KissMeData/291650/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	205800	7861373947	2430	2430	2430	2430	308
3	20240912	205700	7861373947	2430	2430	2430	2430	0
4	20240912	205600	7861373947	2430	2430	2430	2430	0
5	20240912	205500	7861373947	2430	2430	2430	2430	0
6	20240912	205400	7861373947	2430	2430	2430	2430	0
7	20240912	205300	7861373947	2430	2430	2430	2430	0
8	20240912	205200	7861373947	2430	2430	2430	2430	0
9	20240912	205100	7861373947	2430	2430	2430	2430	0
10	20240912	205000	7861373947	2430	2430	2430	2430	0
11	20240912	204900	7861373947	2430	2430	2430	2430	0
12	20240912	204800	7861373947	2430	2430	2430	2430	0
13	20240912	204700	7861373947	2430	2430	2430	2430	0
14	20240912	204600	7861373947	2430	2430	2430	2430	0
15	20240912	204500	7861373947	2430	2430	2430	2430	0
16	20240912	204400	7861373947	2430	2430	2430	2430	0
17	20240912	204300	7861373947	2430	2430	2430	2430	0
18	20240912	204200	7861373947	2430	2430	2430	2430	0
19	20240912	204100	7861373947	2430	2430	2430	2430	0
20	20240912	204000	7861373947	2430	2430	2430	2430	0
21	20240912	203900	7861373947	2430	2430	2430	2430	0
22	20240912	203800	7861373947	2430	2430	2430	2430	0
23	20240912	203700	7861373947	2430	2430	2430	2430	0
24	20240912	203600	7861373947	2430	2430	2430	2430	0
25	20240912	203500	7861373947	2430	2430	2430	2430	0
26	20240912	203400	7861373947	2430	2430	2430	2430	0
27	20240912	203300	7861373947	2430	2430	2430	2430	0
28	20240912	203200	7861373947	2430	2430	2430	2430	0
29	20240912	203100	7861373947	2430	2430	2430	2430	0
30	20240912	203000	7861373947	2430	2430	2430	2430	0
31	20240912	202900	7861373947	2430	2430	2430	2430	0
32	20240912	202800	7861373947	2430	2430	2430	2430	308
33	20240912	202700	7861373947	2430	2430	2430	2430	0
34	20240912	202600	7861373947	2430	2430	2430	2430	0
35	20240912	202500	7861373947	2430	2430	2430	2430	0
36	20240912	202400	7861373947	2430	2430	2430	2430	0
37	20240912	202300	7861373947	2430	2430	2430	2430	0
38	20240912	202200	7861373947	2430	2430	2430	2430	0
39	20240912	202100	7861373947	2430	2430	2430	2430	0
40	20240912	202000	7861373947	2430	2430	2430	2430	0
41	20240912	201900	7861373947	2430	2430	2430	2430	0
42	20240912	201800	7861373947	2430	2430	2430	2430	0
43	20240912	201700	7861373947	2430	2430	2430	2430	0
44	20240912	201600	7861373947	2430	2430	2430	2430	0
45	20240912	201500	7861373947	2430	2430	2430	2430	0
46	20240912	201400	7861373947	2430	2430	2430	2430	0
47	20240912	201300	7861373947	2430	2430	2430	2430	0
48	20240912	201200	7861373947	2430	2430	2430	2430	0
49	20240912	201100	7861373947	2430	2430	2430	2430	0
50	20240912	201000	7861373947	2430	2430	2430	2430	0
51	20240912	200900	7861373947	2430	2430	2430	2430	0
52	20240912	200800	7861373947	2430	2430	2430	2430	0
53	20240912	200700	7861373947	2430	2430	2430	2430	0
54	20240912	200600	7861373947	2430	2430	2430	2430	0
55	20240912	200500	7861373947	2430	2430	2430	2430	0
56	20240912	200400	7861373947	2430	2430	2430	2430	0
57	20240912	200300	7861373947	2430	2430	2430	2430	0
58	20240912	200200	7861373947	2430	2430	2430	2430	0
59	20240912	200100	7861373947	2430	2430	2430	2430	0
60	20240912	200000	7861373947	2430	2430	2430	2430	0
61	20240912	195900	7861373947	2430	2430	2430	2430	0
62	20240912	195800	7861373947	2430	2430	2430	2430	308
63	20240912	195700	7861373947	2430	2430	2430	2430	0
64	20240912	195600	7861373947	2430	2430	2430	2430	0
65	20240912	195500	7861373947	2430	2430	2430	2430	0
66	20240912	195400	7861373947	2430	2430	2430	2430	0
67	20240912	195300	7861373947	2430	2430	2430	2430	0
68	20240912	195200	7861373947	2430	2430	2430	2430	0
69	20240912	195100	7861373947	2430	2430	2430	2430	0
70	20240912	195000	7861373947	2430	2430	2430	2430	0
71	20240912	194900	7861373947	2430	2430	2430	2430	0
72	20240912	194800	7861373947	2430	2430	2430	2430	0
73	20240912	194700	7861373947	2430	2430	2430	2430	0
74	20240912	194600	7861373947	2430	2430	2430	2430	0
75	20240912	194500	7861373947	2430	2430	2430	2430	0
76	20240912	194400	7861373947	2430	2430	2430	2430	0
77	20240912	194300	7861373947	2430	2430	2430	2430	0
78	20240912	194200	7861373947	2430	2430	2430	2430	0
79	20240912	194100	7861373947	2430	2430	2430	2430	0
80	20240912	194000	7861373947	2430	2430	2430	2430	0
81	20240912	193900	7861373947	2430	2430	2430	2430	0
82	20240912	193800	7861373947	2430	2430	2430	2430	0
83	20240912	193700	7861373947	2430	2430	2430	2430	0
84	20240912	193600	7861373947	2430	2430	2430	2430	0
85	20240912	193500	7861373947	2430	2430	2430	2430	0
86	20240912	193400	7861373947	2430	2430	2430	2430	0
87	20240912	193300	7861373947	2430	2430	2430	2430	0
88	20240912	193200	7861373947	2430	2430	2430	2430	0
89	20240912	193100	7861373947	2430	2430	2430	2430	0
90	20240912	193000	7861373947	2430	2430	2430	2430	0
91	20240912	192900	7861373947	2430	2430	2430	2430	0
92	20240912	192800	7861373947	2430	2430	2430	2430	308
93	20240912	192700	7861373947	2430	2430	2430	2430	0
94	20240912	192600	7861373947	2430	2430	2430	2430	0
95	20240912	192500	7861373947	2430	2430	2430	2430	0
96	20240912	192400	7861373947	2430	2430	2430	2430	0
97	20240912	192300	7861373947	2430	2430	2430	2430	0
98	20240912	192200	7861373947	2430	2430	2430	2430	0
99	20240912	192100	7861373947	2430	2430	2430	2430	0
100	20240912	192000	7861373947	2430	2430	2430	2430	0
101	20240912	191900	7861373947	2430	2430	2430	2430	0
102	20240912	191800	7861373947	2430	2430	2430	2430	0
103	20240912	191700	7861373947	2430	2430	2430	2430	0
104	20240912	191600	7861373947	2430	2430	2430	2430	0
105	20240912	191500	7861373947	2430	2430	2430	2430	0
106	20240912	191400	7861373947	2430	2430	2430	2430	0
107	20240912	191300	7861373947	2430	2430	2430	2430	0
108	20240912	191200	7861373947	2430	2430	2430	2430	0
109	20240912	191100	7861373947	2430	2430	2430	2430	0
110	20240912	191000	7861373947	2430	2430	2430	2430	0
111	20240912	190900	7861373947	2430	2430	2430	2430	0
112	20240912	190800	7861373947	2430	2430	2430	2430	0
113	20240912	190700	7861373947	2430	2430	2430	2430	0
114	20240912	190600	7861373947	2430	2430	2430	2430	0
115	20240912	190500	7861373947	2430	2430	2430	2430	0
116	20240912	190400	7861373947	2430	2430	2430	2430	0
117	20240912	190300	7861373947	2430	2430	2430	2430	0
118	20240912	190200	7861373947	2430	2430	2430	2430	0
119	20240912	190100	7861373947	2430	2430	2430	2430	0
120	20240912	190000	7861373947	2430	2430	2430	2430	0
121	20240912	185900	7861373947	2430	2430	2430	2430	0
122	20240912	185800	7861373947	2430	2430	2430	2430	308
123	20240912	185700	7861373947	2430	2430	2430	2430	0
124	20240912	185600	7861373947	2430	2430	2430	2430	0
125	20240912	185500	7861373947	2430	2430	2430	2430	0
126	20240912	185400	7861373947	2430	2430	2430	2430	0
127	20240912	185300	7861373947	2430	2430	2430	2430	0
128	20240912	185200	7861373947	2430	2430	2430	2430	0
129	20240912	185100	7861373947	2430	2430	2430	2430	0
130	20240912	185000	7861373947	2430	2430	2430	2430	0
131	20240912	184900	7861373947	2430	2430	2430	2430	0
132	20240912	184800	7861373947	2430	2430	2430	2430	0
133	20240912	184700	7861373947	2430	2430	2430	2430	0
134	20240912	184600	7861373947	2430	2430	2430	2430	0
135	20240912	184500	7861373947	2430	2430	2430	2430	0
136	20240912	184400	7861373947	2430	2430	2430	2430	0
137	20240912	184300	7861373947	2430	2430	2430	2430	0
138	20240912	184200	7861373947	2430	2430	2430	2430	0
139	20240912	184100	7861373947	2430	2430	2430	2430	0
140	20240912	184000	7861373947	2430	2430	2430	2430	0
141	20240912	183900	7861373947	2430	2430	2430	2430	0
142	20240912	183800	7861373947	2430	2430	2430	2430	0
143	20240912	183700	7861373947	2430	2430	2430	2430	0
144	20240912	183600	7861373947	2430	2430	2430	2430	0
145	20240912	183500	7861373947	2430	2430	2430	2430	0
146	20240912	183400	7861373947	2430	2430	2430	2430	0
147	20240912	183300	7861373947	2430	2430	2430	2430	0
148	20240912	183200	7861373947	2430	2430	2430	2430	0
149	20240912	183100	7861373947	2430	2430	2430	2430	0
150	20240912	183000	7861373947	2430	2430	2430	2430	0
151	20240912	182900	7861373947	2430	2430	2430	2430	0
152	20240912	182800	7861373947	2430	2430	2430	2430	308
153	20240912	182700	7861373947	2430	2430	2430	2430	0
154	20240912	182600	7861373947	2430	2430	2430	2430	0
155	20240912	182500	7861373947	2430	2430	2430	2430	0
156	20240912	182400	7861373947	2430	2430	2430	2430	0
157	20240912	182300	7861373947	2430	2430	2430	2430	0
158	20240912	182200	7861373947	2430	2430	2430	2430	0
159	20240912	182100	7861373947	2430	2430	2430	2430	0
160	20240912	182000	7861373947	2430	2430	2430	2430	0
161	20240912	181900	7861373947	2430	2430	2430	2430	0
162	20240912	181800	7861373947	2430	2430	2430	2430	0
163	20240912	181700	7861373947	2430	2430	2430	2430	0
164	20240912	181600	7861373947	2430	2430	2430	2430	0
165	20240912	181500	7861373947	2430	2430	2430	2430	0
166	20240912	181400	7861373947	2430	2430	2430	2430	0
167	20240912	181300	7861373947	2430	2430	2430	2430	0
168	20240912	181200	7861373947	2430	2430	2430	2430	0
169	20240912	181100	7861373947	2430	2430	2430	2430	0
170	20240912	181000	7861373947	2430	2430	2430	2430	0
171	20240912	180900	7861373947	2430	2430	2430	2430	0
172	20240912	180800	7861373947	2430	2430	2430	2430	0
173	20240912	180700	7861373947	2430	2430	2430	2430	0
174	20240912	180600	7861373947	2430	2430	2430	2430	0
175	20240912	180500	7861373947	2430	2430	2430	2430	0
176	20240912	180400	7861373947	2430	2430	2430	2430	0
177	20240912	180300	7861373947	2430	2430	2430	2430	0
178	20240912	180200	7861373947	2430	2430	2430	2430	0
179	20240912	180100	7861373947	2430	2430	2430	2430	0
180	20240912	180000	7861373947	2430	2430	2430	2430	0
181	20240912	175900	7861373947	2430	2430	2430	2430	0
182	20240912	175800	7861373947	2430	2430	2430	2430	308
183	20240912	175700	7861373947	2430	2430	2430	2430	0
184	20240912	175600	7861373947	2430	2430	2430	2430	0
185	20240912	175500	7861373947	2430	2430	2430	2430	0
186	20240912	175400	7861373947	2430	2430	2430	2430	0
187	20240912	175300	7861373947	2430	2430	2430	2430	0
188	20240912	175200	7861373947	2430	2430	2430	2430	0
189	20240912	175100	7861373947	2430	2430	2430	2430	0
190	20240912	175000	7861373947	2430	2430	2430	2430	0
191	20240912	174900	7861373947	2430	2430	2430	2430	0
192	20240912	174800	7861373947	2430	2430	2430	2430	0
193	20240912	174700	7861373947	2430	2430	2430	2430	0
194	20240912	174600	7861373947	2430	2430	2430	2430	0
195	20240912	174500	7861373947	2430	2430	2430	2430	0
196	20240912	174400	7861373947	2430	2430	2430	2430	0
197	20240912	174300	7861373947	2430	2430	2430	2430	0
198	20240912	174200	7861373947	2430	2430	2430	2430	0
199	20240912	174100	7861373947	2430	2430	2430	2430	0
200	20240912	174000	7861373947	2430	2430	2430	2430	0
201	20240912	173900	7861373947	2430	2430	2430	2430	0
202	20240912	173800	7861373947	2430	2430	2430	2430	0
203	20240912	173700	7861373947	2430	2430	2430	2430	0
204	20240912	173600	7861373947	2430	2430	2430	2430	0
205	20240912	173500	7861373947	2430	2430	2430	2430	0
206	20240912	173400	7861373947	2430	2430	2430	2430	0
207	20240912	173300	7861373947	2430	2430	2430	2430	0
208	20240912	173200	7861373947	2430	2430	2430	2430	0
209	20240912	173100	7861373947	2430	2430	2430	2430	0
210	20240912	173000	7861373947	2430	2430	2430	2430	0
211	20240912	172900	7861373947	2430	2430	2430	2430	0
212	20240912	172800	7861373947	2430	2430	2430	2430	308
213	20240912	172700	7861373947	2430	2430	2430	2430	0
214	20240912	172600	7861373947	2430	2430	2430	2430	0
215	20240912	172500	7861373947	2430	2430	2430	2430	0
216	20240912	172400	7861373947	2430	2430	2430	2430	0
217	20240912	172300	7861373947	2430	2430	2430	2430	0
218	20240912	172200	7861373947	2430	2430	2430	2430	0
219	20240912	172100	7861373947	2430	2430	2430	2430	0
220	20240912	172000	7861373947	2430	2430	2430	2430	0
221	20240912	171900	7861373947	2430	2430	2430	2430	0
222	20240912	171800	7861373947	2430	2430	2430	2430	0
223	20240912	171700	7861373947	2430	2430	2430	2430	0
224	20240912	171600	7861373947	2430	2430	2430	2430	0
225	20240912	171500	7861373947	2430	2430	2430	2430	0
226	20240912	171400	7861373947	2430	2430	2430	2430	0
227	20240912	171300	7861373947	2430	2430	2430	2430	0
228	20240912	171200	7861373947	2430	2430	2430	2430	0
229	20240912	171100	7861373947	2430	2430	2430	2430	0
230	20240912	171000	7861373947	2430	2430	2430	2430	0
231	20240912	170900	7861373947	2430	2430	2430	2430	0
232	20240912	170800	7861373947	2430	2430	2430	2430	0
233	20240912	170700	7861373947	2430	2430	2430	2430	0
234	20240912	170600	7861373947	2430	2430	2430	2430	0
235	20240912	170500	7861373947	2430	2430	2430	2430	0
236	20240912	170400	7861373947	2430	2430	2430	2430	0
237	20240912	170300	7861373947	2430	2430	2430	2430	0
238	20240912	170200	7861373947	2430	2430	2430	2430	0
239	20240912	170100	7861373947	2430	2430	2430	2430	0
240	20240912	170000	7861373947	2430	2430	2430	2430	0
241	20240912	165900	7861373947	2430	2430	2430	2430	0
242	20240912	165800	7861373947	2430	2430	2430	2430	308
243	20240912	165700	7861373947	2430	2430	2430	2430	0
244	20240912	165600	7861373947	2430	2430	2430	2430	0
245	20240912	165500	7861373947	2430	2430	2430	2430	0
246	20240912	165400	7861373947	2430	2430	2430	2430	0
247	20240912	165300	7861373947	2430	2430	2430	2430	0
248	20240912	165200	7861373947	2430	2430	2430	2430	0
249	20240912	165100	7861373947	2430	2430	2430	2430	0
250	20240912	165000	7861373947	2430	2430	2430	2430	0
251	20240912	164900	7861373947	2430	2430	2430	2430	0
252	20240912	164800	7861373947	2430	2430	2430	2430	0
253	20240912	164700	7861373947	2430	2430	2430	2430	0
254	20240912	164600	7861373947	2430	2430	2430	2430	0
255	20240912	164500	7861373947	2430	2430	2430	2430	0
256	20240912	164400	7861373947	2430	2430	2430	2430	0
257	20240912	164300	7861373947	2430	2430	2430	2430	0
258	20240912	164200	7861373947	2430	2430	2430	2430	0
259	20240912	164100	7861373947	2430	2430	2430	2430	0
260	20240912	164000	7861373947	2430	2430	2430	2430	0
261	20240912	163900	7861373947	2430	2430	2430	2430	0
262	20240912	163800	7861373947	2430	2430	2430	2430	0
263	20240912	163700	7861373947	2430	2430	2430	2430	0
264	20240912	163600	7861373947	2430	2430	2430	2430	0
265	20240912	163500	7861373947	2430	2430	2430	2430	0
266	20240912	163400	7861373947	2430	2430	2430	2430	0
267	20240912	163300	7861373947	2430	2430	2430	2430	0
268	20240912	163200	7861373947	2430	2430	2430	2430	0
269	20240912	163100	7861373947	2430	2430	2430	2430	0
270	20240912	163000	7861373947	2430	2430	2430	2430	0
271	20240912	162900	7861373947	2430	2430	2430	2430	0
272	20240912	162800	7861373947	2430	2430	2430	2430	308
273	20240912	162700	7861373947	2430	2430	2430	2430	0
274	20240912	162600	7861373947	2430	2430	2430	2430	0
275	20240912	162500	7861373947	2430	2430	2430	2430	0
276	20240912	162400	7861373947	2430	2430	2430	2430	0
277	20240912	162300	7861373947	2430	2430	2430	2430	0
278	20240912	162200	7861373947	2430	2430	2430	2430	0
279	20240912	162100	7861373947	2430	2430	2430	2430	0
280	20240912	162000	7861373947	2430	2430	2430	2430	0
281	20240912	161900	7861373947	2430	2430	2430	2430	0
282	20240912	161800	7861373947	2430	2430	2430	2430	0
283	20240912	161700	7861373947	2430	2430	2430	2430	0
284	20240912	161600	7861373947	2430	2430	2430	2430	0
285	20240912	161500	7861373947	2430	2430	2430	2430	0
286	20240912	161400	7861373947	2430	2430	2430	2430	0
287	20240912	161300	7861373947	2430	2430	2430	2430	0
288	20240912	161200	7861373947	2430	2430	2430	2430	0
289	20240912	161100	7861373947	2430	2430	2430	2430	0
290	20240912	161000	7861373947	2430	2430	2430	2430	0
291	20240912	160900	7861373947	2430	2430	2430	2430	0
292	20240912	160800	7861373947	2430	2430	2430	2430	0
293	20240912	160700	7861373947	2430	2430	2430	2430	0
294	20240912	160600	7861373947	2430	2430	2430	2430	0
295	20240912	160500	7861373947	2430	2430	2430	2430	0
296	20240912	160400	7861373947	2430	2430	2430	2430	0
297	20240912	160300	7861373947	2430	2430	2430	2430	0
298	20240912	160200	7861373947	2430	2430	2430	2430	0
299	20240912	160100	7861373947	2430	2430	2430	2430	0
300	20240912	160000	7861373947	2430	2430	2430	2430	0
301	20240912	155900	7861373947	2430	2430	2430	2430	0
302	20240912	155800	7861373947	2430	2430	2430	2430	308
303	20240912	155700	7861373947	2430	2430	2430	2430	0
304	20240912	155600	7861373947	2430	2430	2430	2430	0
305	20240912	155500	7861373947	2430	2430	2430	2430	0
306	20240912	155400	7861373947	2430	2430	2430	2430	0
307	20240912	155300	7861373947	2430	2430	2430	2430	0
308	20240912	155200	7861373947	2430	2430	2430	2430	0
309	20240912	155100	7861373947	2430	2430	2430	2430	0
310	20240912	155000	7861373947	2430	2430	2430	2430	0
311	20240912	154900	7861373947	2430	2430	2430	2430	0
312	20240912	154800	7861373947	2430	2430	2430	2430	0
313	20240912	154700	7861373947	2430	2430	2430	2430	0
314	20240912	154600	7861373947	2430	2430	2430	2430	0
315	20240912	154500	7861373947	2430	2430	2430	2430	0
316	20240912	154400	7861373947	2430	2430	2430	2430	0
317	20240912	154300	7861373947	2430	2430	2430	2430	0
318	20240912	154200	7861373947	2430	2430	2430	2430	0
319	20240912	154100	7861373947	2430	2430	2430	2430	0
320	20240912	154000	7861373947	2430	2430	2430	2430	0
321	20240912	153900	7861373947	2430	2430	2430	2430	0
322	20240912	153800	7861373947	2430	2430	2430	2430	0
323	20240912	153700	7861373947	2430	2430	2430	2430	0
324	20240912	153600	7861373947	2430	2430	2430	2430	0
325	20240912	153500	7861373947	2430	2430	2430	2430	0
326	20240912	153400	7861373947	2430	2430	2430	2430	0
327	20240912	153300	7861373947	2430	2430	2430	2430	0
328	20240912	153200	7861373947	2430	2430	2430	2430	0
329	20240912	153100	7861373947	2430	2430	2430	2430	0
330	20240912	153000	7861373947	2430	2430	2430	2430	308
331	20240912	152900	7860625507	2430	2430	2430	2430	0
332	20240912	152800	7860625507	2430	2430	2430	2430	0
333	20240912	152700	7860625507	2430	2430	2430	2430	0
334	20240912	152600	7860625507	2430	2430	2430	2430	0
335	20240912	152500	7860625507	2430	2430	2430	2430	0
336	20240912	152400	7860625507	2430	2430	2430	2430	0
337	20240912	152300	7860625507	2430	2430	2430	2430	0
338	20240912	152200	7860625507	2430	2430	2430	2430	0
339	20240912	152100	7860625507	2430	2430	2430	2430	0
340	20240912	152000	7860625507	2430	2430	2430	2430	0
341	20240912	151900	7860625507	2430	2430	2430	2430	2
342	20240912	151800	7860620647	2430	2430	2430	2430	0
343	20240912	151700	7860620647	2430	2430	2430	2430	1
344	20240912	151600	7860618217	2430	2430	2430	2430	91
345	20240912	151500	7860397087	2430	2430	2430	2430	280
346	20240912	151400	7859716687	2430	2430	2430	2430	0
347	20240912	151300	7859716687	2430	2430	2430	2430	161
348	20240912	151200	7859325457	2430	2430	2430	2430	0
349	20240912	151100	7859325457	2430	2430	2430	2430	2
350	20240912	151000	7859320597	2430	2430	2430	2430	560
351	20240912	150900	7857959797	2430	2430	2430	2430	0
352	20240912	150800	7857959797	2430	2430	2430	2430	290
353	20240912	150700	7857255097	2430	2430	2430	2430	356
354	20240912	150600	7856390017	2430	2430	2430	2430	210
355	20240912	150500	7855879717	2430	2430	2430	2430	401
356	20240912	150400	7854905287	2430	2430	2430	2430	0
357	20240912	150300	7854905287	2430	2430	2430	2430	0
358	20240912	150200	7854905287	2430	2430	2430	2430	115
359	20240912	150100	7854625837	2430	2430	2430	2430	163
360	20240912	150000	7854229747	2430	2430	2430	2430	31
361	20240912	145900	7854154417	2430	2430	2430	2430	1
362	20240912	145800	7854151987	2430	2430	2430	2430	12
363	20240912	145700	7854122827	2430	2430	2430	2430	100
364	20240912	145600	7853879827	2430	2430	2430	2430	700
365	20240912	145500	7852178827	2430	2430	2430	2430	690
366	20240912	145400	7850502127	2430	2430	2430	2430	259
367	20240912	145300	7849872757	2430	2430	2430	2430	128
368	20240912	145200	7849561717	2430	2430	2430	2430	5352
369	20240912	145100	7836556357	2430	2430	2430	2430	0
370	20240912	145000	7836556357	2430	2430	2430	2430	307
371	20240912	144900	7835810347	2430	2430	2430	2430	301
372	20240912	144800	7835078917	2430	2430	2430	2430	91
373	20240912	144700	7834857787	2430	2430	2430	2430	603
374	20240912	144600	7833392497	2430	2430	2430	2430	106
375	20240912	144500	7833134917	2430	2430	2430	2430	7935
376	20240912	144400	7813852867	2430	2430	2430	2430	30
377	20240912	144300	7813779967	2430	2430	2430	2430	1105
378	20240912	144200	7811094817	2430	2430	2430	2430	96
379	20240912	144100	7810861537	2430	2430	2430	2430	3000
380	20240912	144000	7803571537	2430	2430	2430	2430	1596
381	20240912	143900	7799693257	2430	2430	2430	2430	289
382	20240912	143800	7798990987	2430	2430	2430	2430	43
383	20240912	143700	7798886497	2430	2430	2430	2430	0
384	20240912	143600	7798886497	2430	2430	2430	2430	1
385	20240912	143500	7798884067	2430	2430	2430	2430	6606
386	20240912	143400	7782831487	2430	2430	2430	2430	85
387	20240912	143300	7782624937	2430	2430	2430	2430	118
388	20240912	143200	7782338197	2430	2430	2430	2430	301
389	20240912	143100	7781606767	2430	2430	2430	2430	3215
390	20240912	143000	7773794317	2430	2430	2430	2430	143
391	20240912	142900	7773446827	2430	2430	2430	2430	0
392	20240912	142800	7773446827	2430	2430	2430	2430	2
393	20240912	142700	7773441967	2430	2430	2430	2430	1
394	20240912	142600	7773439537	2430	2430	2430	2430	600
395	20240912	142500	7771981537	2430	2430	2430	2430	942
396	20240912	142400	7769692477	2430	2430	2430	2430	596
397	20240912	142300	7768244197	2430	2430	2430	2430	845
398	20240912	142200	7766190847	2430	2430	2430	2430	4332
399	20240912	142100	7755664087	2430	2430	2430	2430	1444
400	20240912	142000	7752155167	2430	2430	2430	2430	3300
401	20240912	141900	7744136167	2430	2430	2430	2430	171
402	20240912	141800	7743720637	2430	2430	2430	2430	500
403	20240912	141700	7742505637	2430	2430	2430	2430	2437
404	20240912	141600	7736583727	2430	2430	2430	2430	2050
405	20240912	141500	7731602227	2430	2430	2430	2430	958
406	20240912	141400	7729274287	2430	2430	2430	2430	916
407	20240912	141300	7727048407	2430	2430	2430	2430	2516
408	20240912	141200	7720934527	2430	2430	2430	2430	6946
409	20240912	141100	7704055747	2430	2430	2430	2430	2628
410	20240912	141000	7697669707	2430	2430	2430	2430	4286
411	20240912	140900	7687254727	2430	2430	2430	2430	7103
412	20240912	140800	7669994437	2430	2430	2430	2430	596
413	20240912	140700	7668546157	2430	2430	2430	2430	2749
414	20240912	140600	7661866087	2430	2430	2430	2430	1561
415	20240912	140500	7658072857	2430	2430	2430	2430	1702
416	20240912	140400	7653936997	2430	2430	2430	2430	6515
417	20240912	140300	7638105547	2430	2430	2430	2385	298259
418	20240912	140200	6913806452	2430	2430	2430	2430	6857
419	20240912	140100	6897143942	2430	2430	2430	2430	14625
420	20240912	140000	6861605192	2430	2430	2430	2430	9753
421	20240912	135900	6837905402	2430	2430	2430	2430	98415
422	20240912	135800	6598756952	2430	2430	2430	2430	18564
423	20240912	135700	6553646432	2430	2430	2430	2430	31772
424	20240912	135600	6476440472	2430	2430	2430	2430	22109
425	20240912	135500	6422715602	2430	2415	2430	2390	151222
426	20240912	135400	6055832417	2415	2405	2430	2360	376857
427	20240912	135300	5146656687	2405	2225	2430	2225	657942
428	20240912	135200	3585279082	2225	2220	2240	2210	23097
429	20240912	135100	3533735777	2220	2235	2240	2190	21168
430	20240912	135000	3486852732	2235	2225	2265	2205	54092
431	20240912	134900	3365586262	2225	2215	2225	2195	39103
432	20240912	134800	3279260142	2215	2170	2235	2170	46469
433	20240912	134700	3177296832	2175	2170	2180	2150	25756
434	20240912	134600	3121516632	2160	2225	2235	2150	100334
435	20240912	134500	2903634542	2220	2280	2280	2195	60526
436	20240912	134400	2768917797	2275	2260	2300	2240	53106
437	20240912	134300	2648439562	2265	2235	2285	2230	66256
438	20240912	134200	2498892707	2245	2335	2340	2210	115947
439	20240912	134100	2236196972	2340	2345	2365	2270	124344
440	20240912	134000	1948466767	2360	2385	2385	2275	175088
441	20240912	133900	1535136612	2385	2385	2385	2385	0
442	20240912	133800	1535136612	2385	2300	2385	2300	177818
443	20240912	133700	1115335002	2300	2170	2310	2095	314742
444	20240912	133600	420292077	2040	2040	2040	2040	0
445	20240912	133500	420292077	2040	2040	2040	2040	0
446	20240912	133400	420292077	2040	1920	2040	1920	45923
447	20240912	133300	328639572	1920	1907	1920	1907	1566
448	20240912	133200	325641840	1904	1904	1904	1904	300
449	20240912	133100	325070640	1911	1911	1911	1911	300
450	20240912	133000	324497340	1910	1910	1910	1910	1
451	20240912	132900	324495430	1908	1908	1908	1908	0
452	20240912	132800	324495430	1908	1908	1908	1908	0
453	20240912	132700	324495430	1908	1908	1908	1908	2
454	20240912	132600	324491614	1898	1898	1898	1898	1
455	20240912	132500	324489716	1891	1891	1891	1891	0
456	20240912	132400	324489716	1891	1889	1891	1889	5
457	20240912	132300	324480267	1881	1905	1905	1881	7710
458	20240912	132200	309902817	1904	1904	1904	1904	0
459	20240912	132100	309902817	1904	1904	1904	1904	0
460	20240912	132000	309902817	1904	1904	1904	1904	0
461	20240912	131900	309902817	1904	1904	1904	1904	774
462	20240912	131800	308429121	1904	1904	1904	1904	525
463	20240912	131700	307429521	1904	1904	1904	1904	0
464	20240912	131600	307429521	1904	1907	1907	1904	742
465	20240912	131500	306014820	1908	1908	1908	1908	0
466	20240912	131400	306014820	1908	1908	1908	1908	341
467	20240912	131300	305364192	1908	1908	1908	1908	0
468	20240912	131200	305364192	1908	1908	1908	1908	100
469	20240912	131100	305173392	1908	1908	1908	1908	454
470	20240912	131000	304307160	1908	1910	1910	1908	603
471	20240912	130900	303156094	1913	1914	1915	1913	501
472	20240912	130800	302196731	1915	1917	1917	1915	569
473	20240912	130700	301106296	1915	1915	1915	1915	0
474	20240912	130600	301106296	1915	1917	1917	1915	179
475	20240912	130500	300763155	1917	1917	1917	1917	322
476	20240912	130400	300145881	1917	1917	1917	1917	0
477	20240912	130300	300145881	1917	1917	1917	1917	28
478	20240912	130200	300092205	1919	1919	1919	1919	0
479	20240912	130100	300092205	1919	1919	1919	1919	234
480	20240912	130000	299643159	1919	1919	1919	1919	0
481	20240912	125900	299643159	1919	1919	1919	1919	0
482	20240912	125800	299643159	1919	1919	1919	1919	100
483	20240912	125700	299451259	1913	1916	1916	1913	21
484	20240912	125600	299411029	1916	1916	1916	1916	150
485	20240912	125500	299123629	1916	1916	1916	1916	166
486	20240912	125400	298805573	1915	1915	1915	1915	0
487	20240912	125300	298805573	1915	1915	1915	1915	0
488	20240912	125200	298805573	1915	1915	1915	1915	6
489	20240912	125100	298794083	1916	1916	1916	1916	12
490	20240912	125000	298771091	1916	1910	1916	1910	6
491	20240912	124900	298759625	1909	1909	1909	1909	0
492	20240912	124800	298759625	1909	1909	1909	1909	0
493	20240912	124700	298759625	1909	1910	1910	1909	227
494	20240912	124600	298326257	1910	1910	1910	1910	71
495	20240912	124500	298190647	1907	1910	1910	1907	499
496	20240912	124400	297238457	1907	1908	1908	1907	672
497	20240912	124300	295956388	1908	1908	1908	1908	0
498	20240912	124200	295956388	1908	1908	1908	1908	519
499	20240912	124100	294966136	1908	1908	1908	1908	175
500	20240912	124000	294632236	1906	1906	1906	1906	0
501	20240912	123900	294632236	1906	1906	1906	1906	100
502	20240912	123800	294441636	1907	1907	1907	1907	100
503	20240912	123700	294250936	1910	1910	1910	1910	0
504	20240912	123600	294250936	1910	1910	1910	1909	237
505	20240912	123500	293798279	1910	1912	1912	1910	451
506	20240912	123400	292936866	1910	1910	1910	1910	0
507	20240912	123300	292936866	1910	1910	1910	1910	0
508	20240912	123200	292936866	1910	1910	1910	1910	0
509	20240912	123100	292936866	1910	1910	1910	1910	36
510	20240912	123000	292868106	1900	1900	1900	1900	0
511	20240912	122900	292868106	1900	1920	1920	1900	1150
512	20240912	122800	290676437	1927	1927	1927	1927	226
513	20240912	122700	290240935	1927	1927	1927	1927	2
514	20240912	122600	290237081	1928	1928	1928	1928	20
515	20240912	122500	290198521	1928	1928	1928	1928	349
516	20240912	122400	289525649	1929	1917	1929	1914	501
517	20240912	122300	288565435	1934	1916	1934	1916	32
518	20240912	122200	288504105	1936	1940	1940	1900	4323
519	20240912	122100	280228151	1940	1941	1941	1940	159
520	20240912	122000	279919586	1941	1941	1949	1941	312
521	20240912	121900	279313858	1940	1943	1943	1940	200
522	20240912	121800	278925705	1950	1950	1950	1950	0
523	20240912	121700	278925705	1950	1950	1950	1950	0
524	20240912	121600	278925705	1950	1950	1950	1950	0
525	20240912	121500	278925705	1950	1950	1950	1950	2
526	20240912	121400	278921805	1950	1950	1950	1950	0
527	20240912	121300	278921805	1950	1950	1950	1950	0
528	20240912	121200	278921805	1950	1949	1950	1949	400
529	20240912	121100	278141839	1940	1940	1940	1940	5
530	20240912	121000	278132139	1940	1940	1940	1940	0
531	20240912	120900	278132139	1940	1940	1940	1940	1253
532	20240912	120800	275701319	1940	1940	1940	1940	183
533	20240912	120700	275346299	1940	1940	1940	1940	0
534	20240912	120600	275346299	1940	1940	1940	1940	0
535	20240912	120500	275346299	1940	1942	1942	1940	111
536	20240912	120400	275130957	1943	1944	1944	1942	1341
537	20240912	120300	272525314	1943	1957	1957	1943	583
538	20240912	120200	271388031	1957	1957	1957	1957	100
539	20240912	120100	271192331	1942	1944	1957	1942	1266
540	20240912	120000	268732144	1961	1961	1961	1961	0
541	20240912	115900	268732144	1961	1961	1961	1961	143
542	20240912	115800	268451721	1961	1952	1961	1942	849
543	20240912	115700	266798186	1950	1930	1972	1930	119
544	20240912	115600	266564027	1975	1942	1975	1942	10963
545	20240912	115500	245101021	1941	1935	1941	1935	2409
546	20240912	115400	240434887	1935	1933	1935	1933	799
547	20240912	115300	238889397	1929	1929	1929	1929	20
548	20240912	115200	238850817	1928	1928	1928	1928	635
549	20240912	115100	237626537	1928	1933	1933	1928	644
550	20240912	115000	236384644	1933	1933	1933	1933	100
551	20240912	114900	236191344	1932	1932	1932	1932	0
552	20240912	114800	236191344	1932	1930	1932	1930	436
553	20240912	114700	235349014	1929	1929	1929	1929	400
554	20240912	114600	234577414	1930	1930	1930	1930	229
555	20240912	114500	234135444	1930	1930	1930	1930	71
556	20240912	114400	233998414	1930	1930	1930	1930	0
557	20240912	114300	233998414	1930	1930	1930	1930	0
558	20240912	114200	233998414	1930	1926	1930	1926	595
559	20240912	114100	232850386	1926	1926	1926	1926	1
560	20240912	114000	232848460	1917	1916	1917	1916	698
561	20240912	113900	231511074	1927	1927	1927	1927	0
562	20240912	113800	231511074	1927	1927	1927	1927	38
563	20240912	113700	231437848	1932	1932	1932	1932	0
564	20240912	113600	231437848	1932	1932	1932	1932	0
565	20240912	113500	231437848	1932	1932	1932	1932	0
566	20240912	113400	231437848	1932	1928	1932	1928	268
567	20240912	113300	230920495	1913	1913	1913	1913	0
568	20240912	113200	230920495	1913	1913	1913	1913	198
569	20240912	113100	230541721	1913	1913	1913	1913	307
570	20240912	113000	229954430	1913	1913	1913	1913	5
571	20240912	112900	229944865	1936	1936	1936	1936	0
572	20240912	112800	229944865	1936	1936	1936	1936	0
573	20240912	112700	229944865	1936	1936	1936	1936	1
574	20240912	112600	229942929	1936	1927	1936	1927	82
575	20240912	112500	229784807	1908	1908	1908	1908	0
576	20240912	112400	229784807	1908	1915	1915	1907	1680
577	20240912	112300	226578383	1927	1927	1927	1927	1
578	20240912	112200	226576456	1913	1926	1926	1913	576
579	20240912	112100	225472813	1929	1926	1929	1926	615
580	20240912	112000	224286898	1929	1929	1929	1929	196
581	20240912	111900	223908814	1929	1937	1937	1929	696
582	20240912	111800	222563928	1934	1934	1934	1934	0
583	20240912	111700	222563928	1934	1935	1938	1926	1427
584	20240912	111600	219803587	1938	1935	1938	1935	1136
585	20240912	111500	217602022	1938	1933	1938	1933	889
586	20240912	111400	215879334	1930	1926	1933	1925	6897
587	20240912	111300	202571711	1925	1923	1925	1923	234
588	20240912	111200	202121371	1907	1907	1907	1907	0
589	20240912	111100	202121371	1907	1909	1909	1907	2785
590	20240912	111000	196806793	1908	1926	1928	1908	981
591	20240912	110900	194919401	1924	1924	1928	1924	1084
592	20240912	110800	192831304	1923	1923	1923	1923	600
593	20240912	110700	191677504	1923	1919	1923	1919	1994
594	20240912	110600	187843432	1918	1910	1918	1910	1291
595	20240912	110500	185371447	1910	1910	1910	1910	0
596	20240912	110400	185371447	1910	1910	1910	1910	504
597	20240912	110300	184408807	1909	1905	1909	1905	1573
598	20240912	110200	181408041	1904	1901	1904	1901	3698
599	20240912	110100	174375587	1904	1904	1904	1904	2
600	20240912	110000	174371779	1904	1904	1904	1904	183
601	20240912	105900	174023347	1906	1906	1906	1906	0
602	20240912	105800	174023347	1906	1906	1906	1906	0
603	20240912	105700	174023347	1906	1906	1906	1906	0
604	20240912	105600	174023347	1906	1892	1906	1891	2733
605	20240912	105500	168845439	1893	1894	1894	1893	882
606	20240912	105400	167175778	1895	1900	1900	1895	423
607	20240912	105300	166372850	1906	1906	1906	1906	1
608	20240912	105200	166370944	1906	1906	1906	1906	0
609	20240912	105100	166370944	1906	1906	1906	1906	0
610	20240912	105000	166370944	1906	1906	1906	1906	39
611	20240912	104900	166296610	1906	1906	1906	1906	0
612	20240912	104800	166296610	1906	1906	1906	1906	45
613	20240912	104700	166210840	1906	1906	1906	1906	0
614	20240912	104600	166210840	1906	1906	1906	1906	0
615	20240912	104500	166210840	1906	1906	1906	1906	0
616	20240912	104400	166210840	1906	1906	1906	1906	0
617	20240912	104300	166210840	1906	1893	1906	1893	300
618	20240912	104200	165641440	1893	1893	1893	1893	80
619	20240912	104100	165490000	1896	1896	1896	1893	303
620	20240912	104000	164916115	1896	1896	1896	1896	0
621	20240912	103900	164916115	1896	1909	1909	1896	1001
622	20240912	103800	163018173	1910	1910	1910	1910	0
623	20240912	103700	163018173	1910	1910	1910	1910	0
624	20240912	103600	163018173	1910	1910	1910	1910	0
625	20240912	103500	163018173	1910	1910	1910	1910	26
626	20240912	103400	162968513	1910	1910	1910	1910	1
627	20240912	103300	162966603	1893	1900	1900	1893	600
628	20240912	103200	161830278	1910	1910	1910	1910	0
629	20240912	103100	161830278	1910	1910	1910	1910	0
630	20240912	103000	161830278	1910	1910	1910	1910	1
631	20240912	102900	161828368	1910	1910	1910	1910	0
632	20240912	102800	161828368	1910	1910	1911	1910	252
633	20240912	102700	161346964	1910	1909	1910	1909	261
634	20240912	102600	160848485	1900	1900	1900	1900	0
635	20240912	102500	160848485	1900	1900	1900	1900	1
636	20240912	102400	160846585	1909	1909	1909	1909	1
637	20240912	102300	160844676	1900	1900	1900	1900	0
638	20240912	102200	160844676	1900	1910	1910	1900	3
639	20240912	102100	160838956	1892	1892	1892	1892	0
640	20240912	102000	160838956	1892	1905	1910	1892	1000
641	20240912	101900	158932907	1905	1905	1905	1905	0
642	20240912	101800	158932907	1905	1905	1905	1905	0
643	20240912	101700	158932907	1905	1905	1905	1905	2
644	20240912	101600	158929097	1909	1909	1909	1909	0
645	20240912	101500	158929097	1909	1909	1909	1909	641
646	20240912	101400	157705428	1909	1909	1909	1909	0
647	20240912	101300	157705428	1909	1909	1909	1909	0
648	20240912	101200	157705428	1909	1892	1909	1892	2149
649	20240912	101100	153605964	1891	1895	1895	1891	1287
650	20240912	101000	151168247	1909	1891	1909	1891	165
651	20240912	100900	150856213	1891	1913	1913	1891	4
652	20240912	100800	150848605	1915	1915	1915	1915	0
653	20240912	100700	150848605	1915	1915	1915	1915	0
654	20240912	100600	150848605	1915	1900	1919	1900	2005
655	20240912	100500	147032341	1899	1899	1899	1899	1301
656	20240912	100400	144561742	1899	1895	1899	1895	142
657	20240912	100300	144292256	1899	1888	1899	1888	404
658	20240912	100200	143529460	1897	1897	1897	1897	1
659	20240912	100100	143527563	1900	1894	1900	1894	400
660	20240912	100000	142769843	1888	1888	1888	1888	1
661	20240912	095900	142767955	1891	1891	1891	1891	0
662	20240912	095800	142767955	1891	1889	1891	1889	370
663	20240912	095700	142068947	1889	1889	1889	1889	154
664	20240912	095600	141778041	1889	1889	1889	1889	0
665	20240912	095500	141778041	1889	1889	1889	1889	5
666	20240912	095400	141768596	1882	1882	1882	1882	0
667	20240912	095300	141768596	1882	1889	1889	1882	5
668	20240912	095200	141759170	1891	1891	1891	1891	1
669	20240912	095100	141757279	1881	1882	1882	1881	3081
670	20240912	095000	135960351	1882	1899	1899	1882	1257
671	20240912	094900	133591610	1899	1899	1899	1899	11
672	20240912	094800	133570721	1900	1900	1900	1887	2092
673	20240912	094700	129618417	1900	1900	1900	1900	1000
674	20240912	094600	127718417	1905	1895	1905	1895	1081
675	20240912	094500	125665360	1896	1899	1899	1895	607
676	20240912	094400	124515057	1900	1909	1909	1899	1660
677	20240912	094300	121359316	1919	1919	1919	1919	5
678	20240912	094200	121349721	1905	1920	1920	1902	1810
679	20240912	094100	117894767	1918	1918	1919	1918	205
680	20240912	094000	117501377	1919	1916	1919	1916	1546
681	20240912	093900	114536314	1916	1916	1919	1916	41
682	20240912	093800	114457755	1916	1916	1916	1916	0
683	20240912	093700	114457755	1916	1916	1916	1915	3128
684	20240912	093600	108464782	1916	1916	1916	1916	13
685	20240912	093500	108439874	1915	1915	1918	1915	143
686	20240912	093400	108165837	1919	1911	1921	1911	3052
687	20240912	093300	102318406	1916	1916	1916	1916	0
688	20240912	093200	102318406	1916	1916	1916	1916	0
689	20240912	093100	102318406	1916	1915	1916	1915	3
690	20240912	093000	102312660	1914	1911	1914	1900	4165
691	20240912	092900	94362850	1912	1912	1912	1912	1
692	20240912	092800	94360938	1901	1901	1901	1901	50
693	20240912	092700	94265888	1901	1900	1901	1900	1771
694	20240912	092600	90900217	1905	1905	1911	1905	3411
695	20240912	092500	84402226	1905	1910	1910	1905	1120
696	20240912	092400	82263526	1903	1903	1903	1903	3000
697	20240912	092300	76554526	1913	1904	1913	1903	1821
698	20240912	092200	73088524	1913	1903	1913	1903	252
699	20240912	092100	72608828	1903	1908	1911	1903	1293
700	20240912	092000	70146478	1903	1904	1907	1903	1178
701	20240912	091900	67904730	1902	1902	1902	1902	533
702	20240912	091800	66890964	1890	1890	1890	1890	273
703	20240912	091700	66374994	1885	1885	1902	1884	10861
704	20240912	091600	45902823	1900	1904	1904	1900	397
705	20240912	091500	45148048	1905	1905	1905	1905	50
706	20240912	091400	45052798	1904	1904	1904	1904	0
707	20240912	091300	45052798	1904	1908	1910	1903	17
708	20240912	091200	45020410	1909	1919	1924	1909	642
709	20240912	091100	43785863	1910	1906	1914	1906	2861
710	20240912	091000	38323215	1906	1900	1906	1900	15
711	20240912	090900	38294637	1900	1900	1900	1900	1010
712	20240912	090800	36375637	1900	1900	1900	1900	50
713	20240912	090700	36280637	1900	1878	1909	1878	563
714	20240912	090600	35210941	1877	1888	1888	1876	2031
715	20240912	090500	31394922	1900	1893	1900	1893	2377
716	20240912	090400	26882977	1875	1894	1894	1875	1411
717	20240912	090300	24235972	1890	1899	1899	1890	15
718	20240912	090200	24207532	1899	1899	1900	1898	2763
719	20240912	090100	18960525	1900	1899	1900	1875	2979
720	20240912	090000	13301976	1900	1857	1900	1857	7147