909	091300	26909092	1864	1864	1864	1864	11
727	20240909	091200	26888588	1864	1864	1864	1855	58
728	20240909	091100	26780494	1865	1860	1865	1860	126
729	20240909	091000	26545796	1865	1860	1865	1860	113
730	20240909	090900	26335581	1860	1860	1860	1860	393
731	20240909	090800	25604601	1853	1867	1867	1853	1124
732	20240909	090700	23520488	1869	1869	1869	1869	50
733	20240909	090600	23427038	1880	1880	1880	1880	4
734	20240909	090500	23419518	1881	1881	1881	1881	200
735	20240909	090400	23043318	1881	1863	1893	1850	3772
736	20240909	090300	16048447	1862	1900	1900	1820	2143
737	20240909	090200	12071714	1900	1901	1901	1900	736
738	20240909	090100	10672616	1910	1920	1925	1910	506
739	20240909	090000	9703941	1920	1922	1922	1920	5049