KissMeData/217500/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	203700	27095585	1947	1947	1947	1947	1500
3	20240903	203600	27095585	1947	1947	1947	1947	0
4	20240903	203500	27095585	1947	1947	1947	1947	0
5	20240903	203400	27095585	1947	1947	1947	1947	0
6	20240903	203300	27095585	1947	1947	1947	1947	0
7	20240903	203200	27095585	1947	1947	1947	1947	0
8	20240903	203100	27095585	1947	1947	1947	1947	0
9	20240903	203000	27095585	1947	1947	1947	1947	0
10	20240903	202900	27095585	1947	1947	1947	1947	0
11	20240903	202800	27095585	1947	1947	1947	1947	0
12	20240903	202700	27095585	1947	1947	1947	1947	0
13	20240903	202600	27095585	1947	1947	1947	1947	0
14	20240903	202500	27095585	1947	1947	1947	1947	0
15	20240903	202400	27095585	1947	1947	1947	1947	0
16	20240903	202300	27095585	1947	1947	1947	1947	0
17	20240903	202200	27095585	1947	1947	1947	1947	0
18	20240903	202100	27095585	1947	1947	1947	1947	0
19	20240903	202000	27095585	1947	1947	1947	1947	0
20	20240903	201900	27095585	1947	1947	1947	1947	0
21	20240903	201800	27095585	1947	1947	1947	1947	0
22	20240903	201700	27095585	1947	1947	1947	1947	0
23	20240903	201600	27095585	1947	1947	1947	1947	0
24	20240903	201500	27095585	1947	1947	1947	1947	0
25	20240903	201400	27095585	1947	1947	1947	1947	0
26	20240903	201300	27095585	1947	1947	1947	1947	0
27	20240903	201200	27095585	1947	1947	1947	1947	0
28	20240903	201100	27095585	1947	1947	1947	1947	0
29	20240903	201000	27095585	1947	1947	1947	1947	0
30	20240903	200900	27095585	1947	1947	1947	1947	0
31	20240903	200800	27095585	1947	1947	1947	1947	0
32	20240903	200700	27095585	1947	1947	1947	1947	1500
33	20240903	200600	27095585	1947	1947	1947	1947	0
34	20240903	200500	27095585	1947	1947	1947	1947	0
35	20240903	200400	27095585	1947	1947	1947	1947	0
36	20240903	200300	27095585	1947	1947	1947	1947	0
37	20240903	200200	27095585	1947	1947	1947	1947	0
38	20240903	200100	27095585	1947	1947	1947	1947	0
39	20240903	200000	27095585	1947	1947	1947	1947	0
40	20240903	195900	27095585	1947	1947	1947	1947	0
41	20240903	195800	27095585	1947	1947	1947	1947	0
42	20240903	195700	27095585	1947	1947	1947	1947	0
43	20240903	195600	27095585	1947	1947	1947	1947	0
44	20240903	195500	27095585	1947	1947	1947	1947	0
45	20240903	195400	27095585	1947	1947	1947	1947	0
46	20240903	195300	27095585	1947	1947	1947	1947	0
47	20240903	195200	27095585	1947	1947	1947	1947	0
48	20240903	195100	27095585	1947	1947	1947	1947	0
49	20240903	195000	27095585	1947	1947	1947	1947	0
50	20240903	194900	27095585	1947	1947	1947	1947	0
51	20240903	194800	27095585	1947	1947	1947	1947	0
52	20240903	194700	27095585	1947	1947	1947	1947	0
53	20240903	194600	27095585	1947	1947	1947	1947	0
54	20240903	194500	27095585	1947	1947	1947	1947	0
55	20240903	194400	27095585	1947	1947	1947	1947	0
56	20240903	194300	27095585	1947	1947	1947	1947	0
57	20240903	194200	27095585	1947	1947	1947	1947	0
58	20240903	194100	27095585	1947	1947	1947	1947	0
59	20240903	194000	27095585	1947	1947	1947	1947	0
60	20240903	193900	27095585	1947	1947	1947	1947	0
61	20240903	193800	27095585	1947	1947	1947	1947	0
62	20240903	193700	27095585	1947	1947	1947	1947	1500
63	20240903	193600	27095585	1947	1947	1947	1947	0
64	20240903	193500	27095585	1947	1947	1947	1947	0
65	20240903	193400	27095585	1947	1947	1947	1947	0
66	20240903	193300	27095585	1947	1947	1947	1947	0
67	20240903	193200	27095585	1947	1947	1947	1947	0
68	20240903	193100	27095585	1947	1947	1947	1947	0
69	20240903	193000	27095585	1947	1947	1947	1947	0
70	20240903	192900	27095585	1947	1947	1947	1947	0
71	20240903	192800	27095585	1947	1947	1947	1947	0
72	20240903	192700	27095585	1947	1947	1947	1947	0
73	20240903	192600	27095585	1947	1947	1947	1947	0
74	20240903	192500	27095585	1947	1947	1947	1947	0
75	20240903	192400	27095585	1947	1947	1947	1947	0
76	20240903	192300	27095585	1947	1947	1947	1947	0
77	20240903	192200	27095585	1947	1947	1947	1947	0
78	20240903	192100	27095585	1947	1947	1947	1947	0
79	20240903	192000	27095585	1947	1947	1947	1947	0
80	20240903	191900	27095585	1947	1947	1947	1947	0
81	20240903	191800	27095585	1947	1947	1947	1947	0
82	20240903	191700	27095585	1947	1947	1947	1947	0
83	20240903	191600	27095585	1947	1947	1947	1947	0
84	20240903	191500	27095585	1947	1947	1947	1947	0
85	20240903	191400	27095585	1947	1947	1947	1947	0
86	20240903	191300	27095585	1947	1947	1947	1947	0
87	20240903	191200	27095585	1947	1947	1947	1947	0
88	20240903	191100	27095585	1947	1947	1947	1947	0
89	20240903	191000	27095585	1947	1947	1947	1947	0
90	20240903	190900	27095585	1947	1947	1947	1947	0
91	20240903	190800	27095585	1947	1947	1947	1947	0
92	20240903	190700	27095585	1947	1947	1947	1947	1500
93	20240903	190600	27095585	1947	1947	1947	1947	0
94	20240903	190500	27095585	1947	1947	1947	1947	0
95	20240903	190400	27095585	1947	1947	1947	1947	0
96	20240903	190300	27095585	1947	1947	1947	1947	0
97	20240903	190200	27095585	1947	1947	1947	1947	0
98	20240903	190100	27095585	1947	1947	1947	1947	0
99	20240903	190000	27095585	1947	1947	1947	1947	0
100	20240903	185900	27095585	1947	1947	1947	1947	0
101	20240903	185800	27095585	1947	1947	1947	1947	0
102	20240903	185700	27095585	1947	1947	1947	1947	0
103	20240903	185600	27095585	1947	1947	1947	1947	0
104	20240903	185500	27095585	1947	1947	1947	1947	0
105	20240903	185400	27095585	1947	1947	1947	1947	0
106	20240903	185300	27095585	1947	1947	1947	1947	0
107	20240903	185200	27095585	1947	1947	1947	1947	0
108	20240903	185100	27095585	1947	1947	1947	1947	0
109	20240903	185000	27095585	1947	1947	1947	1947	0
110	20240903	184900	27095585	1947	1947	1947	1947	0
111	20240903	184800	27095585	1947	1947	1947	1947	0
112	20240903	184700	27095585	1947	1947	1947	1947	0
113	20240903	184600	27095585	1947	1947	1947	1947	0
114	20240903	184500	27095585	1947	1947	1947	1947	0
115	20240903	184400	27095585	1947	1947	1947	1947	0
116	20240903	184300	27095585	1947	1947	1947	1947	0
117	20240903	184200	27095585	1947	1947	1947	1947	0
118	20240903	184100	27095585	1947	1947	1947	1947	0
119	20240903	184000	27095585	1947	1947	1947	1947	0
120	20240903	183900	27095585	1947	1947	1947	1947	0
121	20240903	183800	27095585	1947	1947	1947	1947	0
122	20240903	183700	27095585	1947	1947	1947	1947	1500
123	20240903	183600	27095585	1947	1947	1947	1947	0
124	20240903	183500	27095585	1947	1947	1947	1947	0
125	20240903	183400	27095585	1947	1947	1947	1947	0
126	20240903	183300	27095585	1947	1947	1947	1947	0
127	20240903	183200	27095585	1947	1947	1947	1947	0
128	20240903	183100	27095585	1947	1947	1947	1947	0
129	20240903	183000	27095585	1947	1947	1947	1947	0
130	20240903	182900	27095585	1947	1947	1947	1947	0
131	20240903	182800	27095585	1947	1947	1947	1947	0
132	20240903	182700	27095585	1947	1947	1947	1947	0
133	20240903	182600	27095585	1947	1947	1947	1947	0
134	20240903	182500	27095585	1947	1947	1947	1947	0
135	20240903	182400	27095585	1947	1947	1947	1947	0
136	20240903	182300	27095585	1947	1947	1947	1947	0
137	20240903	182200	27095585	1947	1947	1947	1947	0
138	20240903	182100	27095585	1947	1947	1947	1947	0
139	20240903	182000	27095585	1947	1947	1947	1947	0
140	20240903	181900	27095585	1947	1947	1947	1947	0
141	20240903	181800	27095585	1947	1947	1947	1947	0
142	20240903	181700	27095585	1947	1947	1947	1947	0
143	20240903	181600	27095585	1947	1947	1947	1947	0
144	20240903	181500	27095585	1947	1947	1947	1947	0
145	20240903	181400	27095585	1947	1947	1947	1947	0
146	20240903	181300	27095585	1947	1947	1947	1947	0
147	20240903	181200	27095585	1947	1947	1947	1947	0
148	20240903	181100	27095585	1947	1947	1947	1947	0
149	20240903	181000	27095585	1947	1947	1947	1947	0
150	20240903	180900	27095585	1947	1947	1947	1947	0
151	20240903	180800	27095585	1947	1947	1947	1947	0
152	20240903	180700	27095585	1947	1947	1947	1947	1500
153	20240903	180600	27095585	1947	1947	1947	1947	0
154	20240903	180500	27095585	1947	1947	1947	1947	0
155	20240903	180400	27095585	1947	1947	1947	1947	0
156	20240903	180300	27095585	1947	1947	1947	1947	0
157	20240903	180200	27095585	1947	1947	1947	1947	0
158	20240903	180100	27095585	1947	1947	1947	1947	0
159	20240903	180000	27095585	1947	1947	1947	1947	0
160	20240903	175900	27095585	1947	1947	1947	1947	0
161	20240903	175800	27095585	1947	1947	1947	1947	0
162	20240903	175700	27095585	1947	1947	1947	1947	0
163	20240903	175600	27095585	1947	1947	1947	1947	0
164	20240903	175500	27095585	1947	1947	1947	1947	0
165	20240903	175400	27095585	1947	1947	1947	1947	0
166	20240903	175300	27095585	1947	1947	1947	1947	0
167	20240903	175200	27095585	1947	1947	1947	1947	0
168	20240903	175100	27095585	1947	1947	1947	1947	0
169	20240903	175000	27095585	1947	1947	1947	1947	0
170	20240903	174900	27095585	1947	1947	1947	1947	0
171	20240903	174800	27095585	1947	1947	1947	1947	0
172	20240903	174700	27095585	1947	1947	1947	1947	0
173	20240903	174600	27095585	1947	1947	1947	1947	0
174	20240903	174500	27095585	1947	1947	1947	1947	0
175	20240903	174400	27095585	1947	1947	1947	1947	0
176	20240903	174300	27095585	1947	1947	1947	1947	0
177	20240903	174200	27095585	1947	1947	1947	1947	0
178	20240903	174100	27095585	1947	1947	1947	1947	0
179	20240903	174000	27095585	1947	1947	1947	1947	0
180	20240903	173900	27095585	1947	1947	1947	1947	0
181	20240903	173800	27095585	1947	1947	1947	1947	0
182	20240903	173700	27095585	1947	1947	1947	1947	1500
183	20240903	173600	27095585	1947	1947	1947	1947	0
184	20240903	173500	27095585	1947	1947	1947	1947	0
185	20240903	173400	27095585	1947	1947	1947	1947	0
186	20240903	173300	27095585	1947	1947	1947	1947	0
187	20240903	173200	27095585	1947	1947	1947	1947	0
188	20240903	173100	27095585	1947	1947	1947	1947	0
189	20240903	173000	27095585	1947	1947	1947	1947	0
190	20240903	172900	27095585	1947	1947	1947	1947	0
191	20240903	172800	27095585	1947	1947	1947	1947	0
192	20240903	172700	27095585	1947	1947	1947	1947	0
193	20240903	172600	27095585	1947	1947	1947	1947	0
194	20240903	172500	27095585	1947	1947	1947	1947	0
195	20240903	172400	27095585	1947	1947	1947	1947	0
196	20240903	172300	27095585	1947	1947	1947	1947	0
197	20240903	172200	27095585	1947	1947	1947	1947	0
198	20240903	172100	27095585	1947	1947	1947	1947	0
199	20240903	172000	27095585	1947	1947	1947	1947	0
200	20240903	171900	27095585	1947	1947	1947	1947	0
201	20240903	171800	27095585	1947	1947	1947	1947	0
202	20240903	171700	27095585	1947	1947	1947	1947	0
203	20240903	171600	27095585	1947	1947	1947	1947	0
204	20240903	171500	27095585	1947	1947	1947	1947	0
205	20240903	171400	27095585	1947	1947	1947	1947	0
206	20240903	171300	27095585	1947	1947	1947	1947	0
207	20240903	171200	27095585	1947	1947	1947	1947	0
208	20240903	171100	27095585	1947	1947	1947	1947	0
209	20240903	171000	27095585	1947	1947	1947	1947	0
210	20240903	170900	27095585	1947	1947	1947	1947	0
211	20240903	170800	27095585	1947	1947	1947	1947	0
212	20240903	170700	27095585	1947	1947	1947	1947	1500
213	20240903	170600	27095585	1947	1947	1947	1947	0
214	20240903	170500	27095585	1947	1947	1947	1947	0
215	20240903	170400	27095585	1947	1947	1947	1947	0
216	20240903	170300	27095585	1947	1947	1947	1947	0
217	20240903	170200	27095585	1947	1947	1947	1947	0
218	20240903	170100	27095585	1947	1947	1947	1947	0
219	20240903	170000	27095585	1947	1947	1947	1947	0
220	20240903	165900	27095585	1947	1947	1947	1947	0
221	20240903	165800	27095585	1947	1947	1947	1947	0
222	20240903	165700	27095585	1947	1947	1947	1947	0
223	20240903	165600	27095585	1947	1947	1947	1947	0
224	20240903	165500	27095585	1947	1947	1947	1947	0
225	20240903	165400	27095585	1947	1947	1947	1947	0
226	20240903	165300	27095585	1947	1947	1947	1947	0
227	20240903	165200	27095585	1947	1947	1947	1947	0
228	20240903	165100	27095585	1947	1947	1947	1947	0
229	20240903	165000	27095585	1947	1947	1947	1947	0
230	20240903	164900	27095585	1947	1947	1947	1947	0
231	20240903	164800	27095585	1947	1947	1947	1947	0
232	20240903	164700	27095585	1947	1947	1947	1947	0
233	20240903	164600	27095585	1947	1947	1947	1947	0
234	20240903	164500	27095585	1947	1947	1947	1947	0
235	20240903	164400	27095585	1947	1947	1947	1947	0
236	20240903	164300	27095585	1947	1947	1947	1947	0
237	20240903	164200	27095585	1947	1947	1947	1947	0
238	20240903	164100	27095585	1947	1947	1947	1947	0
239	20240903	164000	27095585	1947	1947	1947	1947	0
240	20240903	163900	27095585	1947	1947	1947	1947	0
241	20240903	163800	27095585	1947	1947	1947	1947	0
242	20240903	163700	27095585	1947	1947	1947	1947	1500
243	20240903	163600	27095585	1947	1947	1947	1947	0
244	20240903	163500	27095585	1947	1947	1947	1947	0
245	20240903	163400	27095585	1947	1947	1947	1947	0
246	20240903	163300	27095585	1947	1947	1947	1947	0
247	20240903	163200	27095585	1947	1947	1947	1947	0
248	20240903	163100	27095585	1947	1947	1947	1947	0
249	20240903	163000	27095585	1947	1947	1947	1947	0
250	20240903	162900	27095585	1947	1947	1947	1947	0
251	20240903	162800	27095585	1947	1947	1947	1947	0
252	20240903	162700	27095585	1947	1947	1947	1947	0
253	20240903	162600	27095585	1947	1947	1947	1947	0
254	20240903	162500	27095585	1947	1947	1947	1947	0
255	20240903	162400	27095585	1947	1947	1947	1947	0
256	20240903	162300	27095585	1947	1947	1947	1947	0
257	20240903	162200	27095585	1947	1947	1947	1947	0
258	20240903	162100	27095585	1947	1947	1947	1947	0
259	20240903	162000	27095585	1947	1947	1947	1947	0
260	20240903	161900	27095585	1947	1947	1947	1947	0
261	20240903	161800	27095585	1947	1947	1947	1947	0
262	20240903	161700	27095585	1947	1947	1947	1947	0
263	20240903	161600	27095585	1947	1947	1947	1947	0
264	20240903	161500	27095585	1947	1947	1947	1947	0
265	20240903	161400	27095585	1947	1947	1947	1947	0
266	20240903	161300	27095585	1947	1947	1947	1947	0
267	20240903	161200	27095585	1947	1947	1947	1947	0
268	20240903	161100	27095585	1947	1947	1947	1947	0
269	20240903	161000	27095585	1947	1947	1947	1947	0
270	20240903	160900	27095585	1947	1947	1947	1947	0
271	20240903	160800	27095585	1947	1947	1947	1947	0
272	20240903	160700	27095585	1947	1947	1947	1947	1500
273	20240903	160600	27095585	1947	1947	1947	1947	0
274	20240903	160500	27095585	1947	1947	1947	1947	0
275	20240903	160400	27095585	1947	1947	1947	1947	0
276	20240903	160300	27095585	1947	1947	1947	1947	0
277	20240903	160200	27095585	1947	1947	1947	1947	0
278	20240903	160100	27095585	1947	1947	1947	1947	0
279	20240903	160000	27095585	1947	1947	1947	1947	0
280	20240903	155900	27095585	1947	1947	1947	1947	0
281	20240903	155800	27095585	1947	1947	1947	1947	0
282	20240903	155700	27095585	1947	1947	1947	1947	0
283	20240903	155600	27095585	1947	1947	1947	1947	0
284	20240903	155500	27095585	1947	1947	1947	1947	0
285	20240903	155400	27095585	1947	1947	1947	1947	0
286	20240903	155300	27095585	1947	1947	1947	1947	0
287	20240903	155200	27095585	1947	1947	1947	1947	0
288	20240903	155100	27095585	1947	1947	1947	1947	0
289	20240903	155000	27095585	1947	1947	1947	1947	0
290	20240903	154900	27095585	1947	1947	1947	1947	0
291	20240903	154800	27095585	1947	1947	1947	1947	0
292	20240903	154700	27095585	1947	1947	1947	1947	0
293	20240903	154600	27095585	1947	1947	1947	1947	0
294	20240903	154500	27095585	1947	1947	1947	1947	0
295	20240903	154400	27095585	1947	1947	1947	1947	0
296	20240903	154300	27095585	1947	1947	1947	1947	0
297	20240903	154200	27095585	1947	1947	1947	1947	0
298	20240903	154100	27095585	1947	1947	1947	1947	0
299	20240903	154000	27095585	1947	1947	1947	1947	0
300	20240903	153900	27095585	1947	1947	1947	1947	0
301	20240903	153800	27095585	1947	1947	1947	1947	0
302	20240903	153700	27095585	1947	1947	1947	1947	1500
303	20240903	153600	27095585	1947	1947	1947	1947	0
304	20240903	153500	27095585	1947	1947	1947	1947	0
305	20240903	153400	27095585	1947	1947	1947	1947	0
306	20240903	153300	27095585	1947	1947	1947	1947	0
307	20240903	153200	27095585	1947	1947	1947	1947	0
308	20240903	153100	27095585	1947	1947	1947	1947	0
309	20240903	153000	27095585	1947	1947	1947	1947	1500
310	20240903	152900	24175085	1941	1941	1941	1941	0
311	20240903	152800	24175085	1941	1941	1941	1941	0
312	20240903	152700	24175085	1941	1941	1941	1941	0
313	20240903	152600	24175085	1941	1941	1941	1941	0
314	20240903	152500	24175085	1941	1941	1941	1941	0
315	20240903	152400	24175085	1941	1941	1941	1941	0
316	20240903	152300	24175085	1941	1941	1941	1941	0
317	20240903	152200	24175085	1941	1941	1941	1941	0
318	20240903	152100	24175085	1941	1941	1941	1941	0
319	20240903	152000	24175085	1941	1941	1941	1941	0
320	20240903	151900	24175085	1941	1932	1941	1932	21
321	20240903	151800	24134504	1942	1942	1942	1942	0
322	20240903	151700	24134504	1942	1942	1942	1942	0
323	20240903	151600	24134504	1942	1942	1942	1942	0
324	20240903	151500	24134504	1942	1942	1942	1942	0
325	20240903	151400	24134504	1942	1942	1942	1942	0
326	20240903	151300	24134504	1942	1942	1942	1942	0
327	20240903	151200	24134504	1942	1942	1942	1942	0
328	20240903	151100	24134504	1942	1942	1942	1942	0
329	20240903	151000	24134504	1942	1941	1942	1941	38
330	20240903	150900	24060745	1941	1941	1941	1941	1
331	20240903	150800	24058804	1944	1944	1944	1944	1
332	20240903	150700	24056860	1933	1933	1933	1933	50
333	20240903	150600	23960210	1946	1946	1947	1933	279
334	20240903	150500	23420475	1946	1934	1946	1933	51
335	20240903	150400	23321878	1948	1947	1948	1947	61
336	20240903	150300	23203110	1948	1944	1948	1944	200
337	20240903	150200	22813929	1945	1945	1945	1945	0
338	20240903	150100	22813929	1945	1944	1945	1944	100
339	20240903	150000	22619439	1946	1946	1946	1946	0
340	20240903	145900	22619439	1946	1946	1946	1946	0
341	20240903	145800	22619439	1946	1946	1946	1946	0
342	20240903	145700	22619439	1946	1946	1946	1946	9
343	20240903	145600	22601925	1946	1946	1946	1946	0
344	20240903	145500	22601925	1946	1946	1946	1946	0
345	20240903	145400	22601925	1946	1946	1946	1946	1
346	20240903	145300	22599979	1944	1944	1944	1944	1
347	20240903	145200	22598035	1948	1948	1948	1948	0
348	20240903	145100	22598035	1948	1948	1948	1948	0
349	20240903	145000	22598035	1948	1948	1948	1948	0
350	20240903	144900	22598035	1948	1948	1948	1948	0
351	20240903	144800	22598035	1948	1948	1948	1948	0
352	20240903	144700	22598035	1948	1948	1948	1948	0
353	20240903	144600	22598035	1948	1948	1948	1948	0
354	20240903	144500	22598035	1948	1948	1948	1948	0
355	20240903	144400	22598035	1948	1948	1948	1948	0
356	20240903	144300	22598035	1948	1948	1948	1948	0
357	20240903	144200	22598035	1948	1941	1948	1941	331
358	20240903	144100	21955368	1942	1942	1942	1942	0
359	20240903	144000	21955368	1942	1942	1942	1942	0
360	20240903	143900	21955368	1942	1942	1942	1942	0
361	20240903	143800	21955368	1942	1942	1942	1942	0
362	20240903	143700	21955368	1942	1942	1942	1942	0
363	20240903	143600	21955368	1942	1942	1942	1942	0
364	20240903	143500	21955368	1942	1942	1942	1942	0
365	20240903	143400	21955368	1942	1942	1942	1942	0
366	20240903	143300	21955368	1942	1942	1942	1942	0
367	20240903	143200	21955368	1942	1942	1942	1942	0
368	20240903	143100	21955368	1942	1932	1942	1932	42
369	20240903	143000	21874214	1943	1943	1943	1943	0
370	20240903	142900	21874214	1943	1943	1943	1943	0
371	20240903	142800	21874214	1943	1942	1943	1942	200
372	20240903	142700	21485747	1932	1932	1932	1932	107
373	20240903	142600	21279023	1943	1943	1943	1943	0
374	20240903	142500	21279023	1943	1943	1943	1943	0
375	20240903	142400	21279023	1943	1943	1943	1943	0
376	20240903	142300	21279023	1943	1943	1943	1943	0
377	20240903	142200	21279023	1943	1943	1943	1943	0
378	20240903	142100	21279023	1943	1943	1943	1943	1
379	20240903	142000	21277080	1933	1933	1933	1933	27
380	20240903	141900	21224889	1944	1944	1944	1944	0
381	20240903	141800	21224889	1944	1944	1944	1944	0
382	20240903	141700	21224889	1944	1944	1944	1944	0
383	20240903	141600	21224889	1944	1944	1944	1944	0
384	20240903	141500	21224889	1944	1944	1944	1944	0
385	20240903	141400	21224889	1944	1944	1944	1944	0
386	20240903	141300	21224889	1944	1944	1944	1944	0
387	20240903	141200	21224889	1944	1942	1944	1942	3
388	20240903	141100	21219059	1943	1943	1943	1943	0
389	20240903	141000	21219059	1943	1943	1943	1943	0
390	20240903	140900	21219059	1943	1943	1943	1943	0
391	20240903	140800	21219059	1943	1943	1943	1943	0
392	20240903	140700	21219059	1943	1943	1943	1943	0
393	20240903	140600	21219059	1943	1943	1943	1943	0
394	20240903	140500	21219059	1943	1943	1943	1943	0
395	20240903	140400	21219059	1943	1943	1943	1943	0
396	20240903	140300	21219059	1943	1943	1943	1943	0
397	20240903	140200	21219059	1943	1943	1943	1943	0
398	20240903	140100	21219059	1943	1943	1943	1943	0
399	20240903	140000	21219059	1943	1941	1943	1940	400
400	20240903	135900	20442439	1942	1942	1942	1942	0
401	20240903	135800	20442439	1942	1935	1942	1933	3037
402	20240903	135700	14568784	1943	1935	1943	1935	505
403	20240903	135600	13591573	1943	1943	1943	1943	0
404	20240903	135500	13591573	1943	1943	1943	1943	0
405	20240903	135400	13591573	1943	1943	1943	1943	0
406	20240903	135300	13591573	1943	1943	1943	1943	0
407	20240903	135200	13591573	1943	1935	1943	1935	138
408	20240903	135100	13324535	1944	1944	1944	1944	0
409	20240903	135000	13324535	1944	1944	1944	1944	0
410	20240903	134900	13324535	1944	1944	1944	1944	0
411	20240903	134800	13324535	1944	1935	1944	1935	7
412	20240903	134700	13310972	1944	1944	1944	1944	0
413	20240903	134600	13310972	1944	1944	1944	1944	1
414	20240903	134500	13309028	1936	1937	1937	1936	44
415	20240903	134400	13223843	1948	1948	1948	1948	0
416	20240903	134300	13223843	1948	1948	1948	1948	0
417	20240903	134200	13223843	1948	1948	1948	1948	0
418	20240903	134100	13223843	1948	1948	1948	1948	0
419	20240903	134000	13223843	1948	1948	1948	1948	0
420	20240903	133900	13223843	1948	1948	1948	1948	0
421	20240903	133800	13223843	1948	1948	1948	1948	0
422	20240903	133700	13223843	1948	1948	1948	1948	0
423	20240903	133600	13223843	1948	1948	1948	1948	0
424	20240903	133500	13223843	1948	1948	1948	1948	0
425	20240903	133400	13223843	1948	1948	1948	1948	0
426	20240903	133300	13223843	1948	1948	1948	1948	0
427	20240903	133200	13223843	1948	1948	1948	1948	0
428	20240903	133100	13223843	1948	1948	1948	1948	0
429	20240903	133000	13223843	1948	1948	1948	1948	0
430	20240903	132900	13223843	1948	1948	1948	1948	0
431	20240903	132800	13223843	1948	1948	1948	1948	0
432	20240903	132700	13223843	1948	1948	1948	1948	0
433	20240903	132600	13223843	1948	1948	1948	1948	0
434	20240903	132500	13223843	1948	1948	1948	1948	0
435	20240903	132400	13223843	1948	1948	1948	1948	0
436	20240903	132300	13223843	1948	1948	1948	1948	0
437	20240903	132200	13223843	1948	1948	1948	1948	0
438	20240903	132100	13223843	1948	1948	1948	1948	0
439	20240903	132000	13223843	1948	1947	1948	1947	11
440	20240903	131900	13202425	1948	1948	1948	1948	0
441	20240903	131800	13202425	1948	1948	1948	1948	0
442	20240903	131700	13202425	1948	1948	1948	1948	0
443	20240903	131600	13202425	1948	1948	1948	1948	0
444	20240903	131500	13202425	1948	1948	1948	1948	0
445	20240903	131400	13202425	1948	1948	1948	1948	0
446	20240903	131300	13202425	1948	1948	1948	1948	0
447	20240903	131200	13202425	1948	1948	1948	1948	0
448	20240903	131100	13202425	1948	1948	1948	1948	0
449	20240903	131000	13202425	1948	1947	1948	1947	14
450	20240903	130900	13175166	1948	1948	1948	1948	0
451	20240903	130800	13175166	1948	1947	1948	1946	131
452	20240903	130700	12920138	1947	1946	1948	1946	12
453	20240903	130600	12896783	1948	1947	1948	1947	11
454	20240903	130500	12875365	1948	1946	1948	1946	211
455	20240903	130400	12464477	1948	1948	1948	1948	0
456	20240903	130300	12464477	1948	1948	1948	1948	0
457	20240903	130200	12464477	1948	1948	1948	1948	0
458	20240903	130100	12464477	1948	1948	1948	1948	0
459	20240903	130000	12464477	1948	1948	1948	1948	0
460	20240903	125900	12464477	1948	1948	1948	1948	0
461	20240903	125800	12464477	1948	1948	1948	1948	0
462	20240903	125700	12464477	1948	1948	1948	1948	0
463	20240903	125600	12464477	1948	1948	1948	1948	0
464	20240903	125500	12464477	1948	1948	1948	1948	0
465	20240903	125400	12464477	1948	1948	1948	1948	0
466	20240903	125300	12464477	1948	1948	1948	1948	0
467	20240903	125200	12464477	1948	1948	1948	1948	0
468	20240903	125100	12464477	1948	1948	1948	1948	0
469	20240903	125000	12464477	1948	1948	1948	1948	0
470	20240903	124900	12464477	1948	1948	1948	1948	0
471	20240903	124800	12464477	1948	1948	1948	1948	0
472	20240903	124700	12464477	1948	1948	1948	1948	0
473	20240903	124600	12464477	1948	1948	1948	1948	0
474	20240903	124500	12464477	1948	1948	1948	1948	0
475	20240903	124400	12464477	1948	1948	1948	1948	0
476	20240903	124300	12464477	1948	1948	1948	1948	0
477	20240903	124200	12464477	1948	1948	1948	1948	0
478	20240903	124100	12464477	1948	1948	1948	1948	0
479	20240903	124000	12464477	1948	1948	1948	1948	0
480	20240903	123900	12464477	1948	1948	1948	1948	0
481	20240903	123800	12464477	1948	1948	1948	1948	0
482	20240903	123700	12464477	1948	1948	1948	1948	0
483	20240903	123600	12464477	1948	1948	1948	1948	0
484	20240903	123500	12464477	1948	1946	1948	1946	9
485	20240903	123400	12446961	1946	1946	1946	1946	12
486	20240903	123300	12423609	1948	1948	1948	1948	4
487	20240903	123200	12415817	1945	1945	1945	1945	2
488	20240903	123100	12411927	1949	1949	1949	1949	0
489	20240903	123000	12411927	1949	1949	1949	1949	0
490	20240903	122900	12411927	1949	1949	1949	1949	0
491	20240903	122800	12411927	1949	1944	1949	1944	133
492	20240903	122700	12153329	1944	1943	1944	1943	90
493	20240903	122600	11978458	1943	1940	1943	1940	6
494	20240903	122500	11966815	1947	1936	1947	1936	2
495	20240903	122400	11962932	1947	1947	1947	1947	1
496	20240903	122300	11960985	1936	1937	1937	1936	169
497	20240903	122200	11633771	1951	1951	1951	1951	0
498	20240903	122100	11633771	1951	1951	1951	1951	0
499	20240903	122000	11633771	1951	1951	1951	1951	0
500	20240903	121900	11633771	1951	1951	1951	1951	0
501	20240903	121800	11633771	1951	1951	1951	1951	0
502	20240903	121700	11633771	1951	1951	1951	1951	0
503	20240903	121600	11633771	1951	1951	1951	1951	0
504	20240903	121500	11633771	1951	1951	1951	1951	0
505	20240903	121400	11633771	1951	1951	1951	1951	0
506	20240903	121300	11633771	1951	1951	1951	1951	0
507	20240903	121200	11633771	1951	1951	1951	1951	0
508	20240903	121100	11633771	1951	1951	1951	1951	0
509	20240903	121000	11633771	1951	1951	1951	1951	0
510	20240903	120900	11633771	1951	1951	1951	1951	0
511	20240903	120800	11633771	1951	1951	1951	1951	0
512	20240903	120700	11633771	1951	1951	1951	1951	0
513	20240903	120600	11633771	1951	1951	1951	1951	0
514	20240903	120500	11633771	1951	1951	1951	1951	0
515	20240903	120400	11633771	1951	1951	1951	1951	0
516	20240903	120300	11633771	1951	1951	1951	1951	1
517	20240903	120200	11631820	1951	1951	1951	1951	0
518	20240903	120100	11631820	1951	1951	1951	1951	0
519	20240903	120000	11631820	1951	1951	1951	1951	0
520	20240903	115900	11631820	1951	1951	1951	1951	0
521	20240903	115800	11631820	1951	1951	1951	1951	0
522	20240903	115700	11631820	1951	1951	1951	1951	0
523	20240903	115600	11631820	1951	1951	1951	1951	0
524	20240903	115500	11631820	1951	1951	1951	1951	0
525	20240903	115400	11631820	1951	1951	1951	1951	0
526	20240903	115300	11631820	1951	1951	1951	1951	0
527	20240903	115200	11631820	1951	1951	1951	1951	0
528	20240903	115100	11631820	1951	1951	1951	1951	0
529	20240903	115000	11631820	1951	1951	1951	1951	0
530	20240903	114900	11631820	1951	1950	1951	1950	2
531	20240903	114800	11627919	1952	1939	1952	1934	1543
532	20240903	114700	8641813	1952	1952	1952	1952	0
533	20240903	114600	8641813	1952	1952	1952	1952	0
534	20240903	114500	8641813	1952	1952	1952	1952	0
535	20240903	114400	8641813	1952	1952	1952	1952	10
536	20240903	114300	8622293	1952	1952	1952	1952	0
537	20240903	114200	8622293	1952	1952	1952	1952	0
538	20240903	114100	8622293	1952	1952	1952	1952	7
539	20240903	114000	8608629	1952	1952	1952	1952	1
540	20240903	113900	8606677	1952	1952	1952	1952	0
541	20240903	113800	8606677	1952	1952	1952	1952	0
542	20240903	113700	8606677	1952	1952	1952	1952	2
543	20240903	113600	8602773	1952	1952	1952	1952	2
544	20240903	113500	8598869	1952	1952	1952	1952	3
545	20240903	113400	8593013	1952	1952	1952	1952	2
546	20240903	113300	8589109	1951	1951	1951	1951	0
547	20240903	113200	8589109	1951	1951	1951	1951	2
548	20240903	113100	8585207	1951	1951	1951	1951	1
549	20240903	113000	8583256	1952	1952	1952	1952	0
550	20240903	112900	8583256	1952	1951	1952	1951	512
551	20240903	112800	7584080	1952	1952	1952	1952	0
552	20240903	112700	7584080	1952	1952	1952	1952	0
553	20240903	112600	7584080	1952	1952	1952	1952	0
554	20240903	112500	7584080	1952	1952	1952	1952	0
555	20240903	112400	7584080	1952	1952	1952	1952	0
556	20240903	112300	7584080	1952	1952	1952	1952	0
557	20240903	112200	7584080	1952	1952	1952	1952	0
558	20240903	112100	7584080	1952	1952	1952	1952	0
559	20240903	112000	7584080	1952	1952	1952	1952	0
560	20240903	111900	7584080	1952	1952	1952	1952	0
561	20240903	111800	7584080	1952	1952	1952	1952	0
562	20240903	111700	7584080	1952	1952	1952	1952	0
563	20240903	111600	7584080	1952	1952	1952	1952	0
564	20240903	111500	7584080	1952	1952	1952	1952	0
565	20240903	111400	7584080	1952	1952	1952	1952	0
566	20240903	111300	7584080	1952	1952	1952	1952	0
567	20240903	111200	7584080	1952	1952	1952	1952	0
568	20240903	111100	7584080	1952	1952	1952	1952	0
569	20240903	111000	7584080	1952	1952	1952	1952	7
570	20240903	110900	7570416	1952	1952	1952	1952	9
571	20240903	110800	7552848	1952	1952	1952	1951	313
572	20240903	110700	6941873	1952	1952	1952	1952	0
573	20240903	110600	6941873	1952	1952	1952	1952	0
574	20240903	110500	6941873	1952	1951	1952	1951	137
575	20240903	110400	6674549	1952	1949	1952	1949	975
576	20240903	110300	4772447	1949	1949	1949	1949	0
577	20240903	110200	4772447	1949	1949	1949	1949	0
578	20240903	110100	4772447	1949	1949	1949	1949	2
579	20240903	110000	4768549	1949	1949	1949	1949	0
580	20240903	105900	4768549	1949	1949	1949	1949	0
581	20240903	105800	4768549	1949	1949	1949	1949	4
582	20240903	105700	4760753	1949	1949	1949	1949	0
583	20240903	105600	4760753	1949	1949	1949	1949	0
584	20240903	105500	4760753	1949	1949	1949	1949	12
585	20240903	105400	4737365	1949	1949	1949	1949	0
586	20240903	105300	4737365	1949	1949	1949	1949	0
587	20240903	105200	4737365	1949	1949	1949	1949	0
588	20240903	105100	4737365	1949	1949	1949	1949	0
589	20240903	105000	4737365	1949	1949	1949	1949	0
590	20240903	104900	4737365	1949	1949	1949	1949	0
591	20240903	104800	4737365	1949	1949	1949	1949	0
592	20240903	104700	4737365	1949	1948	1949	1948	4
593	20240903	104600	4729571	1950	1950	1950	1950	0
594	20240903	104500	4729571	1950	1950	1950	1950	0
595	20240903	104400	4729571	1950	1950	1950	1950	0
596	20240903	104300	4729571	1950	1950	1950	1950	0
597	20240903	104200	4729571	1950	1950	1950	1950	0
598	20240903	104100	4729571	1950	1950	1950	1950	0
599	20240903	104000	4729571	1950	1950	1950	1950	0
600	20240903	103900	4729571	1950	1950	1950	1950	0
601	20240903	103800	4729571	1950	1950	1950	1950	0
602	20240903	103700	4729571	1950	1950	1950	1950	0
603	20240903	103600	4729571	1950	1950	1950	1950	0
604	20240903	103500	4729571	1950	1950	1950	1950	0
605	20240903	103400	4729571	1950	1950	1950	1950	0
606	20240903	103300	4729571	1950	1950	1950	1950	0
607	20240903	103200	4729571	1950	1950	1950	1950	0
608	20240903	103100	4729571	1950	1950	1950	1950	0
609	20240903	103000	4729571	1950	1950	1950	1950	0
610	20240903	102900	4729571	1950	1950	1950	1950	0
611	20240903	102800	4729571	1950	1950	1950	1950	0
612	20240903	102700	4729571	1950	1950	1950	1950	0
613	20240903	102600	4729571	1950	1950	1950	1950	1
614	20240903	102500	4727621	1950	1949	1950	1949	50
615	20240903	102400	4630164	1935	1937	1937	1935	694
616	20240903	102300	3287065	1945	1945	1945	1945	0
617	20240903	102200	3287065	1945	1945	1945	1945	2
618	20240903	102100	3283175	1948	1948	1948	1948	0
619	20240903	102000	3283175	1948	1948	1948	1948	16
620	20240903	101900	3252007	1950	1950	1950	1950	0
621	20240903	101800	3252007	1950	1936	1950	1935	891
622	20240903	101700	1526793	1952	1952	1952	1952	0
623	20240903	101600	1526793	1952	1952	1952	1952	0
624	20240903	101500	1526793	1952	1952	1952	1952	0
625	20240903	101400	1526793	1952	1952	1952	1952	0
626	20240903	101300	1526793	1952	1952	1952	1952	0
627	20240903	101200	1526793	1952	1952	1952	1952	0
628	20240903	101100	1526793	1952	1952	1952	1952	0
629	20240903	101000	1526793	1952	1952	1952	1952	0
630	20240903	100900	1526793	1952	1952	1952	1952	0
631	20240903	100800	1526793	1952	1952	1952	1952	0
632	20240903	100700	1526793	1952	1950	1953	1936	128
633	20240903	100600	1277149	1950	1951	1951	1936	14
634	20240903	100500	1249863	1953	1953	1953	1953	0
635	20240903	100400	1249863	1953	1953	1953	1953	0
636	20240903	100300	1249863	1953	1953	1953	1953	2
637	20240903	100200	1245957	1952	1952	1952	1952	1
638	20240903	100100	1244005	1953	1953	1953	1953	0
639	20240903	100000	1244005	1953	1953	1953	1953	0
640	20240903	095900	1244005	1953	1953	1953	1953	0
641	20240903	095800	1244005	1953	1953	1953	1953	0
642	20240903	095700	1244005	1953	1953	1953	1953	0
643	20240903	095600	1244005	1953	1953	1953	1953	0
644	20240903	095500	1244005	1953	1953	1953	1953	0
645	20240903	095400	1244005	1953	1953	1953	1953	0
646	20240903	095300	1244005	1953	1953	1953	1953	0
647	20240903	095200	1244005	1953	1953	1953	1953	0
648	20240903	095100	1244005	1953	1953	1953	1953	0
649	20240903	095000	1244005	1953	1953	1953	1953	0
650	20240903	094900	1244005	1953	1953	1953	1953	0
651	20240903	094800	1244005	1953	1953	1953	1953	0
652	20240903	094700	1244005	1953	1953	1953	1953	0
653	20240903	094600	1244005	1953	1953	1953	1953	0
654	20240903	094500	1244005	1953	1953	1953	1953	0
655	20240903	094400	1244005	1953	1953	1953	1953	0
656	20240903	094300	1244005	1953	1953	1953	1953	0
657	20240903	094200	1244005	1953	1953	1953	1953	0
658	20240903	094100	1244005	1953	1953	1953	1953	0
659	20240903	094000	1244005	1953	1953	1953	1952	15
660	20240903	093900	1214715	1953	1953	1953	1953	11
661	20240903	093800	1193232	1953	1953	1953	1953	3
662	20240903	093700	1187373	1953	1953	1953	1953	20
663	20240903	093600	1148313	1953	1953	1953	1953	0
664	20240903	093500	1148313	1953	1953	1953	1953	0
665	20240903	093400	1148313	1953	1936	1953	1936	133
666	20240903	093300	889014	1953	1953	1953	1953	0
667	20240903	093200	889014	1953	1953	1953	1953	0
668	20240903	093100	889014	1953	1953	1953	1953	101
669	20240903	093000	691761	1953	1953	1953	1953	0
670	20240903	092900	691761	1953	1953	1953	1953	0
671	20240903	092800	691761	1953	1953	1953	1953	0
672	20240903	092700	691761	1953	1953	1953	1953	10
673	20240903	092600	672231	1954	1954	1954	1954	0
674	20240903	092500	672231	1954	1954	1954	1954	0
675	20240903	092400	672231	1954	1954	1954	1954	0
676	20240903	092300	672231	1954	1954	1954	1954	0
677	20240903	092200	672231	1954	1954	1954	1954	0
678	20240903	092100	672231	1954	1954	1954	1954	0
679	20240903	092000	672231	1954	1954	1954	1954	0
680	20240903	091900	672231	1954	1954	1954	1954	0
681	20240903	091800	672231	1954	1940	1954	1935	133
682	20240903	091700	414231	1955	1955	1955	1955	0
683	20240903	091600	414231	1955	1955	1955	1955	0
684	20240903	091500	414231	1955	1955	1955	1955	0
685	20240903	091400	414231	1955	1955	1955	1955	0
686	20240903	091300	414231	1955	1955	1955	1955	0
687	20240903	091200	414231	1955	1955	1955	1955	0
688	20240903	091100	414231	1955	1955	1955	1955	0
689	20240903	091000	414231	1955	1955	1955	1955	0
690	20240903	090900	414231	1955	1955	1955	1955	0
691	20240903	090800	414231	1955	1955	1955	1955	0
692	20240903	090700	414231	1955	1955	1955	1955	0
693	20240903	090600	414231	1955	1955	1955	1955	0
694	20240903	090500	414231	1955	1955	1955	1955	0
695	20240903	090400	414231	1955	1955	1955	1955	0
696	20240903	090300	414231	1955	1955	1955	1955	0
697	20240903	090200	414231	1955	1955	1955	1955	0
698	20240903	090100	414231	1955	1955	1955	1934	66
699	20240903	090000	286524	1955	1933	1955	1933	147