KissMeData/440290/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	212800	54685062	1934	1934	1934	1934	652
3	20240911	212700	54685062	1934	1934	1934	1934	0
4	20240911	212600	54685062	1934	1934	1934	1934	0
5	20240911	212500	54685062	1934	1934	1934	1934	0
6	20240911	212400	54685062	1934	1934	1934	1934	0
7	20240911	212300	54685062	1934	1934	1934	1934	0
8	20240911	212200	54685062	1934	1934	1934	1934	0
9	20240911	212100	54685062	1934	1934	1934	1934	0
10	20240911	212000	54685062	1934	1934	1934	1934	0
11	20240911	211900	54685062	1934	1934	1934	1934	0
12	20240911	211800	54685062	1934	1934	1934	1934	0
13	20240911	211700	54685062	1934	1934	1934	1934	0
14	20240911	211600	54685062	1934	1934	1934	1934	0
15	20240911	211500	54685062	1934	1934	1934	1934	0
16	20240911	211400	54685062	1934	1934	1934	1934	0
17	20240911	211300	54685062	1934	1934	1934	1934	0
18	20240911	211200	54685062	1934	1934	1934	1934	0
19	20240911	211100	54685062	1934	1934	1934	1934	0
20	20240911	211000	54685062	1934	1934	1934	1934	0
21	20240911	210900	54685062	1934	1934	1934	1934	0
22	20240911	210800	54685062	1934	1934	1934	1934	0
23	20240911	210700	54685062	1934	1934	1934	1934	0
24	20240911	210600	54685062	1934	1934	1934	1934	0
25	20240911	210500	54685062	1934	1934	1934	1934	0
26	20240911	210400	54685062	1934	1934	1934	1934	0
27	20240911	210300	54685062	1934	1934	1934	1934	0
28	20240911	210200	54685062	1934	1934	1934	1934	0
29	20240911	210100	54685062	1934	1934	1934	1934	0
30	20240911	210000	54685062	1934	1934	1934	1934	0
31	20240911	205900	54685062	1934	1934	1934	1934	0
32	20240911	205800	54685062	1934	1934	1934	1934	652
33	20240911	205700	54685062	1934	1934	1934	1934	0
34	20240911	205600	54685062	1934	1934	1934	1934	0
35	20240911	205500	54685062	1934	1934	1934	1934	0
36	20240911	205400	54685062	1934	1934	1934	1934	0
37	20240911	205300	54685062	1934	1934	1934	1934	0
38	20240911	205200	54685062	1934	1934	1934	1934	0
39	20240911	205100	54685062	1934	1934	1934	1934	0
40	20240911	205000	54685062	1934	1934	1934	1934	0
41	20240911	204900	54685062	1934	1934	1934	1934	0
42	20240911	204800	54685062	1934	1934	1934	1934	0
43	20240911	204700	54685062	1934	1934	1934	1934	0
44	20240911	204600	54685062	1934	1934	1934	1934	0
45	20240911	204500	54685062	1934	1934	1934	1934	0
46	20240911	204400	54685062	1934	1934	1934	1934	0
47	20240911	204300	54685062	1934	1934	1934	1934	0
48	20240911	204200	54685062	1934	1934	1934	1934	0
49	20240911	204100	54685062	1934	1934	1934	1934	0
50	20240911	204000	54685062	1934	1934	1934	1934	0
51	20240911	203900	54685062	1934	1934	1934	1934	0
52	20240911	203800	54685062	1934	1934	1934	1934	0
53	20240911	203700	54685062	1934	1934	1934	1934	0
54	20240911	203600	54685062	1934	1934	1934	1934	0
55	20240911	203500	54685062	1934	1934	1934	1934	0
56	20240911	203400	54685062	1934	1934	1934	1934	0
57	20240911	203300	54685062	1934	1934	1934	1934	0
58	20240911	203200	54685062	1934	1934	1934	1934	0
59	20240911	203100	54685062	1934	1934	1934	1934	0
60	20240911	203000	54685062	1934	1934	1934	1934	0
61	20240911	202900	54685062	1934	1934	1934	1934	0
62	20240911	202800	54685062	1934	1934	1934	1934	652
63	20240911	202700	54685062	1934	1934	1934	1934	0
64	20240911	202600	54685062	1934	1934	1934	1934	0
65	20240911	202500	54685062	1934	1934	1934	1934	0
66	20240911	202400	54685062	1934	1934	1934	1934	0
67	20240911	202300	54685062	1934	1934	1934	1934	0
68	20240911	202200	54685062	1934	1934	1934	1934	0
69	20240911	202100	54685062	1934	1934	1934	1934	0
70	20240911	202000	54685062	1934	1934	1934	1934	0
71	20240911	201900	54685062	1934	1934	1934	1934	0
72	20240911	201800	54685062	1934	1934	1934	1934	0
73	20240911	201700	54685062	1934	1934	1934	1934	0
74	20240911	201600	54685062	1934	1934	1934	1934	0
75	20240911	201500	54685062	1934	1934	1934	1934	0
76	20240911	201400	54685062	1934	1934	1934	1934	0
77	20240911	201300	54685062	1934	1934	1934	1934	0
78	20240911	201200	54685062	1934	1934	1934	1934	0
79	20240911	201100	54685062	1934	1934	1934	1934	0
80	20240911	201000	54685062	1934	1934	1934	1934	0
81	20240911	200900	54685062	1934	1934	1934	1934	0
82	20240911	200800	54685062	1934	1934	1934	1934	0
83	20240911	200700	54685062	1934	1934	1934	1934	0
84	20240911	200600	54685062	1934	1934	1934	1934	0
85	20240911	200500	54685062	1934	1934	1934	1934	0
86	20240911	200400	54685062	1934	1934	1934	1934	0
87	20240911	200300	54685062	1934	1934	1934	1934	0
88	20240911	200200	54685062	1934	1934	1934	1934	0
89	20240911	200100	54685062	1934	1934	1934	1934	0
90	20240911	200000	54685062	1934	1934	1934	1934	0
91	20240911	195900	54685062	1934	1934	1934	1934	0
92	20240911	195800	54685062	1934	1934	1934	1934	652
93	20240911	195700	54685062	1934	1934	1934	1934	0
94	20240911	195600	54685062	1934	1934	1934	1934	0
95	20240911	195500	54685062	1934	1934	1934	1934	0
96	20240911	195400	54685062	1934	1934	1934	1934	0
97	20240911	195300	54685062	1934	1934	1934	1934	0
98	20240911	195200	54685062	1934	1934	1934	1934	0
99	20240911	195100	54685062	1934	1934	1934	1934	0
100	20240911	195000	54685062	1934	1934	1934	1934	0
101	20240911	194900	54685062	1934	1934	1934	1934	0
102	20240911	194800	54685062	1934	1934	1934	1934	0
103	20240911	194700	54685062	1934	1934	1934	1934	0
104	20240911	194600	54685062	1934	1934	1934	1934	0
105	20240911	194500	54685062	1934	1934	1934	1934	0
106	20240911	194400	54685062	1934	1934	1934	1934	0
107	20240911	194300	54685062	1934	1934	1934	1934	0
108	20240911	194200	54685062	1934	1934	1934	1934	0
109	20240911	194100	54685062	1934	1934	1934	1934	0
110	20240911	194000	54685062	1934	1934	1934	1934	0
111	20240911	193900	54685062	1934	1934	1934	1934	0
112	20240911	193800	54685062	1934	1934	1934	1934	0
113	20240911	193700	54685062	1934	1934	1934	1934	0
114	20240911	193600	54685062	1934	1934	1934	1934	0
115	20240911	193500	54685062	1934	1934	1934	1934	0
116	20240911	193400	54685062	1934	1934	1934	1934	0
117	20240911	193300	54685062	1934	1934	1934	1934	0
118	20240911	193200	54685062	1934	1934	1934	1934	0
119	20240911	193100	54685062	1934	1934	1934	1934	0
120	20240911	193000	54685062	1934	1934	1934	1934	0
121	20240911	192900	54685062	1934	1934	1934	1934	0
122	20240911	192800	54685062	1934	1934	1934	1934	652
123	20240911	192700	54685062	1934	1934	1934	1934	0
124	20240911	192600	54685062	1934	1934	1934	1934	0
125	20240911	192500	54685062	1934	1934	1934	1934	0
126	20240911	192400	54685062	1934	1934	1934	1934	0
127	20240911	192300	54685062	1934	1934	1934	1934	0
128	20240911	192200	54685062	1934	1934	1934	1934	0
129	20240911	192100	54685062	1934	1934	1934	1934	0
130	20240911	192000	54685062	1934	1934	1934	1934	0
131	20240911	191900	54685062	1934	1934	1934	1934	0
132	20240911	191800	54685062	1934	1934	1934	1934	0
133	20240911	191700	54685062	1934	1934	1934	1934	0
134	20240911	191600	54685062	1934	1934	1934	1934	0
135	20240911	191500	54685062	1934	1934	1934	1934	0
136	20240911	191400	54685062	1934	1934	1934	1934	0
137	20240911	191300	54685062	1934	1934	1934	1934	0
138	20240911	191200	54685062	1934	1934	1934	1934	0
139	20240911	191100	54685062	1934	1934	1934	1934	0
140	20240911	191000	54685062	1934	1934	1934	1934	0
141	20240911	190900	54685062	1934	1934	1934	1934	0
142	20240911	190800	54685062	1934	1934	1934	1934	0
143	20240911	190700	54685062	1934	1934	1934	1934	0
144	20240911	190600	54685062	1934	1934	1934	1934	0
145	20240911	190500	54685062	1934	1934	1934	1934	0
146	20240911	190400	54685062	1934	1934	1934	1934	0
147	20240911	190300	54685062	1934	1934	1934	1934	0
148	20240911	190200	54685062	1934	1934	1934	1934	0
149	20240911	190100	54685062	1934	1934	1934	1934	0
150	20240911	190000	54685062	1934	1934	1934	1934	0
151	20240911	185900	54685062	1934	1934	1934	1934	0
152	20240911	185800	54685062	1934	1934	1934	1934	652
153	20240911	185700	54685062	1934	1934	1934	1934	0
154	20240911	185600	54685062	1934	1934	1934	1934	0
155	20240911	185500	54685062	1934	1934	1934	1934	0
156	20240911	185400	54685062	1934	1934	1934	1934	0
157	20240911	185300	54685062	1934	1934	1934	1934	0
158	20240911	185200	54685062	1934	1934	1934	1934	0
159	20240911	185100	54685062	1934	1934	1934	1934	0
160	20240911	185000	54685062	1934	1934	1934	1934	0
161	20240911	184900	54685062	1934	1934	1934	1934	0
162	20240911	184800	54685062	1934	1934	1934	1934	0
163	20240911	184700	54685062	1934	1934	1934	1934	0
164	20240911	184600	54685062	1934	1934	1934	1934	0
165	20240911	184500	54685062	1934	1934	1934	1934	0
166	20240911	184400	54685062	1934	1934	1934	1934	0
167	20240911	184300	54685062	1934	1934	1934	1934	0
168	20240911	184200	54685062	1934	1934	1934	1934	0
169	20240911	184100	54685062	1934	1934	1934	1934	0
170	20240911	184000	54685062	1934	1934	1934	1934	0
171	20240911	183900	54685062	1934	1934	1934	1934	0
172	20240911	183800	54685062	1934	1934	1934	1934	0
173	20240911	183700	54685062	1934	1934	1934	1934	0
174	20240911	183600	54685062	1934	1934	1934	1934	0
175	20240911	183500	54685062	1934	1934	1934	1934	0
176	20240911	183400	54685062	1934	1934	1934	1934	0
177	20240911	183300	54685062	1934	1934	1934	1934	0
178	20240911	183200	54685062	1934	1934	1934	1934	0
179	20240911	183100	54685062	1934	1934	1934	1934	0
180	20240911	183000	54685062	1934	1934	1934	1934	0
181	20240911	182900	54685062	1934	1934	1934	1934	0
182	20240911	182800	54685062	1934	1934	1934	1934	652
183	20240911	182700	54685062	1934	1934	1934	1934	0
184	20240911	182600	54685062	1934	1934	1934	1934	0
185	20240911	182500	54685062	1934	1934	1934	1934	0
186	20240911	182400	54685062	1934	1934	1934	1934	0
187	20240911	182300	54685062	1934	1934	1934	1934	0
188	20240911	182200	54685062	1934	1934	1934	1934	0
189	20240911	182100	54685062	1934	1934	1934	1934	0
190	20240911	182000	54685062	1934	1934	1934	1934	0
191	20240911	181900	54685062	1934	1934	1934	1934	0
192	20240911	181800	54685062	1934	1934	1934	1934	0
193	20240911	181700	54685062	1934	1934	1934	1934	0
194	20240911	181600	54685062	1934	1934	1934	1934	0
195	20240911	181500	54685062	1934	1934	1934	1934	0
196	20240911	181400	54685062	1934	1934	1934	1934	0
197	20240911	181300	54685062	1934	1934	1934	1934	0
198	20240911	181200	54685062	1934	1934	1934	1934	0
199	20240911	181100	54685062	1934	1934	1934	1934	0
200	20240911	181000	54685062	1934	1934	1934	1934	0
201	20240911	180900	54685062	1934	1934	1934	1934	0
202	20240911	180800	54685062	1934	1934	1934	1934	0
203	20240911	180700	54685062	1934	1934	1934	1934	0
204	20240911	180600	54685062	1934	1934	1934	1934	0
205	20240911	180500	54685062	1934	1934	1934	1934	0
206	20240911	180400	54685062	1934	1934	1934	1934	0
207	20240911	180300	54685062	1934	1934	1934	1934	0
208	20240911	180200	54685062	1934	1934	1934	1934	0
209	20240911	180100	54685062	1934	1934	1934	1934	0
210	20240911	180000	54685062	1934	1934	1934	1934	0
211	20240911	175900	54685062	1934	1934	1934	1934	0
212	20240911	175800	54685062	1934	1934	1934	1934	652
213	20240911	175700	54685062	1934	1934	1934	1934	0
214	20240911	175600	54685062	1934	1934	1934	1934	0
215	20240911	175500	54685062	1934	1934	1934	1934	0
216	20240911	175400	54685062	1934	1934	1934	1934	0
217	20240911	175300	54685062	1934	1934	1934	1934	0
218	20240911	175200	54685062	1934	1934	1934	1934	0
219	20240911	175100	54685062	1934	1934	1934	1934	0
220	20240911	175000	54685062	1934	1934	1934	1934	0
221	20240911	174900	54685062	1934	1934	1934	1934	0
222	20240911	174800	54685062	1934	1934	1934	1934	0
223	20240911	174700	54685062	1934	1934	1934	1934	0
224	20240911	174600	54685062	1934	1934	1934	1934	0
225	20240911	174500	54685062	1934	1934	1934	1934	0
226	20240911	174400	54685062	1934	1934	1934	1934	0
227	20240911	174300	54685062	1934	1934	1934	1934	0
228	20240911	174200	54685062	1934	1934	1934	1934	0
229	20240911	174100	54685062	1934	1934	1934	1934	0
230	20240911	174000	54685062	1934	1934	1934	1934	0
231	20240911	173900	54685062	1934	1934	1934	1934	0
232	20240911	173800	54685062	1934	1934	1934	1934	0
233	20240911	173700	54685062	1934	1934	1934	1934	0
234	20240911	173600	54685062	1934	1934	1934	1934	0
235	20240911	173500	54685062	1934	1934	1934	1934	0
236	20240911	173400	54685062	1934	1934	1934	1934	0
237	20240911	173300	54685062	1934	1934	1934	1934	0
238	20240911	173200	54685062	1934	1934	1934	1934	0
239	20240911	173100	54685062	1934	1934	1934	1934	0
240	20240911	173000	54685062	1934	1934	1934	1934	0
241	20240911	172900	54685062	1934	1934	1934	1934	0
242	20240911	172800	54685062	1934	1934	1934	1934	652
243	20240911	172700	54685062	1934	1934	1934	1934	0
244	20240911	172600	54685062	1934	1934	1934	1934	0
245	20240911	172500	54685062	1934	1934	1934	1934	0
246	20240911	172400	54685062	1934	1934	1934	1934	0
247	20240911	172300	54685062	1934	1934	1934	1934	0
248	20240911	172200	54685062	1934	1934	1934	1934	0
249	20240911	172100	54685062	1934	1934	1934	1934	0
250	20240911	172000	54685062	1934	1934	1934	1934	0
251	20240911	171900	54685062	1934	1934	1934	1934	0
252	20240911	171800	54685062	1934	1934	1934	1934	0
253	20240911	171700	54685062	1934	1934	1934	1934	0
254	20240911	171600	54685062	1934	1934	1934	1934	0
255	20240911	171500	54685062	1934	1934	1934	1934	0
256	20240911	171400	54685062	1934	1934	1934	1934	0
257	20240911	171300	54685062	1934	1934	1934	1934	0
258	20240911	171200	54685062	1934	1934	1934	1934	0
259	20240911	171100	54685062	1934	1934	1934	1934	0
260	20240911	171000	54685062	1934	1934	1934	1934	0
261	20240911	170900	54685062	1934	1934	1934	1934	0
262	20240911	170800	54685062	1934	1934	1934	1934	0
263	20240911	170700	54685062	1934	1934	1934	1934	0
264	20240911	170600	54685062	1934	1934	1934	1934	0
265	20240911	170500	54685062	1934	1934	1934	1934	0
266	20240911	170400	54685062	1934	1934	1934	1934	0
267	20240911	170300	54685062	1934	1934	1934	1934	0
268	20240911	170200	54685062	1934	1934	1934	1934	0
269	20240911	170100	54685062	1934	1934	1934	1934	0
270	20240911	170000	54685062	1934	1934	1934	1934	0
271	20240911	165900	54685062	1934	1934	1934	1934	0
272	20240911	165800	54685062	1934	1934	1934	1934	652
273	20240911	165700	54685062	1934	1934	1934	1934	0
274	20240911	165600	54685062	1934	1934	1934	1934	0
275	20240911	165500	54685062	1934	1934	1934	1934	0
276	20240911	165400	54685062	1934	1934	1934	1934	0
277	20240911	165300	54685062	1934	1934	1934	1934	0
278	20240911	165200	54685062	1934	1934	1934	1934	0
279	20240911	165100	54685062	1934	1934	1934	1934	0
280	20240911	165000	54685062	1934	1934	1934	1934	0
281	20240911	164900	54685062	1934	1934	1934	1934	0
282	20240911	164800	54685062	1934	1934	1934	1934	0
283	20240911	164700	54685062	1934	1934	1934	1934	0
284	20240911	164600	54685062	1934	1934	1934	1934	0
285	20240911	164500	54685062	1934	1934	1934	1934	0
286	20240911	164400	54685062	1934	1934	1934	1934	0
287	20240911	164300	54685062	1934	1934	1934	1934	0
288	20240911	164200	54685062	1934	1934	1934	1934	0
289	20240911	164100	54685062	1934	1934	1934	1934	0
290	20240911	164000	54685062	1934	1934	1934	1934	0
291	20240911	163900	54685062	1934	1934	1934	1934	0
292	20240911	163800	54685062	1934	1934	1934	1934	0
293	20240911	163700	54685062	1934	1934	1934	1934	0
294	20240911	163600	54685062	1934	1934	1934	1934	0
295	20240911	163500	54685062	1934	1934	1934	1934	0
296	20240911	163400	54685062	1934	1934	1934	1934	0
297	20240911	163300	54685062	1934	1934	1934	1934	0
298	20240911	163200	54685062	1934	1934	1934	1934	0
299	20240911	163100	54685062	1934	1934	1934	1934	0
300	20240911	163000	54685062	1934	1934	1934	1934	0
301	20240911	162900	54685062	1934	1934	1934	1934	0
302	20240911	162800	54685062	1934	1934	1934	1934	652
303	20240911	162700	54685062	1934	1934	1934	1934	0
304	20240911	162600	54685062	1934	1934	1934	1934	0
305	20240911	162500	54685062	1934	1934	1934	1934	0
306	20240911	162400	54685062	1934	1934	1934	1934	0
307	20240911	162300	54685062	1934	1934	1934	1934	0
308	20240911	162200	54685062	1934	1934	1934	1934	0
309	20240911	162100	54685062	1934	1934	1934	1934	0
310	20240911	162000	54685062	1934	1934	1934	1934	0
311	20240911	161900	54685062	1934	1934	1934	1934	0
312	20240911	161800	54685062	1934	1934	1934	1934	0
313	20240911	161700	54685062	1934	1934	1934	1934	0
314	20240911	161600	54685062	1934	1934	1934	1934	0
315	20240911	161500	54685062	1934	1934	1934	1934	0
316	20240911	161400	54685062	1934	1934	1934	1934	0
317	20240911	161300	54685062	1934	1934	1934	1934	0
318	20240911	161200	54685062	1934	1934	1934	1934	0
319	20240911	161100	54685062	1934	1934	1934	1934	0
320	20240911	161000	54685062	1934	1934	1934	1934	0
321	20240911	160900	54685062	1934	1934	1934	1934	0
322	20240911	160800	54685062	1934	1934	1934	1934	0
323	20240911	160700	54685062	1934	1934	1934	1934	0
324	20240911	160600	54685062	1934	1934	1934	1934	0
325	20240911	160500	54685062	1934	1934	1934	1934	0
326	20240911	160400	54685062	1934	1934	1934	1934	0
327	20240911	160300	54685062	1934	1934	1934	1934	0
328	20240911	160200	54685062	1934	1934	1934	1934	0
329	20240911	160100	54685062	1934	1934	1934	1934	0
330	20240911	160000	54685062	1934	1934	1934	1934	0
331	20240911	155900	54685062	1934	1934	1934	1934	0
332	20240911	155800	54685062	1934	1934	1934	1934	652
333	20240911	155700	54685062	1934	1934	1934	1934	0
334	20240911	155600	54685062	1934	1934	1934	1934	0
335	20240911	155500	54685062	1934	1934	1934	1934	0
336	20240911	155400	54685062	1934	1934	1934	1934	0
337	20240911	155300	54685062	1934	1934	1934	1934	0
338	20240911	155200	54685062	1934	1934	1934	1934	0
339	20240911	155100	54685062	1934	1934	1934	1934	0
340	20240911	155000	54685062	1934	1934	1934	1934	0
341	20240911	154900	54685062	1934	1934	1934	1934	0
342	20240911	154800	54685062	1934	1934	1934	1934	0
343	20240911	154700	54685062	1934	1934	1934	1934	0
344	20240911	154600	54685062	1934	1934	1934	1934	0
345	20240911	154500	54685062	1934	1934	1934	1934	0
346	20240911	154400	54685062	1934	1934	1934	1934	0
347	20240911	154300	54685062	1934	1934	1934	1934	0
348	20240911	154200	54685062	1934	1934	1934	1934	0
349	20240911	154100	54685062	1934	1934	1934	1934	0
350	20240911	154000	54685062	1934	1934	1934	1934	0
351	20240911	153900	54685062	1934	1934	1934	1934	0
352	20240911	153800	54685062	1934	1934	1934	1934	0
353	20240911	153700	54685062	1934	1934	1934	1934	0
354	20240911	153600	54685062	1934	1934	1934	1934	0
355	20240911	153500	54685062	1934	1934	1934	1934	0
356	20240911	153400	54685062	1934	1934	1934	1934	0
357	20240911	153300	54685062	1934	1934	1934	1934	0
358	20240911	153200	54685062	1934	1934	1934	1934	0
359	20240911	153100	54685062	1934	1934	1934	1934	0
360	20240911	153000	54685062	1934	1934	1934	1934	652
361	20240911	152900	53424094	1930	1930	1930	1930	0
362	20240911	152800	53424094	1930	1930	1930	1930	0
363	20240911	152700	53424094	1930	1930	1930	1930	0
364	20240911	152600	53424094	1930	1930	1930	1930	0
365	20240911	152500	53424094	1930	1930	1930	1930	0
366	20240911	152400	53424094	1930	1930	1930	1930	0
367	20240911	152300	53424094	1930	1930	1930	1930	0
368	20240911	152200	53424094	1930	1930	1930	1930	0
369	20240911	152100	53424094	1930	1930	1930	1930	0
370	20240911	152000	53424094	1930	1930	1930	1930	0
371	20240911	151900	53424094	1930	1930	1930	1930	0
372	20240911	151800	53424094	1930	1930	1930	1930	0
373	20240911	151700	53424094	1930	1925	1930	1925	29
374	20240911	151600	53368264	1925	1925	1925	1925	70
375	20240911	151500	53233514	1926	1926	1926	1926	72
376	20240911	151400	53094842	1925	1925	1925	1925	423
377	20240911	151300	52280567	1926	1927	1927	1926	701
378	20240911	151200	50930182	1927	1927	1927	1927	0
379	20240911	151100	50930182	1927	1927	1927	1927	103
380	20240911	151000	50731701	1930	1930	1930	1930	29
381	20240911	150900	50675731	1929	1929	1929	1929	10
382	20240911	150800	50656441	1927	1927	1927	1927	70
383	20240911	150700	50521551	1927	1927	1927	1927	0
384	20240911	150600	50521551	1927	1927	1927	1927	169
385	20240911	150500	50195888	1928	1928	1928	1928	0
386	20240911	150400	50195888	1928	1928	1928	1928	64
387	20240911	150300	50072496	1928	1928	1928	1928	6
388	20240911	150200	50060928	1929	1929	1929	1929	0
389	20240911	150100	50060928	1929	1929	1929	1929	126
390	20240911	150000	49817874	1930	1930	1930	1930	395
391	20240911	145900	49055524	1930	1930	1930	1930	79
392	20240911	145800	48903054	1930	1930	1930	1930	70
393	20240911	145700	48767954	1930	1930	1930	1930	248
394	20240911	145600	48289314	1930	1930	1930	1930	69
395	20240911	145500	48156144	1935	1935	1935	1935	0
396	20240911	145400	48156144	1935	1935	1935	1935	1
397	20240911	145300	48154209	1930	1931	1935	1930	271
398	20240911	145200	47631056	1931	1931	1931	1931	3
399	20240911	145100	47625263	1931	1931	1931	1931	69
400	20240911	145000	47492024	1931	1931	1931	1931	0
401	20240911	144900	47492024	1931	1931	1931	1931	0
402	20240911	144800	47492024	1931	1931	1931	1931	70
403	20240911	144700	47356854	1931	1931	1931	1931	0
404	20240911	144600	47356854	1931	1931	1931	1931	69
405	20240911	144500	47223615	1935	1935	1935	1935	0
406	20240911	144400	47223615	1935	1935	1935	1935	17
407	20240911	144300	47190720	1932	1932	1932	1932	70
408	20240911	144200	47055480	1931	1931	1931	1931	0
409	20240911	144100	47055480	1931	1931	1931	1931	70
410	20240911	144000	46920310	1931	1931	1931	1931	0
411	20240911	143900	46920310	1931	1931	1931	1931	110
412	20240911	143800	46707900	1931	1931	1931	1931	69
413	20240911	143700	46574661	1932	1932	1932	1932	0
414	20240911	143600	46574661	1932	1932	1932	1932	221
415	20240911	143500	46147689	1934	1934	1934	1934	0
416	20240911	143400	46147689	1934	1932	1934	1932	11
417	20240911	143300	46126421	1932	1932	1932	1932	69
418	20240911	143200	45993113	1933	1933	1933	1933	0
419	20240911	143100	45993113	1933	1933	1933	1932	78
420	20240911	143000	45842342	1934	1934	1934	1934	17
421	20240911	142900	45809464	1935	1935	1935	1935	0
422	20240911	142800	45809464	1935	1935	1935	1935	1171
423	20240911	142700	43543579	1935	1935	1935	1935	0
424	20240911	142600	43543579	1935	1935	1935	1935	70
425	20240911	142500	43408129	1936	1936	1936	1936	27
426	20240911	142400	43355857	1935	1935	1935	1935	0
427	20240911	142300	43355857	1935	1936	1936	1935	203
428	20240911	142200	42962918	1936	1936	1936	1936	60
429	20240911	142100	42846758	1936	1936	1936	1936	69
430	20240911	142000	42713174	1936	1936	1936	1936	1
431	20240911	141900	42711238	1936	1936	1936	1936	1
432	20240911	141800	42709302	1935	1935	1935	1935	71
433	20240911	141700	42571917	1936	1936	1936	1936	0
434	20240911	141600	42571917	1936	1936	1936	1936	68
435	20240911	141500	42440269	1936	1936	1936	1936	0
436	20240911	141400	42440269	1936	1936	1936	1936	65
437	20240911	141300	42314429	1936	1936	1936	1936	4
438	20240911	141200	42306685	1935	1935	1935	1935	0
439	20240911	141100	42306685	1935	1935	1935	1935	70
440	20240911	141000	42171235	1936	1936	1936	1936	8
441	20240911	140900	42155747	1936	1936	1936	1936	0
442	20240911	140800	42155747	1936	1936	1936	1936	61
443	20240911	140700	42037651	1940	1940	1940	1940	0
444	20240911	140600	42037651	1940	1936	1940	1936	92
445	20240911	140500	41859451	1940	1940	1940	1940	20
446	20240911	140400	41820651	1935	1935	1935	1935	0
447	20240911	140300	41820651	1935	1935	1935	1935	76
448	20240911	140200	41673591	1935	1935	1935	1935	0
449	20240911	140100	41673591	1935	1935	1935	1935	70
450	20240911	140000	41538141	1936	1936	1936	1936	0
451	20240911	135900	41538141	1936	1936	1936	1936	1
452	20240911	135800	41536205	1936	1936	1936	1936	61
453	20240911	135700	41418109	1945	1945	1945	1945	1
454	20240911	135600	41416164	1936	1942	1945	1936	289
455	20240911	135500	40856540	1935	1935	1935	1935	0
456	20240911	135400	40856540	1935	1935	1935	1935	0
457	20240911	135300	40856540	1935	1935	1935	1935	69
458	20240911	135200	40723025	1951	1951	1951	1951	0
459	20240911	135100	40723025	1951	1936	1951	1935	346
460	20240911	135000	40053245	1941	1941	1941	1941	434
461	20240911	134900	39210851	1936	1936	1936	1936	0
462	20240911	134800	39210851	1936	1936	1936	1936	69
463	20240911	134700	39077267	1936	1936	1936	1936	0
464	20240911	134600	39077267	1936	1936	1936	1936	70
465	20240911	134500	38941747	1940	1940	1940	1940	0
466	20240911	134400	38941747	1940	1940	1940	1940	0
467	20240911	134300	38941747	1940	1937	1940	1937	101
468	20240911	134200	38746014	1937	1937	1937	1937	0
469	20240911	134100	38746014	1937	1937	1937	1937	70
470	20240911	134000	38610424	1937	1937	1937	1937	0
471	20240911	133900	38610424	1937	1937	1937	1937	0
472	20240911	133800	38610424	1937	1938	1938	1937	347
473	20240911	133700	37938275	1940	1940	1940	1940	1
474	20240911	133600	37936335	1937	1937	1937	1937	69
475	20240911	133500	37802682	1937	1937	1937	1937	0
476	20240911	133400	37802682	1937	1937	1937	1937	0
477	20240911	133300	37802682	1937	1937	1937	1937	70
478	20240911	133200	37667092	1937	1937	1937	1937	0
479	20240911	133100	37667092	1937	1937	1937	1937	69
480	20240911	133000	37533439	1937	1937	1937	1937	0
481	20240911	132900	37533439	1937	1937	1937	1937	0
482	20240911	132800	37533439	1937	1937	1937	1937	71
483	20240911	132700	37395912	1938	1938	1938	1938	0
484	20240911	132600	37395912	1938	1938	1938	1938	92
485	20240911	132500	37217616	1938	1938	1938	1938	0
486	20240911	132400	37217616	1938	1938	1938	1938	0
487	20240911	132300	37217616	1938	1939	1939	1938	170
488	20240911	132200	36888056	1940	1940	1940	1940	0
489	20240911	132100	36888056	1940	1940	1940	1940	46
490	20240911	132000	36798816	1940	1940	1940	1940	19
491	20240911	131900	36761956	1940	1940	1940	1940	50
492	20240911	131800	36664956	1940	1940	1940	1940	1
493	20240911	131700	36663016	1940	1940	1940	1940	9
494	20240911	131600	36645556	1940	1941	1941	1940	210
495	20240911	131500	36238006	1938	1938	1938	1938	0
496	20240911	131400	36238006	1938	1938	1938	1938	111
497	20240911	131300	36022888	1939	1939	1939	1939	5
498	20240911	131200	36013193	1939	1939	1939	1939	23
499	20240911	131100	35968596	1939	1941	1941	1939	1254
500	20240911	131000	33535352	1942	1942	1942	1942	10
501	20240911	130900	33515932	1941	1941	1941	1941	110
502	20240911	130800	33302422	1942	1942	1942	1942	81
503	20240911	130700	33145120	1942	1942	1942	1942	0
504	20240911	130600	33145120	1942	1942	1942	1942	69
505	20240911	130500	33011122	1943	1943	1943	1943	20
506	20240911	130400	32972262	1943	1944	1944	1943	45
507	20240911	130300	32884797	1943	1943	1943	1943	0
508	20240911	130200	32884797	1943	1943	1943	1943	0
509	20240911	130100	32884797	1943	1943	1943	1943	69
510	20240911	130000	32750730	1943	1943	1943	1943	0
511	20240911	125900	32750730	1943	1943	1943	1943	70
512	20240911	125800	32614720	1943	1943	1943	1943	0
513	20240911	125700	32614720	1943	1943	1943	1943	1
514	20240911	125600	32612777	1943	1943	1943	1943	69
515	20240911	125500	32478710	1961	1961	1961	1961	0
516	20240911	125400	32478710	1961	1943	1961	1943	71
517	20240911	125300	32340739	1947	1947	1947	1947	1
518	20240911	125200	32338792	1942	1942	1942	1942	0
519	20240911	125100	32338792	1942	1942	1942	1942	69
520	20240911	125000	32204794	1947	1942	1947	1942	24
521	20240911	124900	32158181	1942	1942	1942	1942	70
522	20240911	124800	32022241	1942	1942	1942	1942	0
523	20240911	124700	32022241	1942	1942	1942	1942	0
524	20240911	124600	32022241	1942	1942	1942	1942	69
525	20240911	124500	31888243	1942	1942	1942	1942	0
526	20240911	124400	31888243	1942	1942	1942	1942	70
527	20240911	124300	31752303	1946	1946	1946	1946	27
528	20240911	124200	31699761	1953	1953	1953	1953	1
529	20240911	124100	31697808	1942	1953	1953	1942	71
530	20240911	124000	31559915	1953	1953	1953	1953	4
531	20240911	123900	31552103	1950	1942	1950	1942	89
532	20240911	123800	31379105	1942	1942	1942	1942	0
533	20240911	123700	31379105	1942	1942	1942	1942	0
534	20240911	123600	31379105	1942	1942	1942	1942	81
535	20240911	123500	31221803	1943	1943	1943	1943	0
536	20240911	123400	31221803	1943	1943	1943	1943	71
537	20240911	123300	31083850	1944	1944	1944	1944	4
538	20240911	123200	31076074	1944	1944	1944	1944	30
539	20240911	123100	31017754	1944	1944	1944	1944	25
540	20240911	123000	30969154	1945	1945	1945	1945	46
541	20240911	122900	30879684	1945	1945	1945	1945	23
542	20240911	122800	30834949	1955	1955	1955	1955	2
543	20240911	122700	30831039	1956	1956	1956	1956	1
544	20240911	122600	30829083	1943	1943	1943	1943	70
545	20240911	122500	30693073	1943	1943	1943	1943	35
546	20240911	122400	30625068	1943	1943	1943	1943	34
547	20240911	122300	30559006	1942	1942	1942	1942	0
548	20240911	122200	30559006	1942	1942	1942	1942	0
549	20240911	122100	30559006	1942	1942	1942	1942	70
550	20240911	122000	30423066	1942	1942	1942	1942	0
551	20240911	121900	30423066	1942	1942	1942	1942	69
552	20240911	121800	30289068	1943	1943	1943	1943	0
553	20240911	121700	30289068	1943	1943	1943	1943	0
554	20240911	121600	30289068	1943	1944	1944	1943	203
555	20240911	121500	29894633	1944	1944	1944	1944	3
556	20240911	121400	29888801	1943	1943	1943	1943	69
557	20240911	121300	29754734	1950	1944	1950	1943	51
558	20240911	121200	29655591	1943	1943	1943	1943	0
559	20240911	121100	29655591	1943	1943	1943	1943	70
560	20240911	121000	29519581	1944	1944	1944	1944	0
561	20240911	120900	29519581	1944	1943	1944	1943	89
562	20240911	120800	29346634	1944	1944	1944	1944	0
563	20240911	120700	29346634	1944	1944	1944	1944	40
564	20240911	120600	29268874	1944	1944	1944	1944	10
565	20240911	120500	29249434	1944	1944	1944	1944	42
566	20240911	120400	29167786	1944	1944	1944	1944	27
567	20240911	120300	29115298	1952	1952	1952	1952	1
568	20240911	120200	29113346	1943	1943	1943	1943	0
569	20240911	120100	29113346	1943	1952	1952	1943	71
570	20240911	120000	28975384	1943	1943	1943	1943	219
571	20240911	115900	28549867	1943	1943	1943	1943	71
572	20240911	115800	28411914	1943	1943	1943	1943	1
573	20240911	115700	28409971	1952	1943	1952	1943	8
574	20240911	115600	28394418	1943	1952	1952	1943	71
575	20240911	115500	28256456	1943	1943	1943	1943	0
576	20240911	115400	28256456	1943	1941	1943	1941	148
577	20240911	115300	27969186	1940	1940	1940	1940	0
578	20240911	115200	27969186	1940	1940	1940	1940	544
579	20240911	115100	26913826	1940	1940	1940	1940	126
580	20240911	115000	26669386	1941	1941	1941	1941	0
581	20240911	114900	26669386	1941	1943	1944	1941	459
582	20240911	114800	25778455	1943	1943	1943	1943	3
583	20240911	114700	25772626	1941	1941	1941	1941	0
584	20240911	114600	25772626	1941	1943	1945	1941	787
585	20240911	114500	24244916	1942	1942	1942	1942	0
586	20240911	114400	24244916	1942	1942	1942	1942	336
587	20240911	114300	23592404	1943	1943	1943	1943	0
588	20240911	114200	23592404	1943	1943	1943	1943	31
589	20240911	114100	23532171	1943	1944	1944	1943	180
590	20240911	114000	23182365	1945	1945	1945	1945	0
591	20240911	113900	23182365	1945	1945	1945	1945	54
592	20240911	113800	23077335	1946	1946	1946	1946	0
593	20240911	113700	23077335	1946	1946	1946	1946	0
594	20240911	113600	23077335	1946	1946	1946	1946	33
595	20240911	113500	23013117	1947	1947	1947	1947	0
596	20240911	113400	23013117	1947	1947	1947	1947	15
597	20240911	113300	22983912	1947	1947	1947	1947	0
598	20240911	113200	22983912	1947	1947	1947	1947	38
599	20240911	113100	22909926	1947	1947	1947	1947	31
600	20240911	113000	22849569	1947	1947	1947	1947	0
601	20240911	112900	22849569	1947	1947	1947	1947	71
602	20240911	112800	22711332	1950	1950	1950	1950	0
603	20240911	112700	22711332	1950	1948	1950	1948	174
604	20240911	112600	22372242	1948	1948	1948	1948	2
605	20240911	112500	22368346	1949	1949	1949	1949	1
606	20240911	112400	22366397	1950	1950	1950	1950	1
607	20240911	112300	22364447	1951	1951	1951	1951	0
608	20240911	112200	22364447	1951	1951	1951	1951	30
609	20240911	112100	22305917	1951	1952	1952	1951	2
610	20240911	112000	22302014	1947	1947	1947	1947	0
611	20240911	111900	22302014	1947	1947	1947	1947	91
612	20240911	111800	22124837	1948	1948	1948	1948	0
613	20240911	111700	22124837	1948	1948	1948	1948	0
614	20240911	111600	22124837	1948	1948	1948	1948	69
615	20240911	111500	21990425	1957	1949	1957	1949	569
616	20240911	111400	20880988	1949	1948	1949	1948	79
617	20240911	111300	20727087	1949	1949	1949	1949	0
618	20240911	111200	20727087	1949	1948	1949	1948	110
619	20240911	111100	20512766	1949	1949	1949	1949	19
620	20240911	111000	20475735	1949	1949	1949	1949	0
621	20240911	110900	20475735	1949	1948	1949	1948	73
622	20240911	110800	20333528	1949	1949	1949	1949	5
623	20240911	110700	20323783	1949	1949	1949	1949	220
624	20240911	110600	19895003	1951	1951	1951	1951	0
625	20240911	110500	19895003	1951	1949	1951	1949	26
626	20240911	110400	19844323	1951	1951	1951	1950	34
627	20240911	110300	19778019	1950	1950	1950	1950	0
628	20240911	110200	19778019	1950	1950	1950	1950	0
629	20240911	110100	19778019	1950	1950	1950	1950	0
630	20240911	110000	19778019	1950	1950	1950	1950	0
631	20240911	105900	19778019	1950	1950	1950	1950	13
632	20240911	105800	19752669	1950	1950	1950	1950	0
633	20240911	105700	19752669	1950	1950	1950	1950	0
634	20240911	105600	19752669	1950	1950	1950	1950	0
635	20240911	105500	19752669	1950	1950	1950	1950	0
636	20240911	105400	19752669	1950	1950	1950	1950	5
637	20240911	105300	19742919	1950	1953	1954	1950	2799
638	20240911	105200	14284485	1954	1954	1954	1954	3
639	20240911	105100	14278623	1953	1953	1953	1953	0
640	20240911	105000	14278623	1953	1953	1953	1953	36
641	20240911	104900	14208315	1963	1963	1963	1963	0
642	20240911	104800	14208315	1963	1963	1963	1963	0
643	20240911	104700	14208315	1963	1963	1963	1963	0
644	20240911	104600	14208315	1963	1963	1963	1963	0
645	20240911	104500	14208315	1963	1963	1963	1963	0
646	20240911	104400	14208315	1963	1963	1963	1963	0
647	20240911	104300	14208315	1963	1963	1963	1963	0
648	20240911	104200	14208315	1963	1963	1963	1963	30
649	20240911	104100	14149425	1965	1963	1965	1963	3
650	20240911	104000	14143533	1962	1960	1962	1960	104
651	20240911	103900	13939640	1960	1955	1960	1955	434
652	20240911	103800	13089645	1955	1955	1955	1955	0
653	20240911	103700	13089645	1955	1959	1960	1952	432
654	20240911	103600	12243422	1959	1959	1959	1959	0
655	20240911	103500	12243422	1959	1959	1959	1959	1
656	20240911	103400	12241463	1951	1959	1959	1951	65
657	20240911	103300	12114368	1959	1955	1959	1951	210
658	20240911	103200	11704139	1955	1955	1955	1955	0
659	20240911	103100	11704139	1955	1955	1955	1955	46
660	20240911	103000	11614209	1959	1959	1959	1959	0
661	20240911	102900	11614209	1959	1959	1959	1959	0
662	20240911	102800	11614209	1959	1959	1959	1959	0
663	20240911	102700	11614209	1959	1959	1959	1959	1
664	20240911	102600	11612250	1955	1955	1955	1955	0
665	20240911	102500	11612250	1955	1955	1955	1955	0
666	20240911	102400	11612250	1955	1955	1955	1955	0
667	20240911	102300	11612250	1955	1955	1955	1955	1
668	20240911	102200	11610295	1954	1954	1954	1954	0
669	20240911	102100	11610295	1954	1954	1954	1954	0
670	20240911	102000	11610295	1954	1954	1954	1954	2
671	20240911	101900	11606387	1959	1959	1959	1959	0
672	20240911	101800	11606387	1959	1959	1959	1959	0
673	20240911	101700	11606387	1959	1959	1959	1959	9
674	20240911	101600	11588756	1959	1959	1959	1959	0
675	20240911	101500	11588756	1959	1959	1959	1959	0
676	20240911	101400	11588756	1959	1959	1959	1959	1
677	20240911	101300	11586797	1958	1958	1958	1958	0
678	20240911	101200	11586797	1958	1958	1958	1958	30
679	20240911	101100	11528057	1959	1953	1959	1953	25
680	20240911	101000	11479211	1952	1952	1952	1952	85
681	20240911	100900	11313291	1952	1951	1952	1951	394
682	20240911	100800	10544482	1950	1950	1950	1950	10
683	20240911	100700	10524982	1951	1951	1951	1951	0
684	20240911	100600	10524982	1951	1951	1951	1951	0
685	20240911	100500	10524982	1951	1951	1951	1951	0
686	20240911	100400	10524982	1951	1951	1951	1951	27
687	20240911	100300	10472305	1951	1951	1951	1951	9
688	20240911	100200	10454746	1951	1951	1951	1951	32
689	20240911	100100	10392314	1950	1950	1950	1950	0
690	20240911	100000	10392314	1950	1950	1950	1950	0
691	20240911	095900	10392314	1950	1950	1950	1950	0
692	20240911	095800	10392314	1950	1950	1950	1950	2
693	20240911	095700	10388414	1950	1950	1950	1950	0
694	20240911	095600	10388414	1950	1950	1950	1950	0
695	20240911	095500	10388414	1950	1950	1950	1950	0
696	20240911	095400	10388414	1950	1950	1950	1950	236
697	20240911	095300	9928214	1950	1950	1950	1950	0
698	20240911	095200	9928214	1950	1950	1950	1950	80
699	20240911	095100	9772214	1949	1949	1949	1949	1
700	20240911	095000	9770265	1950	1950	1950	1950	6
701	20240911	094900	9758565	1950	1950	1950	1950	0
702	20240911	094800	9758565	1950	1950	1950	1950	1
703	20240911	094700	9756615	1950	1950	1950	1950	0
704	20240911	094600	9756615	1950	1950	1950	1950	113
705	20240911	094500	9536265	1951	1951	1951	1951	8
706	20240911	094400	9520657	1952	1952	1952	1952	0
707	20240911	094300	9520657	1952	1952	1952	1952	15
708	20240911	094200	9491377	1953	1953	1953	1953	32
709	20240911	094100	9428881	1953	1953	1953	1953	0
710	20240911	094000	9428881	1953	1953	1953	1953	11
711	20240911	093900	9407398	1953	1953	1953	1953	4
712	20240911	093800	9399586	1954	1952	1954	1950	346
713	20240911	093700	8724767	1954	1954	1954	1954	0
714	20240911	093600	8724767	1954	1954	1954	1954	0
715	20240911	093500	8724767	1954	1952	1954	1952	339
716	20240911	093400	8062429	1951	1951	1951	1951	0
717	20240911	093300	8062429	1951	1951	1951	1951	0
718	20240911	093200	8062429	1951	1951	1951	1951	0
719	20240911	093100	8062429	1951	1954	1954	1951	6
720	20240911	093000	8050708	1954	1954	1954	1954	0
721	20240911	092900	8050708	1954	1954	1954	1954	0
722	20240911	092800	8050708	1954	1954	1954	1954	402
723	20240911	092700	7265200	1953	1953	1953	1953	0
724	20240911	092600	7265200	1953	1953	1953	1953	5
725	20240911	092500	7255435	1941	1941	1941	1941	0
726	20240911	092400	7255435	1941	1941	1941	1941	0
727	20240911	092300	7255435	1941	1943	1943	1941	60
728	20240911	092200	7138911	1941	1941	1941	1941	0
729	20240911	092100	7138911	1941	1941	1941	1941	0
730	20240911	092000	7138911	1941	1941	1941	1941	0
731	20240911	091900	7138911	1941	1942	1942	1941	100
732	20240911	091800	6944808	1941	1950	1950	1941	760
733	20240911	091700	5467788	1951	1952	1952	1951	240
734	20240911	091600	4999547	1951	1951	1951	1951	23
735	20240911	091500	4954674	1951	1951	1951	1951	15
736	20240911	091400	4925409	1951	1951	1951	1951	20
737	20240911	091300	4886389	1954	1954	1954	1954	0
738	20240911	091200	4886389	1954	1954	1954	1954	39
739	20240911	091100	4810183	1954	1954	1954	1954	0
740	20240911	091000	4810183	1954	1954	1954	1954	32
741	20240911	090900	4747655	1954	1954	1954	1954	3
742	20240911	090800	4741793	1954	1954	1954	1954	100
743	20240911	090700	4546393	1954	1954	1954	1954	1
744	20240911	090600	4544439	1950	1950	1950	1950	0
745	20240911	090500	4544439	1950	1950	1950	1950	0
746	20240911	090400	4544439	1950	1950	1950	1950	51
747	20240911	090300	4444989	1950	1950	1950	1950	2
748	20240911	090200	4441089	1950	1961	1969	1950	2259
749	20240911	090100	17699	1969	1969	1969	1969	1
750	20240911	090000	15730	1970	1970	1970	1970	5