KissMeData/376930/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	211700	156132791	1854	1854	1854	1854	2639
3	20240910	211600	156132791	1854	1854	1854	1854	0
4	20240910	211500	156132791	1854	1854	1854	1854	0
5	20240910	211400	156132791	1854	1854	1854	1854	0
6	20240910	211300	156132791	1854	1854	1854	1854	0
7	20240910	211200	156132791	1854	1854	1854	1854	0
8	20240910	211100	156132791	1854	1854	1854	1854	0
9	20240910	211000	156132791	1854	1854	1854	1854	0
10	20240910	210900	156132791	1854	1854	1854	1854	0
11	20240910	210800	156132791	1854	1854	1854	1854	0
12	20240910	210700	156132791	1854	1854	1854	1854	0
13	20240910	210600	156132791	1854	1854	1854	1854	0
14	20240910	210500	156132791	1854	1854	1854	1854	0
15	20240910	210400	156132791	1854	1854	1854	1854	0
16	20240910	210300	156132791	1854	1854	1854	1854	0
17	20240910	210200	156132791	1854	1854	1854	1854	0
18	20240910	210100	156132791	1854	1854	1854	1854	0
19	20240910	210000	156132791	1854	1854	1854	1854	0
20	20240910	205900	156132791	1854	1854	1854	1854	0
21	20240910	205800	156132791	1854	1854	1854	1854	0
22	20240910	205700	156132791	1854	1854	1854	1854	0
23	20240910	205600	156132791	1854	1854	1854	1854	0
24	20240910	205500	156132791	1854	1854	1854	1854	0
25	20240910	205400	156132791	1854	1854	1854	1854	0
26	20240910	205300	156132791	1854	1854	1854	1854	0
27	20240910	205200	156132791	1854	1854	1854	1854	0
28	20240910	205100	156132791	1854	1854	1854	1854	0
29	20240910	205000	156132791	1854	1854	1854	1854	0
30	20240910	204900	156132791	1854	1854	1854	1854	0
31	20240910	204800	156132791	1854	1854	1854	1854	0
32	20240910	204700	156132791	1854	1854	1854	1854	2639
33	20240910	204600	156132791	1854	1854	1854	1854	0
34	20240910	204500	156132791	1854	1854	1854	1854	0
35	20240910	204400	156132791	1854	1854	1854	1854	0
36	20240910	204300	156132791	1854	1854	1854	1854	0
37	20240910	204200	156132791	1854	1854	1854	1854	0
38	20240910	204100	156132791	1854	1854	1854	1854	0
39	20240910	204000	156132791	1854	1854	1854	1854	0
40	20240910	203900	156132791	1854	1854	1854	1854	0
41	20240910	203800	156132791	1854	1854	1854	1854	0
42	20240910	203700	156132791	1854	1854	1854	1854	0
43	20240910	203600	156132791	1854	1854	1854	1854	0
44	20240910	203500	156132791	1854	1854	1854	1854	0
45	20240910	203400	156132791	1854	1854	1854	1854	0
46	20240910	203300	156132791	1854	1854	1854	1854	0
47	20240910	203200	156132791	1854	1854	1854	1854	0
48	20240910	203100	156132791	1854	1854	1854	1854	0
49	20240910	203000	156132791	1854	1854	1854	1854	0
50	20240910	202900	156132791	1854	1854	1854	1854	0
51	20240910	202800	156132791	1854	1854	1854	1854	0
52	20240910	202700	156132791	1854	1854	1854	1854	0
53	20240910	202600	156132791	1854	1854	1854	1854	0
54	20240910	202500	156132791	1854	1854	1854	1854	0
55	20240910	202400	156132791	1854	1854	1854	1854	0
56	20240910	202300	156132791	1854	1854	1854	1854	0
57	20240910	202200	156132791	1854	1854	1854	1854	0
58	20240910	202100	156132791	1854	1854	1854	1854	0
59	20240910	202000	156132791	1854	1854	1854	1854	0
60	20240910	201900	156132791	1854	1854	1854	1854	0
61	20240910	201800	156132791	1854	1854	1854	1854	0
62	20240910	201700	156132791	1854	1854	1854	1854	2639
63	20240910	201600	156132791	1854	1854	1854	1854	0
64	20240910	201500	156132791	1854	1854	1854	1854	0
65	20240910	201400	156132791	1854	1854	1854	1854	0
66	20240910	201300	156132791	1854	1854	1854	1854	0
67	20240910	201200	156132791	1854	1854	1854	1854	0
68	20240910	201100	156132791	1854	1854	1854	1854	0
69	20240910	201000	156132791	1854	1854	1854	1854	0
70	20240910	200900	156132791	1854	1854	1854	1854	0
71	20240910	200800	156132791	1854	1854	1854	1854	0
72	20240910	200700	156132791	1854	1854	1854	1854	0
73	20240910	200600	156132791	1854	1854	1854	1854	0
74	20240910	200500	156132791	1854	1854	1854	1854	0
75	20240910	200400	156132791	1854	1854	1854	1854	0
76	20240910	200300	156132791	1854	1854	1854	1854	0
77	20240910	200200	156132791	1854	1854	1854	1854	0
78	20240910	200100	156132791	1854	1854	1854	1854	0
79	20240910	200000	156132791	1854	1854	1854	1854	0
80	20240910	195900	156132791	1854	1854	1854	1854	0
81	20240910	195800	156132791	1854	1854	1854	1854	0
82	20240910	195700	156132791	1854	1854	1854	1854	0
83	20240910	195600	156132791	1854	1854	1854	1854	0
84	20240910	195500	156132791	1854	1854	1854	1854	0
85	20240910	195400	156132791	1854	1854	1854	1854	0
86	20240910	195300	156132791	1854	1854	1854	1854	0
87	20240910	195200	156132791	1854	1854	1854	1854	0
88	20240910	195100	156132791	1854	1854	1854	1854	0
89	20240910	195000	156132791	1854	1854	1854	1854	0
90	20240910	194900	156132791	1854	1854	1854	1854	0
91	20240910	194800	156132791	1854	1854	1854	1854	0
92	20240910	194700	156132791	1854	1854	1854	1854	2639
93	20240910	194600	156132791	1854	1854	1854	1854	0
94	20240910	194500	156132791	1854	1854	1854	1854	0
95	20240910	194400	156132791	1854	1854	1854	1854	0
96	20240910	194300	156132791	1854	1854	1854	1854	0
97	20240910	194200	156132791	1854	1854	1854	1854	0
98	20240910	194100	156132791	1854	1854	1854	1854	0
99	20240910	194000	156132791	1854	1854	1854	1854	0
100	20240910	193900	156132791	1854	1854	1854	1854	0
101	20240910	193800	156132791	1854	1854	1854	1854	0
102	20240910	193700	156132791	1854	1854	1854	1854	0
103	20240910	193600	156132791	1854	1854	1854	1854	0
104	20240910	193500	156132791	1854	1854	1854	1854	0
105	20240910	193400	156132791	1854	1854	1854	1854	0
106	20240910	193300	156132791	1854	1854	1854	1854	0
107	20240910	193200	156132791	1854	1854	1854	1854	0
108	20240910	193100	156132791	1854	1854	1854	1854	0
109	20240910	193000	156132791	1854	1854	1854	1854	0
110	20240910	192900	156132791	1854	1854	1854	1854	0
111	20240910	192800	156132791	1854	1854	1854	1854	0
112	20240910	192700	156132791	1854	1854	1854	1854	0
113	20240910	192600	156132791	1854	1854	1854	1854	0
114	20240910	192500	156132791	1854	1854	1854	1854	0
115	20240910	192400	156132791	1854	1854	1854	1854	0
116	20240910	192300	156132791	1854	1854	1854	1854	0
117	20240910	192200	156132791	1854	1854	1854	1854	0
118	20240910	192100	156132791	1854	1854	1854	1854	0
119	20240910	192000	156132791	1854	1854	1854	1854	0
120	20240910	191900	156132791	1854	1854	1854	1854	0
121	20240910	191800	156132791	1854	1854	1854	1854	0
122	20240910	191700	156132791	1854	1854	1854	1854	2639
123	20240910	191600	156132791	1854	1854	1854	1854	0
124	20240910	191500	156132791	1854	1854	1854	1854	0
125	20240910	191400	156132791	1854	1854	1854	1854	0
126	20240910	191300	156132791	1854	1854	1854	1854	0
127	20240910	191200	156132791	1854	1854	1854	1854	0
128	20240910	191100	156132791	1854	1854	1854	1854	0
129	20240910	191000	156132791	1854	1854	1854	1854	0
130	20240910	190900	156132791	1854	1854	1854	1854	0
131	20240910	190800	156132791	1854	1854	1854	1854	0
132	20240910	190700	156132791	1854	1854	1854	1854	0
133	20240910	190600	156132791	1854	1854	1854	1854	0
134	20240910	190500	156132791	1854	1854	1854	1854	0
135	20240910	190400	156132791	1854	1854	1854	1854	0
136	20240910	190300	156132791	1854	1854	1854	1854	0
137	20240910	190200	156132791	1854	1854	1854	1854	0
138	20240910	190100	156132791	1854	1854	1854	1854	0
139	20240910	190000	156132791	1854	1854	1854	1854	0
140	20240910	185900	156132791	1854	1854	1854	1854	0
141	20240910	185800	156132791	1854	1854	1854	1854	0
142	20240910	185700	156132791	1854	1854	1854	1854	0
143	20240910	185600	156132791	1854	1854	1854	1854	0
144	20240910	185500	156132791	1854	1854	1854	1854	0
145	20240910	185400	156132791	1854	1854	1854	1854	0
146	20240910	185300	156132791	1854	1854	1854	1854	0
147	20240910	185200	156132791	1854	1854	1854	1854	0
148	20240910	185100	156132791	1854	1854	1854	1854	0
149	20240910	185000	156132791	1854	1854	1854	1854	0
150	20240910	184900	156132791	1854	1854	1854	1854	0
151	20240910	184800	156132791	1854	1854	1854	1854	0
152	20240910	184700	156132791	1854	1854	1854	1854	2639
153	20240910	184600	156132791	1854	1854	1854	1854	0
154	20240910	184500	156132791	1854	1854	1854	1854	0
155	20240910	184400	156132791	1854	1854	1854	1854	0
156	20240910	184300	156132791	1854	1854	1854	1854	0
157	20240910	184200	156132791	1854	1854	1854	1854	0
158	20240910	184100	156132791	1854	1854	1854	1854	0
159	20240910	184000	156132791	1854	1854	1854	1854	0
160	20240910	183900	156132791	1854	1854	1854	1854	0
161	20240910	183800	156132791	1854	1854	1854	1854	0
162	20240910	183700	156132791	1854	1854	1854	1854	0
163	20240910	183600	156132791	1854	1854	1854	1854	0
164	20240910	183500	156132791	1854	1854	1854	1854	0
165	20240910	183400	156132791	1854	1854	1854	1854	0
166	20240910	183300	156132791	1854	1854	1854	1854	0
167	20240910	183200	156132791	1854	1854	1854	1854	0
168	20240910	183100	156132791	1854	1854	1854	1854	0
169	20240910	183000	156132791	1854	1854	1854	1854	0
170	20240910	182900	156132791	1854	1854	1854	1854	0
171	20240910	182800	156132791	1854	1854	1854	1854	0
172	20240910	182700	156132791	1854	1854	1854	1854	0
173	20240910	182600	156132791	1854	1854	1854	1854	0
174	20240910	182500	156132791	1854	1854	1854	1854	0
175	20240910	182400	156132791	1854	1854	1854	1854	0
176	20240910	182300	156132791	1854	1854	1854	1854	0
177	20240910	182200	156132791	1854	1854	1854	1854	0
178	20240910	182100	156132791	1854	1854	1854	1854	0
179	20240910	182000	156132791	1854	1854	1854	1854	0
180	20240910	181900	156132791	1854	1854	1854	1854	0
181	20240910	181800	156132791	1854	1854	1854	1854	0
182	20240910	181700	156132791	1854	1854	1854	1854	2639
183	20240910	181600	156132791	1854	1854	1854	1854	0
184	20240910	181500	156132791	1854	1854	1854	1854	0
185	20240910	181400	156132791	1854	1854	1854	1854	0
186	20240910	181300	156132791	1854	1854	1854	1854	0
187	20240910	181200	156132791	1854	1854	1854	1854	0
188	20240910	181100	156132791	1854	1854	1854	1854	0
189	20240910	181000	156132791	1854	1854	1854	1854	0
190	20240910	180900	156132791	1854	1854	1854	1854	0
191	20240910	180800	156132791	1854	1854	1854	1854	0
192	20240910	180700	156132791	1854	1854	1854	1854	0
193	20240910	180600	156132791	1854	1854	1854	1854	0
194	20240910	180500	156132791	1854	1854	1854	1854	0
195	20240910	180400	156132791	1854	1854	1854	1854	0
196	20240910	180300	156132791	1854	1854	1854	1854	0
197	20240910	180200	156132791	1854	1854	1854	1854	0
198	20240910	180100	156132791	1854	1854	1854	1854	0
199	20240910	180000	156132791	1854	1854	1854	1854	0
200	20240910	175900	156132791	1854	1854	1854	1854	0
201	20240910	175800	156132791	1854	1854	1854	1854	0
202	20240910	175700	156132791	1854	1854	1854	1854	0
203	20240910	175600	156132791	1854	1854	1854	1854	0
204	20240910	175500	156132791	1854	1854	1854	1854	0
205	20240910	175400	156132791	1854	1854	1854	1854	0
206	20240910	175300	156132791	1854	1854	1854	1854	0
207	20240910	175200	156132791	1854	1854	1854	1854	0
208	20240910	175100	156132791	1854	1854	1854	1854	0
209	20240910	175000	156132791	1854	1854	1854	1854	0
210	20240910	174900	156132791	1854	1854	1854	1854	0
211	20240910	174800	156132791	1854	1854	1854	1854	0
212	20240910	174700	156132791	1854	1854	1854	1854	2639
213	20240910	174600	156132791	1854	1854	1854	1854	0
214	20240910	174500	156132791	1854	1854	1854	1854	0
215	20240910	174400	156132791	1854	1854	1854	1854	0
216	20240910	174300	156132791	1854	1854	1854	1854	0
217	20240910	174200	156132791	1854	1854	1854	1854	0
218	20240910	174100	156132791	1854	1854	1854	1854	0
219	20240910	174000	156132791	1854	1854	1854	1854	0
220	20240910	173900	156132791	1854	1854	1854	1854	0
221	20240910	173800	156132791	1854	1854	1854	1854	0
222	20240910	173700	156132791	1854	1854	1854	1854	0
223	20240910	173600	156132791	1854	1854	1854	1854	0
224	20240910	173500	156132791	1854	1854	1854	1854	0
225	20240910	173400	156132791	1854	1854	1854	1854	0
226	20240910	173300	156132791	1854	1854	1854	1854	0
227	20240910	173200	156132791	1854	1854	1854	1854	0
228	20240910	173100	156132791	1854	1854	1854	1854	0
229	20240910	173000	156132791	1854	1854	1854	1854	0
230	20240910	172900	156132791	1854	1854	1854	1854	0
231	20240910	172800	156132791	1854	1854	1854	1854	0
232	20240910	172700	156132791	1854	1854	1854	1854	0
233	20240910	172600	156132791	1854	1854	1854	1854	0
234	20240910	172500	156132791	1854	1854	1854	1854	0
235	20240910	172400	156132791	1854	1854	1854	1854	0
236	20240910	172300	156132791	1854	1854	1854	1854	0
237	20240910	172200	156132791	1854	1854	1854	1854	0
238	20240910	172100	156132791	1854	1854	1854	1854	0
239	20240910	172000	156132791	1854	1854	1854	1854	0
240	20240910	171900	156132791	1854	1854	1854	1854	0
241	20240910	171800	156132791	1854	1854	1854	1854	0
242	20240910	171700	156132791	1854	1854	1854	1854	2639
243	20240910	171600	156132791	1854	1854	1854	1854	0
244	20240910	171500	156132791	1854	1854	1854	1854	0
245	20240910	171400	156132791	1854	1854	1854	1854	0
246	20240910	171300	156132791	1854	1854	1854	1854	0
247	20240910	171200	156132791	1854	1854	1854	1854	0
248	20240910	171100	156132791	1854	1854	1854	1854	0
249	20240910	171000	156132791	1854	1854	1854	1854	0
250	20240910	170900	156132791	1854	1854	1854	1854	0
251	20240910	170800	156132791	1854	1854	1854	1854	0
252	20240910	170700	156132791	1854	1854	1854	1854	0
253	20240910	170600	156132791	1854	1854	1854	1854	0
254	20240910	170500	156132791	1854	1854	1854	1854	0
255	20240910	170400	156132791	1854	1854	1854	1854	0
256	20240910	170300	156132791	1854	1854	1854	1854	0
257	20240910	170200	156132791	1854	1854	1854	1854	0
258	20240910	170100	156132791	1854	1854	1854	1854	0
259	20240910	170000	156132791	1854	1854	1854	1854	0
260	20240910	165900	156132791	1854	1854	1854	1854	0
261	20240910	165800	156132791	1854	1854	1854	1854	0
262	20240910	165700	156132791	1854	1854	1854	1854	0
263	20240910	165600	156132791	1854	1854	1854	1854	0
264	20240910	165500	156132791	1854	1854	1854	1854	0
265	20240910	165400	156132791	1854	1854	1854	1854	0
266	20240910	165300	156132791	1854	1854	1854	1854	0
267	20240910	165200	156132791	1854	1854	1854	1854	0
268	20240910	165100	156132791	1854	1854	1854	1854	0
269	20240910	165000	156132791	1854	1854	1854	1854	0
270	20240910	164900	156132791	1854	1854	1854	1854	0
271	20240910	164800	156132791	1854	1854	1854	1854	0
272	20240910	164700	156132791	1854	1854	1854	1854	2639
273	20240910	164600	156132791	1854	1854	1854	1854	0
274	20240910	164500	156132791	1854	1854	1854	1854	0
275	20240910	164400	156132791	1854	1854	1854	1854	0
276	20240910	164300	156132791	1854	1854	1854	1854	0
277	20240910	164200	156132791	1854	1854	1854	1854	0
278	20240910	164100	156132791	1854	1854	1854	1854	0
279	20240910	164000	156132791	1854	1854	1854	1854	0
280	20240910	163900	156132791	1854	1854	1854	1854	0
281	20240910	163800	156132791	1854	1854	1854	1854	0
282	20240910	163700	156132791	1854	1854	1854	1854	0
283	20240910	163600	156132791	1854	1854	1854	1854	0
284	20240910	163500	156132791	1854	1854	1854	1854	0
285	20240910	163400	156132791	1854	1854	1854	1854	0
286	20240910	163300	156132791	1854	1854	1854	1854	0
287	20240910	163200	156132791	1854	1854	1854	1854	0
288	20240910	163100	156132791	1854	1854	1854	1854	0
289	20240910	163000	156132791	1854	1854	1854	1854	0
290	20240910	162900	156132791	1854	1854	1854	1854	0
291	20240910	162800	156132791	1854	1854	1854	1854	0
292	20240910	162700	156132791	1854	1854	1854	1854	0
293	20240910	162600	156132791	1854	1854	1854	1854	0
294	20240910	162500	156132791	1854	1854	1854	1854	0
295	20240910	162400	156132791	1854	1854	1854	1854	0
296	20240910	162300	156132791	1854	1854	1854	1854	0
297	20240910	162200	156132791	1854	1854	1854	1854	0
298	20240910	162100	156132791	1854	1854	1854	1854	0
299	20240910	162000	156132791	1854	1854	1854	1854	0
300	20240910	161900	156132791	1854	1854	1854	1854	0
301	20240910	161800	156132791	1854	1854	1854	1854	0
302	20240910	161700	156132791	1854	1854	1854	1854	2639
303	20240910	161600	156132791	1854	1854	1854	1854	0
304	20240910	161500	156132791	1854	1854	1854	1854	0
305	20240910	161400	156132791	1854	1854	1854	1854	0
306	20240910	161300	156132791	1854	1854	1854	1854	0
307	20240910	161200	156132791	1854	1854	1854	1854	0
308	20240910	161100	156132791	1854	1854	1854	1854	0
309	20240910	161000	156132791	1854	1854	1854	1854	0
310	20240910	160900	156132791	1854	1854	1854	1854	0
311	20240910	160800	156132791	1854	1854	1854	1854	0
312	20240910	160700	156132791	1854	1854	1854	1854	0
313	20240910	160600	156132791	1854	1854	1854	1854	0
314	20240910	160500	156132791	1854	1854	1854	1854	0
315	20240910	160400	156132791	1854	1854	1854	1854	0
316	20240910	160300	156132791	1854	1854	1854	1854	0
317	20240910	160200	156132791	1854	1854	1854	1854	0
318	20240910	160100	156132791	1854	1854	1854	1854	0
319	20240910	160000	156132791	1854	1854	1854	1854	0
320	20240910	155900	156132791	1854	1854	1854	1854	0
321	20240910	155800	156132791	1854	1854	1854	1854	0
322	20240910	155700	156132791	1854	1854	1854	1854	0
323	20240910	155600	156132791	1854	1854	1854	1854	0
324	20240910	155500	156132791	1854	1854	1854	1854	0
325	20240910	155400	156132791	1854	1854	1854	1854	0
326	20240910	155300	156132791	1854	1854	1854	1854	0
327	20240910	155200	156132791	1854	1854	1854	1854	0
328	20240910	155100	156132791	1854	1854	1854	1854	0
329	20240910	155000	156132791	1854	1854	1854	1854	0
330	20240910	154900	156132791	1854	1854	1854	1854	0
331	20240910	154800	156132791	1854	1854	1854	1854	0
332	20240910	154700	156132791	1854	1854	1854	1854	2639
333	20240910	154600	156132791	1854	1854	1854	1854	0
334	20240910	154500	156132791	1854	1854	1854	1854	0
335	20240910	154400	156132791	1854	1854	1854	1854	0
336	20240910	154300	156132791	1854	1854	1854	1854	0
337	20240910	154200	156132791	1854	1854	1854	1854	0
338	20240910	154100	156132791	1854	1854	1854	1854	0
339	20240910	154000	156132791	1854	1854	1854	1854	0
340	20240910	153900	156132791	1854	1854	1854	1854	0
341	20240910	153800	156132791	1854	1854	1854	1854	0
342	20240910	153700	156132791	1854	1854	1854	1854	0
343	20240910	153600	156132791	1854	1854	1854	1854	0
344	20240910	153500	156132791	1854	1854	1854	1854	0
345	20240910	153400	156132791	1854	1854	1854	1854	0
346	20240910	153300	156132791	1854	1854	1854	1854	0
347	20240910	153200	156132791	1854	1854	1854	1854	0
348	20240910	153100	156132791	1854	1854	1854	1854	0
349	20240910	153000	156132791	1854	1854	1854	1854	2639
350	20240910	152900	151240085	1859	1859	1859	1859	0
351	20240910	152800	151240085	1859	1859	1859	1859	0
352	20240910	152700	151240085	1859	1859	1859	1859	0
353	20240910	152600	151240085	1859	1859	1859	1859	0
354	20240910	152500	151240085	1859	1859	1859	1859	0
355	20240910	152400	151240085	1859	1859	1859	1859	0
356	20240910	152300	151240085	1859	1859	1859	1859	0
357	20240910	152200	151240085	1859	1859	1859	1859	0
358	20240910	152100	151240085	1859	1859	1859	1859	0
359	20240910	152000	151240085	1859	1859	1859	1859	0
360	20240910	151900	151240085	1859	1859	1859	1859	0
361	20240910	151800	151240085	1859	1861	1861	1857	1899
362	20240910	151700	147710576	1859	1859	1859	1859	0
363	20240910	151600	147710576	1859	1867	1867	1859	441
364	20240910	151500	146888216	1866	1866	1866	1866	96
365	20240910	151400	146709080	1866	1866	1866	1866	6
366	20240910	151300	146697884	1866	1866	1866	1866	0
367	20240910	151200	146697884	1866	1867	1867	1866	17
368	20240910	151100	146666155	1870	1869	1870	1869	706
369	20240910	151000	145345941	1870	1870	1870	1870	40
370	20240910	150900	145271141	1872	1872	1872	1872	0
371	20240910	150800	145271141	1872	1872	1872	1872	0
372	20240910	150700	145271141	1872	1872	1872	1872	320
373	20240910	150600	144672101	1872	1872	1872	1872	2
374	20240910	150500	144668357	1872	1872	1872	1872	3
375	20240910	150400	144662741	1859	1859	1859	1859	970
376	20240910	150300	142859511	1859	1872	1872	1859	103
377	20240910	150200	142667983	1872	1866	1872	1859	140
378	20240910	150100	142407085	1867	1867	1867	1867	80
379	20240910	150000	142257725	1867	1867	1867	1867	13
380	20240910	145900	142233454	1867	1867	1867	1867	2
381	20240910	145800	142229720	1867	1871	1871	1867	21
382	20240910	145700	142190449	1873	1873	1873	1873	0
383	20240910	145600	142190449	1873	1873	1873	1873	0
384	20240910	145500	142190449	1873	1873	1873	1873	0
385	20240910	145400	142190449	1873	1873	1873	1873	55
386	20240910	145300	142087434	1873	1873	1873	1873	0
387	20240910	145200	142087434	1873	1873	1873	1873	19
388	20240910	145100	142051847	1873	1872	1873	1872	57
389	20240910	145000	141945142	1871	1872	1872	1871	10
390	20240910	144900	141926429	1873	1873	1873	1873	660
391	20240910	144800	140690249	1854	1854	1854	1854	0
392	20240910	144700	140690249	1854	1854	1854	1854	10
393	20240910	144600	140671709	1853	1854	1854	1853	71
394	20240910	144500	140540091	1873	1874	1874	1851	6256
395	20240910	144400	128914226	1875	1876	1876	1875	107
396	20240910	144300	128713582	1877	1878	1878	1875	167
397	20240910	144200	128400141	1878	1878	1878	1878	0
398	20240910	144100	128400141	1878	1878	1878	1878	0
399	20240910	144000	128400141	1878	1878	1878	1878	222
400	20240910	143900	127983225	1880	1880	1880	1880	0
401	20240910	143800	127983225	1880	1880	1880	1880	0
402	20240910	143700	127983225	1880	1880	1880	1880	0
403	20240910	143600	127983225	1880	1880	1880	1880	0
404	20240910	143500	127983225	1880	1880	1880	1880	96
405	20240910	143400	127802745	1880	1880	1880	1880	0
406	20240910	143300	127802745	1880	1880	1880	1880	0
407	20240910	143200	127802745	1880	1876	1880	1876	2
408	20240910	143100	127798989	1880	1880	1880	1880	0
409	20240910	143000	127798989	1880	1880	1880	1880	0
410	20240910	142900	127798989	1880	1880	1880	1880	832
411	20240910	142800	126234829	1880	1880	1880	1880	0
412	20240910	142700	126234829	1880	1880	1880	1880	0
413	20240910	142600	126234829	1880	1881	1881	1880	546
414	20240910	142500	125207916	1881	1885	1885	1881	305
415	20240910	142400	124634207	1881	1881	1881	1881	0
416	20240910	142300	124634207	1881	1882	1882	1881	1000
417	20240910	142200	122752265	1882	1885	1885	1882	125
418	20240910	142100	122516773	1885	1885	1885	1885	100
419	20240910	142000	122328273	1885	1886	1886	1885	165
420	20240910	141900	122017133	1886	1886	1886	1886	0
421	20240910	141800	122017133	1886	1886	1886	1886	0
422	20240910	141700	122017133	1886	1886	1886	1886	0
423	20240910	141600	122017133	1886	1886	1886	1886	390
424	20240910	141500	121281593	1886	1886	1886	1886	10
425	20240910	141400	121262733	1886	1888	1888	1886	34
426	20240910	141300	121198579	1886	1886	1886	1886	0
427	20240910	141200	121198579	1886	1886	1886	1886	0
428	20240910	141100	121198579	1886	1886	1886	1886	0
429	20240910	141000	121198579	1886	1886	1886	1886	0
430	20240910	140900	121198579	1886	1886	1886	1886	0
431	20240910	140800	121198579	1886	1888	1888	1886	235
432	20240910	140700	120755299	1888	1888	1888	1886	80
433	20240910	140600	120604279	1886	1886	1886	1886	0
434	20240910	140500	120604279	1886	1886	1886	1886	0
435	20240910	140400	120604279	1886	1886	1886	1886	0
436	20240910	140300	120604279	1886	1886	1886	1886	181
437	20240910	140200	120262913	1886	1886	1886	1886	4733
438	20240910	140100	111336475	1886	1886	1886	1886	0
439	20240910	140000	111336475	1886	1885	1886	1885	4
440	20240910	135900	111328933	1888	1888	1888	1888	0
441	20240910	135800	111328933	1888	1888	1888	1888	0
442	20240910	135700	111328933	1888	1888	1888	1888	5
443	20240910	135600	111319493	1886	1886	1886	1886	0
444	20240910	135500	111319493	1886	1886	1886	1886	0
445	20240910	135400	111319493	1886	1886	1886	1886	0
446	20240910	135300	111319493	1886	1886	1886	1886	80
447	20240910	135200	111168613	1886	1886	1886	1886	128
448	20240910	135100	110927205	1886	1886	1886	1886	204
449	20240910	135000	110542461	1887	1888	1888	1887	66
450	20240910	134900	110417918	1888	1888	1888	1888	0
451	20240910	134800	110417918	1888	1889	1889	1888	176
452	20240910	134700	110085516	1890	1890	1890	1890	0
453	20240910	134600	110085516	1890	1890	1890	1890	21
454	20240910	134500	110045826	1890	1890	1890	1890	0
455	20240910	134400	110045826	1890	1890	1890	1890	1000
456	20240910	134300	108155826	1897	1897	1897	1897	56
457	20240910	134200	108049594	1890	1890	1890	1890	8
458	20240910	134100	108034474	1890	1890	1890	1890	0
459	20240910	134000	108034474	1890	1897	1897	1890	13
460	20240910	133900	108009890	1891	1892	1892	1891	391
461	20240910	133800	107270433	1892	1892	1892	1892	0
462	20240910	133700	107270433	1892	1892	1892	1892	0
463	20240910	133600	107270433	1892	1892	1892	1892	0
464	20240910	133500	107270433	1892	1895	1895	1892	31
465	20240910	133400	107211760	1893	1895	1895	1893	45
466	20240910	133300	107126573	1894	1894	1894	1894	0
467	20240910	133200	107126573	1894	1894	1894	1894	0
468	20240910	133100	107126573	1894	1896	1896	1894	1586
469	20240910	133000	104120785	1897	1897	1897	1897	1
470	20240910	132900	104118888	1896	1896	1896	1896	2
471	20240910	132800	104115096	1897	1897	1897	1897	612
472	20240910	132700	102954132	1897	1898	1898	1897	323
473	20240910	132600	102341203	1898	1899	1899	1898	167
474	20240910	132500	102024202	1902	1902	1902	1902	52
475	20240910	132400	101925298	1902	1902	1902	1902	0
476	20240910	132300	101925298	1902	1902	1902	1902	0
477	20240910	132200	101925298	1902	1902	1902	1902	0
478	20240910	132100	101925298	1902	1902	1902	1902	1
479	20240910	132000	101923396	1900	1900	1900	1900	0
480	20240910	131900	101923396	1900	1900	1900	1900	200
481	20240910	131800	101543396	1899	1900	1900	1899	3300
482	20240910	131700	95274666	1901	1901	1901	1901	534
483	20240910	131600	94259532	1901	1901	1901	1901	0
484	20240910	131500	94259532	1901	1901	1901	1901	218
485	20240910	131400	93845114	1903	1903	1903	1903	1
486	20240910	131300	93843211	1903	1903	1903	1903	0
487	20240910	131200	93843211	1903	1903	1903	1903	0
488	20240910	131100	93843211	1903	1903	1903	1903	0
489	20240910	131000	93843211	1903	1903	1903	1903	0
490	20240910	130900	93843211	1903	1903	1903	1903	0
491	20240910	130800	93843211	1903	1903	1903	1903	0
492	20240910	130700	93843211	1903	1903	1903	1903	0
493	20240910	130600	93843211	1903	1903	1903	1903	0
494	20240910	130500	93843211	1903	1903	1903	1903	5
495	20240910	130400	93833696	1900	1900	1900	1900	0
496	20240910	130300	93833696	1900	1900	1900	1900	134
497	20240910	130200	93579096	1903	1903	1903	1903	1
498	20240910	130100	93577193	1900	1900	1900	1900	0
499	20240910	130000	93577193	1900	1901	1901	1900	452
500	20240910	125900	92718380	1901	1901	1901	1901	17
501	20240910	125800	92686063	1901	1901	1901	1901	0
502	20240910	125700	92686063	1901	1901	1901	1901	22
503	20240910	125600	92644241	1901	1901	1901	1901	31
504	20240910	125500	92585310	1903	1902	1903	1902	250
505	20240910	125400	92109561	1901	1901	1901	1901	0
506	20240910	125300	92109561	1901	1901	1901	1901	1
507	20240910	125200	92107660	1900	1900	1900	1900	0
508	20240910	125100	92107660	1900	1900	1900	1900	107
509	20240910	125000	91904360	1900	1900	1900	1900	0
510	20240910	124900	91904360	1900	1900	1900	1900	0
511	20240910	124800	91904360	1900	1907	1907	1900	5123
512	20240910	124700	82157496	1907	1907	1907	1907	0
513	20240910	124600	82157496	1907	1907	1907	1907	1
514	20240910	124500	82155589	1907	1908	1908	1907	76
515	20240910	124400	82010607	1908	1908	1908	1908	0
516	20240910	124300	82010607	1908	1908	1908	1908	18
517	20240910	124200	81976263	1909	1909	1909	1909	0
518	20240910	124100	81976263	1909	1909	1909	1909	0
519	20240910	124000	81976263	1909	1909	1909	1909	0
520	20240910	123900	81976263	1909	1909	1909	1909	1
521	20240910	123800	81974354	1909	1909	1909	1909	0
522	20240910	123700	81974354	1909	1909	1909	1909	1
523	20240910	123600	81972445	1909	1909	1909	1909	10
524	20240910	123500	81953355	1909	1909	1909	1909	2
525	20240910	123400	81949537	1908	1909	1909	1908	4
526	20240910	123300	81941904	1909	1909	1909	1909	1
527	20240910	123200	81939995	1909	1909	1909	1909	218
528	20240910	123100	81523833	1910	1912	1912	1910	42
529	20240910	123000	81443572	1913	1913	1913	1913	1
530	20240910	122900	81441659	1913	1914	1914	1913	791
531	20240910	122800	79927762	1914	1914	1914	1914	0
532	20240910	122700	79927762	1914	1914	1914	1914	0
533	20240910	122600	79927762	1914	1914	1914	1914	0
534	20240910	122500	79927762	1914	1916	1916	1914	1000
535	20240910	122400	78013444	1915	1915	1915	1915	0
536	20240910	122300	78013444	1915	1915	1915	1915	0
537	20240910	122200	78013444	1915	1915	1915	1915	0
538	20240910	122100	78013444	1915	1915	1915	1915	0
539	20240910	122000	78013444	1915	1915	1915	1915	0
540	20240910	121900	78013444	1915	1915	1915	1915	0
541	20240910	121800	78013444	1915	1915	1915	1915	0
542	20240910	121700	78013444	1915	1915	1915	1915	0
543	20240910	121600	78013444	1915	1915	1915	1915	200
544	20240910	121500	77630444	1915	1915	1915	1915	0
545	20240910	121400	77630444	1915	1915	1915	1915	0
546	20240910	121300	77630444	1915	1915	1915	1915	0
547	20240910	121200	77630444	1915	1915	1915	1915	797
548	20240910	121100	76104189	1920	1920	1920	1920	0
549	20240910	121000	76104189	1920	1916	1920	1915	171
550	20240910	120900	75776573	1920	1919	1920	1917	161
551	20240910	120800	75467743	1920	1920	1920	1920	21
552	20240910	120700	75427423	1923	1923	1923	1923	25
553	20240910	120600	75379348	1923	1923	1923	1923	0
554	20240910	120500	75379348	1923	1923	1923	1923	1
555	20240910	120400	75377425	1920	1920	1920	1920	1000
556	20240910	120300	73457425	1923	1923	1923	1923	0
557	20240910	120200	73457425	1923	1923	1923	1923	0
558	20240910	120100	73457425	1923	1923	1923	1923	0
559	20240910	120000	73457425	1923	1923	1923	1923	0
560	20240910	115900	73457425	1923	1923	1923	1923	0
561	20240910	115800	73457425	1923	1923	1923	1923	0
562	20240910	115700	73457425	1923	1923	1923	1923	0
563	20240910	115600	73457425	1923	1923	1923	1923	0
564	20240910	115500	73457425	1923	1923	1923	1923	0
565	20240910	115400	73457425	1923	1923	1923	1923	0
566	20240910	115300	73457425	1923	1923	1923	1923	0
567	20240910	115200	73457425	1923	1923	1923	1923	0
568	20240910	115100	73457425	1923	1923	1923	1923	0
569	20240910	115000	73457425	1923	1923	1923	1923	0
570	20240910	114900	73457425	1923	1923	1923	1923	0
571	20240910	114800	73457425	1923	1923	1923	1923	198
572	20240910	114700	73076671	1923	1923	1923	1923	0
573	20240910	114600	73076671	1923	1923	1923	1923	0
574	20240910	114500	73076671	1923	1923	1923	1923	0
575	20240910	114400	73076671	1923	1923	1923	1923	1
576	20240910	114300	73074748	1919	1919	1919	1919	0
577	20240910	114200	73074748	1919	1919	1919	1919	9
578	20240910	114100	73057477	1919	1919	1919	1919	0
579	20240910	114000	73057477	1919	1919	1919	1919	3
580	20240910	113900	73051720	1920	1920	1920	1920	0
581	20240910	113800	73051720	1920	1920	1920	1920	0
582	20240910	113700	73051720	1920	1920	1920	1920	0
583	20240910	113600	73051720	1920	1920	1920	1920	1000
584	20240910	113500	71131720	1923	1923	1923	1923	0
585	20240910	113400	71131720	1923	1923	1923	1923	0
586	20240910	113300	71131720	1923	1923	1923	1923	0
587	20240910	113200	71131720	1923	1923	1923	1923	0
588	20240910	113100	71131720	1923	1923	1923	1923	0
589	20240910	113000	71131720	1923	1922	1923	1922	26
590	20240910	112900	71081735	1924	1924	1924	1924	0
591	20240910	112800	71081735	1924	1924	1924	1924	0
592	20240910	112700	71081735	1924	1924	1924	1924	0
593	20240910	112600	71081735	1924	1922	1924	1922	100
594	20240910	112500	70889431	1922	1922	1922	1922	0
595	20240910	112400	70889431	1922	1922	1922	1922	0
596	20240910	112300	70889431	1922	1922	1922	1922	0
597	20240910	112200	70889431	1922	1922	1922	1922	2
598	20240910	112100	70885587	1924	1924	1924	1924	0
599	20240910	112000	70885587	1924	1924	1924	1924	0
600	20240910	111900	70885587	1924	1924	1924	1924	0
601	20240910	111800	70885587	1924	1924	1924	1924	0
602	20240910	111700	70885587	1924	1924	1924	1924	0
603	20240910	111600	70885587	1924	1924	1924	1924	0
604	20240910	111500	70885587	1924	1924	1924	1924	0
605	20240910	111400	70885587	1924	1923	1924	1923	1034
606	20240910	111300	68896320	1923	1923	1923	1923	0
607	20240910	111200	68896320	1923	1923	1923	1923	44
608	20240910	111100	68811708	1923	1917	1923	1914	401
609	20240910	111000	68043913	1915	1923	1923	1915	18
610	20240910	110900	68009425	1917	1920	1920	1917	100
611	20240910	110800	67817570	1923	1923	1923	1923	0
612	20240910	110700	67817570	1923	1923	1923	1923	0
613	20240910	110600	67817570	1923	1923	1923	1923	5
614	20240910	110500	67807955	1920	1921	1921	1920	52
615	20240910	110400	67708113	1924	1922	1924	1922	71
616	20240910	110300	67571609	1925	1925	1925	1925	118
617	20240910	110200	67344459	1925	1925	1925	1925	0
618	20240910	110100	67344459	1925	1925	1925	1925	0
619	20240910	110000	67344459	1925	1925	1925	1925	0
620	20240910	105900	67344459	1925	1925	1925	1925	60
621	20240910	105800	67228959	1922	1922	1922	1922	0
622	20240910	105700	67228959	1922	1922	1922	1922	0
623	20240910	105600	67228959	1922	1922	1922	1922	90
624	20240910	105500	67055979	1925	1925	1925	1925	0
625	20240910	105400	67055979	1925	1925	1925	1925	0
626	20240910	105300	67055979	1925	1924	1925	1923	5
627	20240910	105200	67046357	1924	1924	1924	1924	1000
628	20240910	105100	65122357	1925	1925	1925	1925	0
629	20240910	105000	65122357	1925	1925	1925	1925	0
630	20240910	104900	65122357	1925	1925	1925	1925	0
631	20240910	104800	65122357	1925	1925	1925	1925	0
632	20240910	104700	65122357	1925	1925	1925	1925	0
633	20240910	104600	65122357	1925	1925	1925	1925	0
634	20240910	104500	65122357	1925	1925	1925	1925	0
635	20240910	104400	65122357	1925	1923	1925	1923	200
636	20240910	104300	64737521	1923	1923	1923	1923	0
637	20240910	104200	64737521	1923	1923	1923	1923	200
638	20240910	104100	64352921	1923	1923	1923	1923	0
639	20240910	104000	64352921	1923	1923	1923	1923	1
640	20240910	103900	64350998	1923	1923	1923	1923	0
641	20240910	103800	64350998	1923	1923	1923	1923	0
642	20240910	103700	64350998	1923	1923	1923	1923	1
643	20240910	103600	64349075	1915	1915	1915	1915	425
644	20240910	103500	63535200	1922	1922	1922	1922	520
645	20240910	103400	62535760	1922	1922	1922	1922	0
646	20240910	103300	62535760	1922	1922	1922	1922	0
647	20240910	103200	62535760	1922	1922	1922	1922	0
648	20240910	103100	62535760	1922	1922	1922	1922	0
649	20240910	103000	62535760	1922	1920	1922	1914	1274
650	20240910	102900	60092761	1920	1920	1920	1920	1
651	20240910	102800	60090841	1924	1924	1924	1924	0
652	20240910	102700	60090841	1924	1924	1924	1924	0
653	20240910	102600	60090841	1924	1924	1924	1924	2
654	20240910	102500	60086993	1925	1925	1925	1925	0
655	20240910	102400	60086993	1925	1925	1925	1925	0
656	20240910	102300	60086993	1925	1925	1925	1925	0
657	20240910	102200	60086993	1925	1925	1925	1925	0
658	20240910	102100	60086993	1925	1925	1925	1925	0
659	20240910	102000	60086993	1925	1925	1925	1925	0
660	20240910	101900	60086993	1925	1925	1925	1925	51
661	20240910	101800	59988818	1929	1929	1929	1929	51
662	20240910	101700	59890439	1929	1929	1929	1929	0
663	20240910	101600	59890439	1929	1929	1929	1929	0
664	20240910	101500	59890439	1929	1929	1929	1929	0
665	20240910	101400	59890439	1929	1929	1929	1929	0
666	20240910	101300	59890439	1929	1929	1929	1929	0
667	20240910	101200	59890439	1929	1929	1929	1929	0
668	20240910	101100	59890439	1929	1929	1929	1929	0
669	20240910	101000	59890439	1929	1929	1929	1929	196
670	20240910	100900	59512355	1929	1929	1929	1929	141
671	20240910	100800	59240366	1929	1929	1929	1929	0
672	20240910	100700	59240366	1929	1929	1929	1929	251
673	20240910	100600	58756187	1935	1935	1935	1935	0
674	20240910	100500	58756187	1935	1935	1935	1935	0
675	20240910	100400	58756187	1935	1930	1935	1930	8
676	20240910	100300	58740717	1935	1930	1935	1930	6
677	20240910	100200	58729117	1935	1930	1935	1930	147
678	20240910	100100	58445397	1929	1929	1929	1929	0
679	20240910	100000	58445397	1929	1929	1929	1929	20
680	20240910	095900	58406817	1930	1929	1930	1929	738
681	20240910	095800	56983094	1929	1929	1929	1929	5
682	20240910	095700	56973449	1930	1930	1930	1930	1
683	20240910	095600	56971519	1930	1929	1930	1929	512
684	20240910	095500	55983409	1930	1930	1930	1930	200
685	20240910	095400	55597409	1930	1930	1930	1930	20
686	20240910	095300	55558809	1930	1930	1930	1930	0
687	20240910	095200	55558809	1930	1930	1930	1930	0
688	20240910	095100	55558809	1930	1930	1930	1930	0
689	20240910	095000	55558809	1930	1930	1930	1930	0
690	20240910	094900	55558809	1930	1930	1930	1930	0
691	20240910	094800	55558809	1930	1930	1930	1930	200
692	20240910	094700	55172809	1919	1919	1919	1919	158
693	20240910	094600	54869607	1919	1930	1930	1919	676
694	20240910	094500	53572301	1930	1930	1930	1930	0
695	20240910	094400	53572301	1930	1930	1930	1930	1
696	20240910	094300	53570371	1935	1935	1935	1935	0
697	20240910	094200	53570371	1935	1935	1935	1935	0
698	20240910	094100	53570371	1935	1935	1935	1935	1
699	20240910	094000	53568436	1935	1934	1935	1934	34
700	20240910	093900	53502647	1935	1935	1935	1935	4
701	20240910	093800	53494907	1935	1935	1935	1935	0
702	20240910	093700	53494907	1935	1935	1935	1935	1
703	20240910	093600	53492972	1920	1920	1920	1920	106
704	20240910	093500	53289452	1935	1920	1935	1920	201
705	20240910	093400	52901446	1930	1930	1930	1930	0
706	20240910	093300	52901446	1930	1928	1930	1928	306
707	20240910	093200	52311122	1928	1928	1928	1928	0
708	20240910	093100	52311122	1928	1928	1928	1928	20
709	20240910	093000	52272562	1928	1928	1928	1928	1
710	20240910	092900	52270634	1927	1927	1927	1927	0
711	20240910	092800	52270634	1927	1919	1927	1919	11
712	20240910	092700	52249517	1919	1919	1919	1919	1907
713	20240910	092600	48589984	1919	1919	1919	1919	0
714	20240910	092500	48589984	1919	1919	1919	1919	0
715	20240910	092400	48589984	1919	1919	1919	1919	0
716	20240910	092300	48589984	1919	1918	1919	1897	11377
717	20240910	092200	26964269	1935	1935	1935	1935	0
718	20240910	092100	26964269	1935	1935	1935	1935	0
719	20240910	092000	26964269	1935	1918	1935	1915	69
720	20240910	091900	26831996	1935	1929	1935	1929	1000
721	20240910	091800	24897176	1929	1918	1929	1918	165
722	20240910	091700	24578932	1928	1928	1929	1928	5508
723	20240910	091600	13959207	1928	1928	1928	1928	0
724	20240910	091500	13959207	1928	1928	1928	1928	2
725	20240910	091400	13955351	1921	1919	1921	1917	1186
726	20240910	091300	11677421	1929	1929	1929	1929	106
727	20240910	091200	11472947	1929	1926	1929	1920	3706
728	20240910	091100	4353672	1930	1930	1930	1930	0
729	20240910	091000	4353672	1930	1955	1955	1930	336
730	20240910	090900	3702692	1955	1955	1955	1955	526
731	20240910	090800	2674362	1956	1956	1956	1956	0
732	20240910	090700	2674362	1956	1956	1956	1956	0
733	20240910	090600	2674362	1956	1956	1956	1956	1
734	20240910	090500	2672406	1955	1958	1958	1927	134
735	20240910	090400	2411108	1959	1956	1959	1921	14
736	20240910	090300	2383999	1959	1959	1959	1959	20
737	20240910	090200	2344819	1959	1946	1959	1946	15
738	20240910	090100	2315616	1946	1946	1946	1946	0
739	20240910	090000	2315616	1946	1920	1950	1920	1206