KissMeData/069640/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	194400	365530842	1865	1865	1865	1865	8121
3	20240912	194300	365530842	1865	1865	1865	1865	0
4	20240912	194200	365530842	1865	1865	1865	1865	0
5	20240912	194100	365530842	1865	1865	1865	1865	0
6	20240912	194000	365530842	1865	1865	1865	1865	0
7	20240912	193900	365530842	1865	1865	1865	1865	0
8	20240912	193800	365530842	1865	1865	1865	1865	0
9	20240912	193700	365530842	1865	1865	1865	1865	0
10	20240912	193600	365530842	1865	1865	1865	1865	0
11	20240912	193500	365530842	1865	1865	1865	1865	0
12	20240912	193400	365530842	1865	1865	1865	1865	0
13	20240912	193300	365530842	1865	1865	1865	1865	0
14	20240912	193200	365530842	1865	1865	1865	1865	0
15	20240912	193100	365530842	1865	1865	1865	1865	0
16	20240912	193000	365530842	1865	1865	1865	1865	0
17	20240912	192900	365530842	1865	1865	1865	1865	0
18	20240912	192800	365530842	1865	1865	1865	1865	0
19	20240912	192700	365530842	1865	1865	1865	1865	0
20	20240912	192600	365530842	1865	1865	1865	1865	0
21	20240912	192500	365530842	1865	1865	1865	1865	0
22	20240912	192400	365530842	1865	1865	1865	1865	0
23	20240912	192300	365530842	1865	1865	1865	1865	0
24	20240912	192200	365530842	1865	1865	1865	1865	0
25	20240912	192100	365530842	1865	1865	1865	1865	0
26	20240912	192000	365530842	1865	1865	1865	1865	0
27	20240912	191900	365530842	1865	1865	1865	1865	0
28	20240912	191800	365530842	1865	1865	1865	1865	0
29	20240912	191700	365530842	1865	1865	1865	1865	0
30	20240912	191600	365530842	1865	1865	1865	1865	0
31	20240912	191500	365530842	1865	1865	1865	1865	0
32	20240912	191400	365530842	1865	1865	1865	1865	8121
33	20240912	191300	365530842	1865	1865	1865	1865	0
34	20240912	191200	365530842	1865	1865	1865	1865	0
35	20240912	191100	365530842	1865	1865	1865	1865	0
36	20240912	191000	365530842	1865	1865	1865	1865	0
37	20240912	190900	365530842	1865	1865	1865	1865	0
38	20240912	190800	365530842	1865	1865	1865	1865	0
39	20240912	190700	365530842	1865	1865	1865	1865	0
40	20240912	190600	365530842	1865	1865	1865	1865	0
41	20240912	190500	365530842	1865	1865	1865	1865	0
42	20240912	190400	365530842	1865	1865	1865	1865	0
43	20240912	190300	365530842	1865	1865	1865	1865	0
44	20240912	190200	365530842	1865	1865	1865	1865	0
45	20240912	190100	365530842	1865	1865	1865	1865	0
46	20240912	190000	365530842	1865	1865	1865	1865	0
47	20240912	185900	365530842	1865	1865	1865	1865	0
48	20240912	185800	365530842	1865	1865	1865	1865	0
49	20240912	185700	365530842	1865	1865	1865	1865	0
50	20240912	185600	365530842	1865	1865	1865	1865	0
51	20240912	185500	365530842	1865	1865	1865	1865	0
52	20240912	185400	365530842	1865	1865	1865	1865	0
53	20240912	185300	365530842	1865	1865	1865	1865	0
54	20240912	185200	365530842	1865	1865	1865	1865	0
55	20240912	185100	365530842	1865	1865	1865	1865	0
56	20240912	185000	365530842	1865	1865	1865	1865	0
57	20240912	184900	365530842	1865	1865	1865	1865	0
58	20240912	184800	365530842	1865	1865	1865	1865	0
59	20240912	184700	365530842	1865	1865	1865	1865	0
60	20240912	184600	365530842	1865	1865	1865	1865	0
61	20240912	184500	365530842	1865	1865	1865	1865	0
62	20240912	184400	365530842	1865	1865	1865	1865	8121
63	20240912	184300	365530842	1865	1865	1865	1865	0
64	20240912	184200	365530842	1865	1865	1865	1865	0
65	20240912	184100	365530842	1865	1865	1865	1865	0
66	20240912	184000	365530842	1865	1865	1865	1865	0
67	20240912	183900	365530842	1865	1865	1865	1865	0
68	20240912	183800	365530842	1865	1865	1865	1865	0
69	20240912	183700	365530842	1865	1865	1865	1865	0
70	20240912	183600	365530842	1865	1865	1865	1865	0
71	20240912	183500	365530842	1865	1865	1865	1865	0
72	20240912	183400	365530842	1865	1865	1865	1865	0
73	20240912	183300	365530842	1865	1865	1865	1865	0
74	20240912	183200	365530842	1865	1865	1865	1865	0
75	20240912	183100	365530842	1865	1865	1865	1865	0
76	20240912	183000	365530842	1865	1865	1865	1865	0
77	20240912	182900	365530842	1865	1865	1865	1865	0
78	20240912	182800	365530842	1865	1865	1865	1865	0
79	20240912	182700	365530842	1865	1865	1865	1865	0
80	20240912	182600	365530842	1865	1865	1865	1865	0
81	20240912	182500	365530842	1865	1865	1865	1865	0
82	20240912	182400	365530842	1865	1865	1865	1865	0
83	20240912	182300	365530842	1865	1865	1865	1865	0
84	20240912	182200	365530842	1865	1865	1865	1865	0
85	20240912	182100	365530842	1865	1865	1865	1865	0
86	20240912	182000	365530842	1865	1865	1865	1865	0
87	20240912	181900	365530842	1865	1865	1865	1865	0
88	20240912	181800	365530842	1865	1865	1865	1865	0
89	20240912	181700	365530842	1865	1865	1865	1865	0
90	20240912	181600	365530842	1865	1865	1865	1865	0
91	20240912	181500	365530842	1865	1865	1865	1865	0
92	20240912	181400	365530842	1865	1865	1865	1865	8121
93	20240912	181300	365530842	1865	1865	1865	1865	0
94	20240912	181200	365530842	1865	1865	1865	1865	0
95	20240912	181100	365530842	1865	1865	1865	1865	0
96	20240912	181000	365530842	1865	1865	1865	1865	0
97	20240912	180900	365530842	1865	1865	1865	1865	0
98	20240912	180800	365530842	1865	1865	1865	1865	0
99	20240912	180700	365530842	1865	1865	1865	1865	0
100	20240912	180600	365530842	1865	1865	1865	1865	0
101	20240912	180500	365530842	1865	1865	1865	1865	0
102	20240912	180400	365530842	1865	1865	1865	1865	0
103	20240912	180300	365530842	1865	1865	1865	1865	0
104	20240912	180200	365530842	1865	1865	1865	1865	0
105	20240912	180100	365530842	1865	1865	1865	1865	0
106	20240912	180000	365530842	1865	1865	1865	1865	0
107	20240912	175900	365530842	1865	1865	1865	1865	0
108	20240912	175800	365530842	1865	1865	1865	1865	0
109	20240912	175700	365530842	1865	1865	1865	1865	0
110	20240912	175600	365530842	1865	1865	1865	1865	0
111	20240912	175500	365530842	1865	1865	1865	1865	0
112	20240912	175400	365530842	1865	1865	1865	1865	0
113	20240912	175300	365530842	1865	1865	1865	1865	0
114	20240912	175200	365530842	1865	1865	1865	1865	0
115	20240912	175100	365530842	1865	1865	1865	1865	0
116	20240912	175000	365530842	1865	1865	1865	1865	0
117	20240912	174900	365530842	1865	1865	1865	1865	0
118	20240912	174800	365530842	1865	1865	1865	1865	0
119	20240912	174700	365530842	1865	1865	1865	1865	0
120	20240912	174600	365530842	1865	1865	1865	1865	0
121	20240912	174500	365530842	1865	1865	1865	1865	0
122	20240912	174400	365530842	1865	1865	1865	1865	8121
123	20240912	174300	365530842	1865	1865	1865	1865	0
124	20240912	174200	365530842	1865	1865	1865	1865	0
125	20240912	174100	365530842	1865	1865	1865	1865	0
126	20240912	174000	365530842	1865	1865	1865	1865	0
127	20240912	173900	365530842	1865	1865	1865	1865	0
128	20240912	173800	365530842	1865	1865	1865	1865	0
129	20240912	173700	365530842	1865	1865	1865	1865	0
130	20240912	173600	365530842	1865	1865	1865	1865	0
131	20240912	173500	365530842	1865	1865	1865	1865	0
132	20240912	173400	365530842	1865	1865	1865	1865	0
133	20240912	173300	365530842	1865	1865	1865	1865	0
134	20240912	173200	365530842	1865	1865	1865	1865	0
135	20240912	173100	365530842	1865	1865	1865	1865	0
136	20240912	173000	365530842	1865	1865	1865	1865	0
137	20240912	172900	365530842	1865	1865	1865	1865	0
138	20240912	172800	365530842	1865	1865	1865	1865	0
139	20240912	172700	365530842	1865	1865	1865	1865	0
140	20240912	172600	365530842	1865	1865	1865	1865	0
141	20240912	172500	365530842	1865	1865	1865	1865	0
142	20240912	172400	365530842	1865	1865	1865	1865	0
143	20240912	172300	365530842	1865	1865	1865	1865	0
144	20240912	172200	365530842	1865	1865	1865	1865	0
145	20240912	172100	365530842	1865	1865	1865	1865	0
146	20240912	172000	365530842	1865	1865	1865	1865	0
147	20240912	171900	365530842	1865	1865	1865	1865	0
148	20240912	171800	365530842	1865	1865	1865	1865	0
149	20240912	171700	365530842	1865	1865	1865	1865	0
150	20240912	171600	365530842	1865	1865	1865	1865	0
151	20240912	171500	365530842	1865	1865	1865	1865	0
152	20240912	171400	365530842	1865	1865	1865	1865	8121
153	20240912	171300	365530842	1865	1865	1865	1865	0
154	20240912	171200	365530842	1865	1865	1865	1865	0
155	20240912	171100	365530842	1865	1865	1865	1865	0
156	20240912	171000	365530842	1865	1865	1865	1865	0
157	20240912	170900	365530842	1865	1865	1865	1865	0
158	20240912	170800	365530842	1865	1865	1865	1865	0
159	20240912	170700	365530842	1865	1865	1865	1865	0
160	20240912	170600	365530842	1865	1865	1865	1865	0
161	20240912	170500	365530842	1865	1865	1865	1865	0
162	20240912	170400	365530842	1865	1865	1865	1865	0
163	20240912	170300	365530842	1865	1865	1865	1865	0
164	20240912	170200	365530842	1865	1865	1865	1865	0
165	20240912	170100	365530842	1865	1865	1865	1865	0
166	20240912	170000	365530842	1865	1865	1865	1865	0
167	20240912	165900	365530842	1865	1865	1865	1865	0
168	20240912	165800	365530842	1865	1865	1865	1865	0
169	20240912	165700	365530842	1865	1865	1865	1865	0
170	20240912	165600	365530842	1865	1865	1865	1865	0
171	20240912	165500	365530842	1865	1865	1865	1865	0
172	20240912	165400	365530842	1865	1865	1865	1865	0
173	20240912	165300	365530842	1865	1865	1865	1865	0
174	20240912	165200	365530842	1865	1865	1865	1865	0
175	20240912	165100	365530842	1865	1865	1865	1865	0
176	20240912	165000	365530842	1865	1865	1865	1865	0
177	20240912	164900	365530842	1865	1865	1865	1865	0
178	20240912	164800	365530842	1865	1865	1865	1865	0
179	20240912	164700	365530842	1865	1865	1865	1865	0
180	20240912	164600	365530842	1865	1865	1865	1865	0
181	20240912	164500	365530842	1865	1865	1865	1865	0
182	20240912	164400	365530842	1865	1865	1865	1865	8121
183	20240912	164300	365530842	1865	1865	1865	1865	0
184	20240912	164200	365530842	1865	1865	1865	1865	0
185	20240912	164100	365530842	1865	1865	1865	1865	0
186	20240912	164000	365530842	1865	1865	1865	1865	0
187	20240912	163900	365530842	1865	1865	1865	1865	0
188	20240912	163800	365530842	1865	1865	1865	1865	0
189	20240912	163700	365530842	1865	1865	1865	1865	0
190	20240912	163600	365530842	1865	1865	1865	1865	0
191	20240912	163500	365530842	1865	1865	1865	1865	0
192	20240912	163400	365530842	1865	1865	1865	1865	0
193	20240912	163300	365530842	1865	1865	1865	1865	0
194	20240912	163200	365530842	1865	1865	1865	1865	0
195	20240912	163100	365530842	1865	1865	1865	1865	0
196	20240912	163000	365530842	1865	1865	1865	1865	0
197	20240912	162900	365530842	1865	1865	1865	1865	0
198	20240912	162800	365530842	1865	1865	1865	1865	0
199	20240912	162700	365530842	1865	1865	1865	1865	0
200	20240912	162600	365530842	1865	1865	1865	1865	0
201	20240912	162500	365530842	1865	1865	1865	1865	0
202	20240912	162400	365530842	1865	1865	1865	1865	0
203	20240912	162300	365530842	1865	1865	1865	1865	0
204	20240912	162200	365530842	1865	1865	1865	1865	0
205	20240912	162100	365530842	1865	1865	1865	1865	0
206	20240912	162000	365530842	1865	1865	1865	1865	0
207	20240912	161900	365530842	1865	1865	1865	1865	0
208	20240912	161800	365530842	1865	1865	1865	1865	0
209	20240912	161700	365530842	1865	1865	1865	1865	0
210	20240912	161600	365530842	1865	1865	1865	1865	0
211	20240912	161500	365530842	1865	1865	1865	1865	0
212	20240912	161400	365530842	1865	1865	1865	1865	8121
213	20240912	161300	365530842	1865	1865	1865	1865	0
214	20240912	161200	365530842	1865	1865	1865	1865	0
215	20240912	161100	365530842	1865	1865	1865	1865	0
216	20240912	161000	365530842	1865	1865	1865	1865	0
217	20240912	160900	365530842	1865	1865	1865	1865	0
218	20240912	160800	365530842	1865	1865	1865	1865	0
219	20240912	160700	365530842	1865	1865	1865	1865	0
220	20240912	160600	365530842	1865	1865	1865	1865	0
221	20240912	160500	365530842	1865	1865	1865	1865	0
222	20240912	160400	365530842	1865	1865	1865	1865	0
223	20240912	160300	365530842	1865	1865	1865	1865	0
224	20240912	160200	365530842	1865	1865	1865	1865	0
225	20240912	160100	365530842	1865	1865	1865	1865	0
226	20240912	160000	365530842	1865	1865	1865	1865	0
227	20240912	155900	365530842	1865	1865	1865	1865	0
228	20240912	155800	365530842	1865	1865	1865	1865	0
229	20240912	155700	365530842	1865	1865	1865	1865	0
230	20240912	155600	365530842	1865	1865	1865	1865	0
231	20240912	155500	365530842	1865	1865	1865	1865	0
232	20240912	155400	365530842	1865	1865	1865	1865	0
233	20240912	155300	365530842	1865	1865	1865	1865	0
234	20240912	155200	365530842	1865	1865	1865	1865	0
235	20240912	155100	365530842	1865	1865	1865	1865	0
236	20240912	155000	365530842	1865	1865	1865	1865	0
237	20240912	154900	365530842	1865	1865	1865	1865	0
238	20240912	154800	365530842	1865	1865	1865	1865	0
239	20240912	154700	365530842	1865	1865	1865	1865	0
240	20240912	154600	365530842	1865	1865	1865	1865	0
241	20240912	154500	365530842	1865	1865	1865	1865	0
242	20240912	154400	365530842	1865	1865	1865	1865	8121
243	20240912	154300	365530842	1865	1865	1865	1865	0
244	20240912	154200	365530842	1865	1865	1865	1865	0
245	20240912	154100	365530842	1865	1865	1865	1865	0
246	20240912	154000	365530842	1865	1865	1865	1865	0
247	20240912	153900	365530842	1865	1865	1865	1865	0
248	20240912	153800	365530842	1865	1865	1865	1865	0
249	20240912	153700	365530842	1865	1865	1865	1865	0
250	20240912	153600	365530842	1865	1865	1865	1865	0
251	20240912	153500	365530842	1865	1865	1865	1865	0
252	20240912	153400	365530842	1865	1865	1865	1865	0
253	20240912	153300	365530842	1865	1865	1865	1865	0
254	20240912	153200	365530842	1865	1865	1865	1865	0
255	20240912	153100	365530842	1865	1865	1865	1865	0
256	20240912	153000	365530842	1865	1865	1865	1865	8121
257	20240912	152900	350385177	1864	1864	1864	1864	0
258	20240912	152800	350385177	1864	1864	1864	1864	0
259	20240912	152700	350385177	1864	1864	1864	1864	0
260	20240912	152600	350385177	1864	1864	1864	1864	0
261	20240912	152500	350385177	1864	1864	1864	1864	0
262	20240912	152400	350385177	1864	1864	1864	1864	0
263	20240912	152300	350385177	1864	1864	1864	1864	0
264	20240912	152200	350385177	1864	1864	1864	1864	0
265	20240912	152100	350385177	1864	1864	1864	1864	0
266	20240912	152000	350385177	1864	1864	1864	1864	0
267	20240912	151900	350385177	1864	1860	1864	1858	1171
268	20240912	151800	348208960	1860	1861	1861	1860	2333
269	20240912	151700	343869376	1861	1861	1861	1861	0
270	20240912	151600	343869376	1861	1862	1862	1861	1000
271	20240912	151500	342008375	1861	1861	1861	1861	633
272	20240912	151400	340830362	1865	1865	1865	1865	0
273	20240912	151300	340830362	1865	1862	1865	1862	1075
274	20240912	151200	338827860	1862	1861	1862	1861	325
275	20240912	151100	338223013	1862	1862	1862	1862	107
276	20240912	151000	338023779	1862	1864	1864	1862	606
277	20240912	150900	336894795	1861	1860	1865	1860	426
278	20240912	150800	336100806	1858	1858	1858	1858	72
279	20240912	150700	335967030	1858	1858	1858	1858	1077
280	20240912	150600	333965964	1857	1857	1857	1857	238
281	20240912	150500	333523998	1856	1856	1856	1856	1197
282	20240912	150400	331302366	1856	1855	1856	1855	26
283	20240912	150300	331254118	1855	1854	1855	1854	335
284	20240912	150200	330632695	1854	1855	1855	1854	526
285	20240912	150100	329656966	1855	1855	1855	1855	299
286	20240912	150000	329102321	1852	1851	1852	1851	1100
287	20240912	145900	327066218	1851	1855	1855	1848	9035
288	20240912	145800	310342943	1855	1856	1856	1855	2272
289	20240912	145700	306127111	1857	1858	1858	1857	2262
290	20240912	145600	301926363	1858	1860	1860	1858	2011
291	20240912	145500	298189902	1860	1859	1860	1858	1500
292	20240912	145400	295401331	1859	1859	1859	1859	400
293	20240912	145300	294657731	1859	1861	1861	1859	1256
294	20240912	145200	292322750	1860	1860	1860	1860	10
295	20240912	145100	292304150	1860	1861	1861	1860	302
296	20240912	145000	291742428	1860	1860	1860	1860	0
297	20240912	144900	291742428	1860	1863	1863	1860	951
298	20240912	144800	289973242	1861	1861	1861	1861	424
299	20240912	144700	289184178	1861	1860	1861	1860	43
300	20240912	144600	289104197	1859	1859	1859	1859	0
301	20240912	144500	289104197	1859	1861	1861	1859	1449
302	20240912	144400	286409047	1860	1863	1864	1860	7173
303	20240912	144300	273057338	1863	1864	1864	1863	142
304	20240912	144200	272792782	1864	1864	1864	1863	980
305	20240912	144100	270966090	1863	1863	1864	1863	18
306	20240912	144000	270932545	1864	1864	1864	1864	11
307	20240912	143900	270912041	1864	1864	1864	1864	0
308	20240912	143800	270912041	1864	1863	1864	1863	366
309	20240912	143700	270230182	1863	1863	1863	1863	0
310	20240912	143600	270230182	1863	1863	1863	1863	0
311	20240912	143500	270230182	1863	1863	1863	1863	0
312	20240912	143400	270230182	1863	1863	1863	1863	58
313	20240912	143300	270122128	1862	1862	1862	1862	26
314	20240912	143200	270073716	1862	1862	1862	1862	0
315	20240912	143100	270073716	1862	1862	1862	1862	37
316	20240912	143000	270004822	1862	1862	1862	1862	0
317	20240912	142900	270004822	1862	1863	1863	1862	9
318	20240912	142800	269988061	1863	1863	1863	1863	0
319	20240912	142700	269988061	1863	1863	1863	1863	0
320	20240912	142600	269988061	1863	1863	1863	1863	4
321	20240912	142500	269980609	1863	1862	1863	1862	21
322	20240912	142400	269941487	1863	1863	1863	1863	30
323	20240912	142300	269885597	1863	1862	1863	1862	20
324	20240912	142200	269848347	1862	1862	1862	1862	1
325	20240912	142100	269846485	1863	1863	1863	1863	0
326	20240912	142000	269846485	1863	1863	1863	1863	0
327	20240912	141900	269846485	1863	1863	1863	1863	59
328	20240912	141800	269736568	1860	1865	1865	1860	505
329	20240912	141700	268796752	1866	1866	1866	1866	1
330	20240912	141600	268794886	1866	1866	1866	1866	1
331	20240912	141500	268793020	1865	1865	1865	1865	0
332	20240912	141400	268793020	1865	1865	1866	1865	4
333	20240912	141300	268785559	1861	1865	1865	1861	1258
334	20240912	141200	266444205	1866	1866	1866	1866	0
335	20240912	141100	266444205	1866	1866	1866	1866	301
336	20240912	141000	265882539	1863	1862	1863	1862	1797
337	20240912	140900	262535255	1863	1863	1863	1863	100
338	20240912	140800	262348955	1863	1862	1863	1862	3
339	20240912	140700	262343368	1861	1861	1861	1861	1350
340	20240912	140600	259831018	1861	1862	1862	1861	2526
341	20240912	140500	255128682	1862	1866	1866	1862	2424
342	20240912	140400	250610695	1866	1868	1868	1866	4
343	20240912	140300	250603227	1867	1867	1868	1867	4
344	20240912	140200	250595758	1864	1864	1864	1864	0
345	20240912	140100	250595758	1864	1864	1864	1864	17
346	20240912	140000	250564070	1864	1865	1865	1864	3000
347	20240912	135900	244971163	1866	1866	1866	1866	0
348	20240912	135800	244971163	1866	1867	1867	1866	1033
349	20240912	135700	243043224	1868	1868	1868	1868	1
350	20240912	135600	243041356	1869	1869	1869	1869	0
351	20240912	135500	243041356	1869	1869	1869	1869	28
352	20240912	135400	242989024	1869	1869	1869	1869	121
353	20240912	135300	242762875	1870	1870	1870	1870	0
354	20240912	135200	242762875	1870	1870	1870	1870	9
355	20240912	135100	242746045	1867	1868	1870	1867	645
356	20240912	135000	241541261	1869	1869	1869	1868	60
357	20240912	134900	241429145	1869	1871	1871	1869	3727
358	20240912	134800	234461049	1872	1872	1872	1872	0
359	20240912	134700	234461049	1872	1872	1872	1872	5
360	20240912	134600	234451689	1870	1870	1870	1870	330
361	20240912	134500	233834589	1870	1870	1870	1870	0
362	20240912	134400	233834589	1870	1870	1870	1870	0
363	20240912	134300	233834589	1870	1870	1870	1870	0
364	20240912	134200	233834589	1870	1870	1870	1870	0
365	20240912	134100	233834589	1870	1870	1870	1870	168
366	20240912	134000	233520429	1870	1870	1870	1870	0
367	20240912	133900	233520429	1870	1870	1870	1870	110
368	20240912	133800	233314729	1870	1870	1870	1870	0
369	20240912	133700	233314729	1870	1870	1870	1870	0
370	20240912	133600	233314729	1870	1870	1870	1870	219
371	20240912	133500	232905199	1870	1872	1872	1870	604
372	20240912	133400	231775489	1871	1871	1871	1871	127
373	20240912	133300	231537872	1871	1872	1872	1870	987
374	20240912	133200	229691473	1871	1871	1871	1871	10
375	20240912	133100	229672763	1872	1873	1873	1872	1703
376	20240912	133000	226484274	1876	1875	1876	1874	948
377	20240912	132900	224707608	1876	1876	1876	1876	0
378	20240912	132800	224707608	1876	1876	1876	1876	1
379	20240912	132700	224705732	1876	1876	1876	1876	1
380	20240912	132600	224703856	1874	1875	1875	1874	1020
381	20240912	132500	222792370	1877	1877	1877	1877	2
382	20240912	132400	222788616	1875	1875	1875	1875	0
383	20240912	132300	222788616	1875	1875	1875	1875	0
384	20240912	132200	222788616	1875	1875	1877	1875	1083
385	20240912	132100	220757986	1875	1873	1875	1873	70
386	20240912	132000	220626870	1872	1872	1872	1872	0
387	20240912	131900	220626870	1872	1872	1872	1872	1
388	20240912	131800	220624998	1873	1873	1873	1873	42
389	20240912	131700	220546332	1873	1873	1873	1871	61
390	20240912	131600	220432137	1874	1875	1875	1874	58
391	20240912	131500	220323388	1876	1875	1876	1875	64
392	20240912	131400	220203325	1876	1874	1876	1873	212
393	20240912	131300	219806039	1876	1876	1876	1876	17
394	20240912	131200	219774147	1879	1873	1880	1873	108
395	20240912	131100	219571388	1874	1872	1874	1872	11
396	20240912	131000	219550784	1872	1874	1879	1872	8
397	20240912	130900	219535783	1871	1870	1871	1870	1075
398	20240912	130800	217524460	1870	1869	1870	1869	1679
399	20240912	130700	214385729	1869	1869	1869	1869	1
400	20240912	130600	214383860	1867	1866	1867	1866	2000
401	20240912	130500	210650437	1866	1866	1866	1866	10
402	20240912	130400	210631777	1866	1866	1866	1866	7
403	20240912	130300	210618715	1866	1866	1866	1866	10
404	20240912	130200	210600055	1865	1865	1865	1865	351
405	20240912	130100	209945440	1865	1865	1865	1865	100
406	20240912	130000	209758940	1865	1865	1865	1865	303
407	20240912	125900	209193845	1864	1864	1864	1864	115
408	20240912	125800	208979485	1865	1865	1865	1865	326
409	20240912	125700	208371495	1865	1865	1865	1865	0
410	20240912	125600	208371495	1865	1866	1866	1865	71
411	20240912	125500	208239078	1865	1865	1866	1865	137
412	20240912	125400	207983571	1864	1865	1865	1864	37
413	20240912	125300	207914600	1866	1865	1866	1865	359
414	20240912	125200	207245063	1864	1863	1864	1863	71
415	20240912	125100	207112720	1865	1863	1865	1863	119
416	20240912	125000	206890929	1862	1862	1862	1862	0
417	20240912	124900	206890929	1862	1863	1863	1862	98
418	20240912	124800	206708388	1862	1863	1863	1862	120
419	20240912	124700	206484935	1863	1864	1864	1863	101
420	20240912	124600	206296672	1863	1863	1863	1863	70
421	20240912	124500	206166262	1863	1863	1863	1863	0
422	20240912	124400	206166262	1863	1863	1863	1863	279
423	20240912	124300	205646485	1864	1864	1864	1864	17
424	20240912	124200	205614797	1864	1864	1864	1864	1
425	20240912	124100	205612933	1865	1865	1865	1865	1
426	20240912	124000	205611068	1865	1865	1865	1865	1023
427	20240912	123900	203703173	1865	1865	1865	1865	138
428	20240912	123800	203445803	1866	1866	1866	1866	0
429	20240912	123700	203445803	1866	1865	1866	1865	71
430	20240912	123600	203313387	1866	1865	1866	1865	359
431	20240912	123500	202643494	1865	1865	1865	1865	1
432	20240912	123400	202641629	1867	1867	1867	1867	0
433	20240912	123300	202641629	1867	1867	1867	1867	0
434	20240912	123200	202641629	1867	1864	1867	1864	153
435	20240912	123100	202356328	1867	1867	1867	1867	0
436	20240912	123000	202356328	1867	1867	1867	1867	0
437	20240912	122900	202356328	1867	1864	1867	1864	646
438	20240912	122800	201150782	1867	1867	1867	1867	1
439	20240912	122700	201148915	1866	1865	1866	1864	1528
440	20240912	122600	198297874	1865	1865	1865	1865	0
441	20240912	122500	198297874	1865	1866	1866	1864	14
442	20240912	122400	198271772	1863	1863	1863	1863	48
443	20240912	122300	198182348	1863	1863	1863	1863	1
444	20240912	122200	198180485	1862	1862	1862	1862	534
445	20240912	122100	197186177	1863	1863	1863	1863	10
446	20240912	122000	197167547	1863	1862	1863	1862	249
447	20240912	121900	196703898	1863	1862	1863	1862	406
448	20240912	121800	195947869	1863	1865	1865	1862	1961
449	20240912	121700	192293390	1865	1865	1865	1865	82
450	20240912	121600	192140460	1865	1865	1865	1865	138
451	20240912	121500	191883090	1865	1866	1866	1865	92
452	20240912	121400	191711488	1866	1866	1866	1866	60
453	20240912	121300	191599528	1866	1865	1866	1865	223
454	20240912	121200	191183538	1866	1865	1866	1865	504
455	20240912	121100	190243575	1865	1866	1866	1865	75
456	20240912	121000	190103690	1866	1865	1866	1865	75
457	20240912	120900	189963810	1866	1866	1866	1866	10
458	20240912	120800	189945150	1866	1867	1867	1865	184
459	20240912	120700	189601929	1865	1866	1866	1865	1615
460	20240912	120600	186589112	1867	1867	1867	1867	3
461	20240912	120500	186583511	1866	1866	1866	1865	1157
462	20240912	120400	184425540	1865	1866	1866	1865	5
463	20240912	120300	184416211	1865	1865	1866	1865	1392
464	20240912	120200	181820130	1866	1866	1866	1866	53
465	20240912	120100	181721232	1865	1866	1866	1865	19
466	20240912	120000	181685783	1867	1867	1867	1867	7
467	20240912	115900	181672714	1867	1865	1867	1865	422
468	20240912	115800	180885530	1866	1867	1867	1866	404
469	20240912	115700	180131501	1868	1868	1868	1868	65
470	20240912	115600	180010081	1869	1869	1869	1869	462
471	20240912	115500	179146603	1870	1870	1870	1870	0
472	20240912	115400	179146603	1870	1870	1870	1870	107
473	20240912	115300	178946513	1870	1870	1870	1870	63
474	20240912	115200	178828703	1871	1871	1871	1871	1
475	20240912	115100	178826832	1870	1870	1870	1870	70
476	20240912	115000	178695932	1871	1871	1871	1871	0
477	20240912	114900	178695932	1871	1871	1871	1871	1
478	20240912	114800	178694061	1872	1872	1872	1872	1
479	20240912	114700	178692189	1872	1872	1872	1872	14
480	20240912	114600	178665981	1872	1870	1872	1870	96
481	20240912	114500	178486427	1870	1870	1870	1870	10
482	20240912	114400	178467727	1870	1870	1870	1870	60
483	20240912	114300	178355527	1871	1871	1871	1871	0
484	20240912	114200	178355527	1871	1870	1871	1870	22
485	20240912	114100	178314375	1870	1871	1871	1870	80
486	20240912	114000	178164765	1871	1871	1871	1871	0
487	20240912	113900	178164765	1871	1870	1871	1870	102
488	20240912	113800	177974013	1871	1871	1871	1871	0
489	20240912	113700	177974013	1871	1867	1871	1867	754
490	20240912	113600	176565109	1866	1866	1866	1866	75
491	20240912	113500	176425159	1868	1867	1868	1867	9
492	20240912	113400	176408355	1866	1867	1867	1866	169
493	20240912	113300	176092951	1867	1867	1867	1867	10
494	20240912	113200	176074281	1867	1868	1868	1865	1249
495	20240912	113100	173744573	1868	1866	1868	1865	1450
496	20240912	113000	171040292	1866	1866	1866	1866	0
497	20240912	112900	171040292	1866	1867	1869	1865	890
498	20240912	112800	169379530	1867	1867	1867	1867	1
499	20240912	112700	169377663	1869	1869	1869	1865	5138
500	20240912	112600	159785818	1869	1872	1872	1869	221
501	20240912	112500	159372333	1872	1872	1872	1872	200
502	20240912	112400	158997933	1873	1873	1873	1873	1885
503	20240912	112300	155467328	1873	1873	1873	1873	1
504	20240912	112200	155465455	1874	1875	1875	1874	37
505	20240912	112100	155396101	1875	1875	1875	1875	0
506	20240912	112000	155396101	1875	1874	1875	1874	102
507	20240912	111900	155204952	1874	1874	1874	1874	0
508	20240912	111800	155204952	1874	1874	1874	1874	239
509	20240912	111700	154757066	1874	1877	1877	1874	2619
510	20240912	111600	149846537	1877	1877	1877	1877	251
511	20240912	111500	149375410	1878	1878	1878	1878	51
512	20240912	111400	149279632	1878	1878	1878	1878	103
513	20240912	111300	149086198	1878	1878	1878	1878	56
514	20240912	111200	148981030	1877	1878	1878	1877	567
515	20240912	111100	147916577	1878	1879	1879	1878	71
516	20240912	111000	147783237	1883	1883	1883	1883	0
517	20240912	110900	147783237	1883	1880	1883	1880	509
518	20240912	110800	146826314	1879	1878	1879	1878	98
519	20240912	110700	146642231	1879	1879	1879	1879	103
520	20240912	110600	146448694	1880	1879	1880	1879	202
521	20240912	110500	146069134	1879	1878	1879	1877	253
522	20240912	110400	145594144	1879	1882	1883	1879	1469
523	20240912	110300	142831929	1882	1882	1882	1882	70
524	20240912	110200	142700189	1883	1883	1883	1883	3
525	20240912	110100	142694540	1883	1882	1883	1882	61
526	20240912	110000	142579736	1883	1884	1884	1883	7
527	20240912	105900	142566550	1883	1885	1887	1883	150
528	20240912	105800	142283842	1885	1885	1885	1885	1
529	20240912	105700	142281957	1887	1887	1887	1887	1
530	20240912	105600	142280070	1889	1889	1889	1889	0
531	20240912	105500	142280070	1889	1887	1890	1883	645
532	20240912	105400	141064389	1885	1883	1887	1883	52
533	20240912	105300	140966299	1887	1882	1887	1882	283
534	20240912	105200	140433667	1882	1882	1882	1882	20
535	20240912	105100	140396027	1882	1880	1882	1880	281
536	20240912	105000	139867395	1880	1879	1880	1879	87
537	20240912	104900	139703918	1878	1878	1878	1878	250
538	20240912	104800	139234418	1878	1877	1878	1877	75
539	20240912	104700	139093638	1878	1878	1878	1878	2
540	20240912	104600	139089882	1877	1877	1877	1877	69
541	20240912	104500	138960369	1879	1879	1879	1879	265
542	20240912	104400	138462434	1879	1878	1879	1877	1653
543	20240912	104300	135358727	1878	1878	1878	1877	493
544	20240912	104200	134432995	1877	1877	1877	1877	0
545	20240912	104100	134432995	1877	1877	1877	1876	124
546	20240912	104000	134200317	1875	1875	1875	1875	0
547	20240912	103900	134200317	1875	1876	1876	1875	956
548	20240912	103800	132407663	1876	1877	1877	1876	128
549	20240912	103700	132167520	1877	1877	1877	1876	412
550	20240912	103600	131394212	1877	1877	1878	1877	218
551	20240912	103500	130985024	1876	1876	1876	1876	0
552	20240912	103400	130985024	1876	1875	1877	1875	188
553	20240912	103300	130632436	1875	1874	1877	1874	1149
554	20240912	103200	128478109	1874	1873	1874	1873	183
555	20240912	103100	128135345	1873	1871	1873	1871	1142
556	20240912	103000	125997624	1871	1871	1872	1871	525
557	20240912	102900	125015309	1871	1877	1877	1871	1675
558	20240912	102800	121876165	1875	1877	1877	1875	1215
559	20240912	102700	119597631	1877	1877	1877	1877	30
560	20240912	102600	119541321	1878	1879	1879	1878	28
561	20240912	102500	119488733	1879	1879	1879	1879	1
562	20240912	102400	119486854	1878	1878	1878	1878	70
563	20240912	102300	119355394	1879	1877	1879	1877	8
564	20240912	102200	119340366	1877	1879	1879	1877	381
565	20240912	102100	118625115	1882	1882	1882	1879	462
566	20240912	102000	117756979	1882	1880	1883	1880	32
567	20240912	101900	117696773	1880	1882	1882	1878	122
568	20240912	101800	117467554	1881	1881	1881	1881	2
569	20240912	101700	117463792	1880	1882	1883	1880	1012
570	20240912	101600	115560031	1882	1885	1885	1882	5
571	20240912	101500	115550614	1886	1886	1886	1886	0
572	20240912	101400	115550614	1886	1887	1887	1886	81
573	20240912	101300	115397768	1887	1887	1887	1887	0
574	20240912	101200	115397768	1887	1888	1888	1887	447
575	20240912	101100	114553834	1888	1884	1888	1884	183
576	20240912	101000	114208338	1888	1878	1888	1877	292
577	20240912	100900	113659061	1879	1878	1880	1878	1055
578	20240912	100800	111676757	1878	1877	1878	1877	312
579	20240912	100700	111091121	1876	1875	1876	1872	2258
580	20240912	100600	106860378	1871	1875	1875	1871	473
581	20240912	100500	105974959	1875	1875	1875	1874	144
582	20240912	100400	105705081	1876	1878	1878	1876	1301
583	20240912	100300	103264249	1878	1878	1878	1878	11
584	20240912	100200	103243591	1876	1876	1876	1876	0
585	20240912	100100	103243591	1876	1878	1880	1876	444
586	20240912	100000	102409629	1878	1878	1878	1878	101
587	20240912	095900	102219951	1876	1880	1880	1876	1264
588	20240912	095800	99847093	1880	1882	1882	1879	2128
589	20240912	095700	95846756	1882	1882	1882	1882	0
590	20240912	095600	95846756	1882	1884	1884	1882	2028
591	20240912	095500	92030003	1885	1885	1885	1885	15
592	20240912	095400	92001728	1885	1883	1885	1883	89
593	20240912	095300	91834136	1883	1883	1883	1882	1077
594	20240912	095200	89806215	1883	1880	1883	1880	1621
595	20240912	095100	86758196	1880	1880	1880	1879	309
596	20240912	095000	86177316	1880	1881	1882	1880	223
597	20240912	094900	85758071	1881	1883	1883	1881	1300
598	20240912	094800	83312367	1883	1882	1883	1882	652
599	20240912	094700	82085093	1882	1885	1885	1882	1061
600	20240912	094600	80087195	1886	1887	1887	1886	740
601	20240912	094500	78691489	1886	1886	1886	1886	0
602	20240912	094400	78691489	1886	1888	1888	1886	62
603	20240912	094300	78574525	1888	1888	1888	1888	10
604	20240912	094200	78555645	1886	1887	1887	1886	138
605	20240912	094100	78295316	1888	1890	1890	1888	898
606	20240912	094000	76598510	1890	1890	1890	1890	0
607	20240912	093900	76598510	1890	1891	1891	1890	15
608	20240912	093800	76570158	1891	1891	1891	1891	38
609	20240912	093700	76498300	1891	1894	1894	1891	350
610	20240912	093600	75836431	1894	1900	1900	1894	55
611	20240912	093500	75732048	1892	1891	1892	1891	6
612	20240912	093400	75720698	1891	1883	1901	1883	589
613	20240912	093300	74610632	1883	1883	1884	1882	1122
614	20240912	093200	72497376	1884	1890	1890	1884	1137
615	20240912	093100	70352172	1890	1890	1890	1890	399
616	20240912	093000	69598062	1891	1901	1901	1891	2598
617	20240912	092900	64677806	1902	1902	1902	1902	20
618	20240912	092800	64639766	1902	1899	1903	1899	13
619	20240912	092700	64615042	1897	1895	1903	1895	321
620	20240912	092600	64005985	1895	1896	1896	1894	1270
621	20240912	092500	61599307	1899	1898	1899	1895	970
622	20240912	092400	59761082	1899	1898	1899	1898	100
623	20240912	092300	59571252	1899	1896	1899	1896	111
624	20240912	092200	59360637	1896	1896	1896	1896	608
625	20240912	092100	58207869	1896	1897	1899	1896	170
626	20240912	092000	57885378	1898	1900	1900	1898	91
627	20240912	091900	57712581	1899	1898	1899	1898	144
628	20240912	091800	57439175	1899	1899	1899	1899	15
629	20240912	091700	57410690	1898	1898	1899	1897	133
630	20240912	091600	57158238	1899	1900	1900	1899	1640
631	20240912	091500	54042248	1910	1891	1910	1891	197
632	20240912	091400	53669410	1891	1885	1891	1885	433
633	20240912	091300	52852138	1880	1879	1884	1879	473
634	20240912	091200	51962809	1880	1888	1888	1878	683
635	20240912	091100	50674779	1890	1892	1896	1887	4288
636	20240912	091000	42564641	1889	1896	1896	1861	3134
637	20240912	090900	36681570	1896	1907	1912	1893	7487
638	20240912	090800	22468733	1907	1930	1930	1907	3431
639	20240912	090700	15918601	1930	1938	1938	1930	417
640	20240912	090600	15111915	1948	1948	1948	1948	33
641	20240912	090500	15047631	1951	1936	1951	1932	88
642	20240912	090400	14877241	1936	1938	1938	1936	700
643	20240912	090300	13521444	1951	1938	1951	1938	121
644	20240912	090200	13286921	1952	1953	1953	1952	80
645	20240912	090100	13130759	1952	1935	1953	1935	3619
646	20240912	090000	6068143	1935	1953	1953	1907	3042