KissMeData/363260/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	211400	172962321	1935	1935	1935	1935	1250
3	20240903	211300	172962321	1935	1935	1935	1935	0
4	20240903	211200	172962321	1935	1935	1935	1935	0
5	20240903	211100	172962321	1935	1935	1935	1935	0
6	20240903	211000	172962321	1935	1935	1935	1935	0
7	20240903	210900	172962321	1935	1935	1935	1935	0
8	20240903	210800	172962321	1935	1935	1935	1935	0
9	20240903	210700	172962321	1935	1935	1935	1935	0
10	20240903	210600	172962321	1935	1935	1935	1935	0
11	20240903	210500	172962321	1935	1935	1935	1935	0
12	20240903	210400	172962321	1935	1935	1935	1935	0
13	20240903	210300	172962321	1935	1935	1935	1935	0
14	20240903	210200	172962321	1935	1935	1935	1935	0
15	20240903	210100	172962321	1935	1935	1935	1935	0
16	20240903	210000	172962321	1935	1935	1935	1935	0
17	20240903	205900	172962321	1935	1935	1935	1935	0
18	20240903	205800	172962321	1935	1935	1935	1935	0
19	20240903	205700	172962321	1935	1935	1935	1935	0
20	20240903	205600	172962321	1935	1935	1935	1935	0
21	20240903	205500	172962321	1935	1935	1935	1935	0
22	20240903	205400	172962321	1935	1935	1935	1935	0
23	20240903	205300	172962321	1935	1935	1935	1935	0
24	20240903	205200	172962321	1935	1935	1935	1935	0
25	20240903	205100	172962321	1935	1935	1935	1935	0
26	20240903	205000	172962321	1935	1935	1935	1935	0
27	20240903	204900	172962321	1935	1935	1935	1935	0
28	20240903	204800	172962321	1935	1935	1935	1935	0
29	20240903	204700	172962321	1935	1935	1935	1935	0
30	20240903	204600	172962321	1935	1935	1935	1935	0
31	20240903	204500	172962321	1935	1935	1935	1935	0
32	20240903	204400	172962321	1935	1935	1935	1935	1250
33	20240903	204300	172962321	1935	1935	1935	1935	0
34	20240903	204200	172962321	1935	1935	1935	1935	0
35	20240903	204100	172962321	1935	1935	1935	1935	0
36	20240903	204000	172962321	1935	1935	1935	1935	0
37	20240903	203900	172962321	1935	1935	1935	1935	0
38	20240903	203800	172962321	1935	1935	1935	1935	0
39	20240903	203700	172962321	1935	1935	1935	1935	0
40	20240903	203600	172962321	1935	1935	1935	1935	0
41	20240903	203500	172962321	1935	1935	1935	1935	0
42	20240903	203400	172962321	1935	1935	1935	1935	0
43	20240903	203300	172962321	1935	1935	1935	1935	0
44	20240903	203200	172962321	1935	1935	1935	1935	0
45	20240903	203100	172962321	1935	1935	1935	1935	0
46	20240903	203000	172962321	1935	1935	1935	1935	0
47	20240903	202900	172962321	1935	1935	1935	1935	0
48	20240903	202800	172962321	1935	1935	1935	1935	0
49	20240903	202700	172962321	1935	1935	1935	1935	0
50	20240903	202600	172962321	1935	1935	1935	1935	0
51	20240903	202500	172962321	1935	1935	1935	1935	0
52	20240903	202400	172962321	1935	1935	1935	1935	0
53	20240903	202300	172962321	1935	1935	1935	1935	0
54	20240903	202200	172962321	1935	1935	1935	1935	0
55	20240903	202100	172962321	1935	1935	1935	1935	0
56	20240903	202000	172962321	1935	1935	1935	1935	0
57	20240903	201900	172962321	1935	1935	1935	1935	0
58	20240903	201800	172962321	1935	1935	1935	1935	0
59	20240903	201700	172962321	1935	1935	1935	1935	0
60	20240903	201600	172962321	1935	1935	1935	1935	0
61	20240903	201500	172962321	1935	1935	1935	1935	0
62	20240903	201400	172962321	1935	1935	1935	1935	1250
63	20240903	201300	172962321	1935	1935	1935	1935	0
64	20240903	201200	172962321	1935	1935	1935	1935	0
65	20240903	201100	172962321	1935	1935	1935	1935	0
66	20240903	201000	172962321	1935	1935	1935	1935	0
67	20240903	200900	172962321	1935	1935	1935	1935	0
68	20240903	200800	172962321	1935	1935	1935	1935	0
69	20240903	200700	172962321	1935	1935	1935	1935	0
70	20240903	200600	172962321	1935	1935	1935	1935	0
71	20240903	200500	172962321	1935	1935	1935	1935	0
72	20240903	200400	172962321	1935	1935	1935	1935	0
73	20240903	200300	172962321	1935	1935	1935	1935	0
74	20240903	200200	172962321	1935	1935	1935	1935	0
75	20240903	200100	172962321	1935	1935	1935	1935	0
76	20240903	200000	172962321	1935	1935	1935	1935	0
77	20240903	195900	172962321	1935	1935	1935	1935	0
78	20240903	195800	172962321	1935	1935	1935	1935	0
79	20240903	195700	172962321	1935	1935	1935	1935	0
80	20240903	195600	172962321	1935	1935	1935	1935	0
81	20240903	195500	172962321	1935	1935	1935	1935	0
82	20240903	195400	172962321	1935	1935	1935	1935	0
83	20240903	195300	172962321	1935	1935	1935	1935	0
84	20240903	195200	172962321	1935	1935	1935	1935	0
85	20240903	195100	172962321	1935	1935	1935	1935	0
86	20240903	195000	172962321	1935	1935	1935	1935	0
87	20240903	194900	172962321	1935	1935	1935	1935	0
88	20240903	194800	172962321	1935	1935	1935	1935	0
89	20240903	194700	172962321	1935	1935	1935	1935	0
90	20240903	194600	172962321	1935	1935	1935	1935	0
91	20240903	194500	172962321	1935	1935	1935	1935	0
92	20240903	194400	172962321	1935	1935	1935	1935	1250
93	20240903	194300	172962321	1935	1935	1935	1935	0
94	20240903	194200	172962321	1935	1935	1935	1935	0
95	20240903	194100	172962321	1935	1935	1935	1935	0
96	20240903	194000	172962321	1935	1935	1935	1935	0
97	20240903	193900	172962321	1935	1935	1935	1935	0
98	20240903	193800	172962321	1935	1935	1935	1935	0
99	20240903	193700	172962321	1935	1935	1935	1935	0
100	20240903	193600	172962321	1935	1935	1935	1935	0
101	20240903	193500	172962321	1935	1935	1935	1935	0
102	20240903	193400	172962321	1935	1935	1935	1935	0
103	20240903	193300	172962321	1935	1935	1935	1935	0
104	20240903	193200	172962321	1935	1935	1935	1935	0
105	20240903	193100	172962321	1935	1935	1935	1935	0
106	20240903	193000	172962321	1935	1935	1935	1935	0
107	20240903	192900	172962321	1935	1935	1935	1935	0
108	20240903	192800	172962321	1935	1935	1935	1935	0
109	20240903	192700	172962321	1935	1935	1935	1935	0
110	20240903	192600	172962321	1935	1935	1935	1935	0
111	20240903	192500	172962321	1935	1935	1935	1935	0
112	20240903	192400	172962321	1935	1935	1935	1935	0
113	20240903	192300	172962321	1935	1935	1935	1935	0
114	20240903	192200	172962321	1935	1935	1935	1935	0
115	20240903	192100	172962321	1935	1935	1935	1935	0
116	20240903	192000	172962321	1935	1935	1935	1935	0
117	20240903	191900	172962321	1935	1935	1935	1935	0
118	20240903	191800	172962321	1935	1935	1935	1935	0
119	20240903	191700	172962321	1935	1935	1935	1935	0
120	20240903	191600	172962321	1935	1935	1935	1935	0
121	20240903	191500	172962321	1935	1935	1935	1935	0
122	20240903	191400	172962321	1935	1935	1935	1935	1250
123	20240903	191300	172962321	1935	1935	1935	1935	0
124	20240903	191200	172962321	1935	1935	1935	1935	0
125	20240903	191100	172962321	1935	1935	1935	1935	0
126	20240903	191000	172962321	1935	1935	1935	1935	0
127	20240903	190900	172962321	1935	1935	1935	1935	0
128	20240903	190800	172962321	1935	1935	1935	1935	0
129	20240903	190700	172962321	1935	1935	1935	1935	0
130	20240903	190600	172962321	1935	1935	1935	1935	0
131	20240903	190500	172962321	1935	1935	1935	1935	0
132	20240903	190400	172962321	1935	1935	1935	1935	0
133	20240903	190300	172962321	1935	1935	1935	1935	0
134	20240903	190200	172962321	1935	1935	1935	1935	0
135	20240903	190100	172962321	1935	1935	1935	1935	0
136	20240903	190000	172962321	1935	1935	1935	1935	0
137	20240903	185900	172962321	1935	1935	1935	1935	0
138	20240903	185800	172962321	1935	1935	1935	1935	0
139	20240903	185700	172962321	1935	1935	1935	1935	0
140	20240903	185600	172962321	1935	1935	1935	1935	0
141	20240903	185500	172962321	1935	1935	1935	1935	0
142	20240903	185400	172962321	1935	1935	1935	1935	0
143	20240903	185300	172962321	1935	1935	1935	1935	0
144	20240903	185200	172962321	1935	1935	1935	1935	0
145	20240903	185100	172962321	1935	1935	1935	1935	0
146	20240903	185000	172962321	1935	1935	1935	1935	0
147	20240903	184900	172962321	1935	1935	1935	1935	0
148	20240903	184800	172962321	1935	1935	1935	1935	0
149	20240903	184700	172962321	1935	1935	1935	1935	0
150	20240903	184600	172962321	1935	1935	1935	1935	0
151	20240903	184500	172962321	1935	1935	1935	1935	0
152	20240903	184400	172962321	1935	1935	1935	1935	1250
153	20240903	184300	172962321	1935	1935	1935	1935	0
154	20240903	184200	172962321	1935	1935	1935	1935	0
155	20240903	184100	172962321	1935	1935	1935	1935	0
156	20240903	184000	172962321	1935	1935	1935	1935	0
157	20240903	183900	172962321	1935	1935	1935	1935	0
158	20240903	183800	172962321	1935	1935	1935	1935	0
159	20240903	183700	172962321	1935	1935	1935	1935	0
160	20240903	183600	172962321	1935	1935	1935	1935	0
161	20240903	183500	172962321	1935	1935	1935	1935	0
162	20240903	183400	172962321	1935	1935	1935	1935	0
163	20240903	183300	172962321	1935	1935	1935	1935	0
164	20240903	183200	172962321	1935	1935	1935	1935	0
165	20240903	183100	172962321	1935	1935	1935	1935	0
166	20240903	183000	172962321	1935	1935	1935	1935	0
167	20240903	182900	172962321	1935	1935	1935	1935	0
168	20240903	182800	172962321	1935	1935	1935	1935	0
169	20240903	182700	172962321	1935	1935	1935	1935	0
170	20240903	182600	172962321	1935	1935	1935	1935	0
171	20240903	182500	172962321	1935	1935	1935	1935	0
172	20240903	182400	172962321	1935	1935	1935	1935	0
173	20240903	182300	172962321	1935	1935	1935	1935	0
174	20240903	182200	172962321	1935	1935	1935	1935	0
175	20240903	182100	172962321	1935	1935	1935	1935	0
176	20240903	182000	172962321	1935	1935	1935	1935	0
177	20240903	181900	172962321	1935	1935	1935	1935	0
178	20240903	181800	172962321	1935	1935	1935	1935	0
179	20240903	181700	172962321	1935	1935	1935	1935	0
180	20240903	181600	172962321	1935	1935	1935	1935	0
181	20240903	181500	172962321	1935	1935	1935	1935	0
182	20240903	181400	172962321	1935	1935	1935	1935	1250
183	20240903	181300	172962321	1935	1935	1935	1935	0
184	20240903	181200	172962321	1935	1935	1935	1935	0
185	20240903	181100	172962321	1935	1935	1935	1935	0
186	20240903	181000	172962321	1935	1935	1935	1935	0
187	20240903	180900	172962321	1935	1935	1935	1935	0
188	20240903	180800	172962321	1935	1935	1935	1935	0
189	20240903	180700	172962321	1935	1935	1935	1935	0
190	20240903	180600	172962321	1935	1935	1935	1935	0
191	20240903	180500	172962321	1935	1935	1935	1935	0
192	20240903	180400	172962321	1935	1935	1935	1935	0
193	20240903	180300	172962321	1935	1935	1935	1935	0
194	20240903	180200	172962321	1935	1935	1935	1935	0
195	20240903	180100	172962321	1935	1935	1935	1935	0
196	20240903	180000	172962321	1935	1935	1935	1935	0
197	20240903	175900	172962321	1935	1935	1935	1935	0
198	20240903	175800	172962321	1935	1935	1935	1935	0
199	20240903	175700	172962321	1935	1935	1935	1935	0
200	20240903	175600	172962321	1935	1935	1935	1935	0
201	20240903	175500	172962321	1935	1935	1935	1935	0
202	20240903	175400	172962321	1935	1935	1935	1935	0
203	20240903	175300	172962321	1935	1935	1935	1935	0
204	20240903	175200	172962321	1935	1935	1935	1935	0
205	20240903	175100	172962321	1935	1935	1935	1935	0
206	20240903	175000	172962321	1935	1935	1935	1935	0
207	20240903	174900	172962321	1935	1935	1935	1935	0
208	20240903	174800	172962321	1935	1935	1935	1935	0
209	20240903	174700	172962321	1935	1935	1935	1935	0
210	20240903	174600	172962321	1935	1935	1935	1935	0
211	20240903	174500	172962321	1935	1935	1935	1935	0
212	20240903	174400	172962321	1935	1935	1935	1935	1250
213	20240903	174300	172962321	1935	1935	1935	1935	0
214	20240903	174200	172962321	1935	1935	1935	1935	0
215	20240903	174100	172962321	1935	1935	1935	1935	0
216	20240903	174000	172962321	1935	1935	1935	1935	0
217	20240903	173900	172962321	1935	1935	1935	1935	0
218	20240903	173800	172962321	1935	1935	1935	1935	0
219	20240903	173700	172962321	1935	1935	1935	1935	0
220	20240903	173600	172962321	1935	1935	1935	1935	0
221	20240903	173500	172962321	1935	1935	1935	1935	0
222	20240903	173400	172962321	1935	1935	1935	1935	0
223	20240903	173300	172962321	1935	1935	1935	1935	0
224	20240903	173200	172962321	1935	1935	1935	1935	0
225	20240903	173100	172962321	1935	1935	1935	1935	0
226	20240903	173000	172962321	1935	1935	1935	1935	0
227	20240903	172900	172962321	1935	1935	1935	1935	0
228	20240903	172800	172962321	1935	1935	1935	1935	0
229	20240903	172700	172962321	1935	1935	1935	1935	0
230	20240903	172600	172962321	1935	1935	1935	1935	0
231	20240903	172500	172962321	1935	1935	1935	1935	0
232	20240903	172400	172962321	1935	1935	1935	1935	0
233	20240903	172300	172962321	1935	1935	1935	1935	0
234	20240903	172200	172962321	1935	1935	1935	1935	0
235	20240903	172100	172962321	1935	1935	1935	1935	0
236	20240903	172000	172962321	1935	1935	1935	1935	0
237	20240903	171900	172962321	1935	1935	1935	1935	0
238	20240903	171800	172962321	1935	1935	1935	1935	0
239	20240903	171700	172962321	1935	1935	1935	1935	0
240	20240903	171600	172962321	1935	1935	1935	1935	0
241	20240903	171500	172962321	1935	1935	1935	1935	0
242	20240903	171400	172962321	1935	1935	1935	1935	1250
243	20240903	171300	172962321	1935	1935	1935	1935	0
244	20240903	171200	172962321	1935	1935	1935	1935	0
245	20240903	171100	172962321	1935	1935	1935	1935	0
246	20240903	171000	172962321	1935	1935	1935	1935	0
247	20240903	170900	172962321	1935	1935	1935	1935	0
248	20240903	170800	172962321	1935	1935	1935	1935	0
249	20240903	170700	172962321	1935	1935	1935	1935	0
250	20240903	170600	172962321	1935	1935	1935	1935	0
251	20240903	170500	172962321	1935	1935	1935	1935	0
252	20240903	170400	172962321	1935	1935	1935	1935	0
253	20240903	170300	172962321	1935	1935	1935	1935	0
254	20240903	170200	172962321	1935	1935	1935	1935	0
255	20240903	170100	172962321	1935	1935	1935	1935	0
256	20240903	170000	172962321	1935	1935	1935	1935	0
257	20240903	165900	172962321	1935	1935	1935	1935	0
258	20240903	165800	172962321	1935	1935	1935	1935	0
259	20240903	165700	172962321	1935	1935	1935	1935	0
260	20240903	165600	172962321	1935	1935	1935	1935	0
261	20240903	165500	172962321	1935	1935	1935	1935	0
262	20240903	165400	172962321	1935	1935	1935	1935	0
263	20240903	165300	172962321	1935	1935	1935	1935	0
264	20240903	165200	172962321	1935	1935	1935	1935	0
265	20240903	165100	172962321	1935	1935	1935	1935	0
266	20240903	165000	172962321	1935	1935	1935	1935	0
267	20240903	164900	172962321	1935	1935	1935	1935	0
268	20240903	164800	172962321	1935	1935	1935	1935	0
269	20240903	164700	172962321	1935	1935	1935	1935	0
270	20240903	164600	172962321	1935	1935	1935	1935	0
271	20240903	164500	172962321	1935	1935	1935	1935	0
272	20240903	164400	172962321	1935	1935	1935	1935	1250
273	20240903	164300	172962321	1935	1935	1935	1935	0
274	20240903	164200	172962321	1935	1935	1935	1935	0
275	20240903	164100	172962321	1935	1935	1935	1935	0
276	20240903	164000	172962321	1935	1935	1935	1935	0
277	20240903	163900	172962321	1935	1935	1935	1935	0
278	20240903	163800	172962321	1935	1935	1935	1935	0
279	20240903	163700	172962321	1935	1935	1935	1935	0
280	20240903	163600	172962321	1935	1935	1935	1935	0
281	20240903	163500	172962321	1935	1935	1935	1935	0
282	20240903	163400	172962321	1935	1935	1935	1935	0
283	20240903	163300	172962321	1935	1935	1935	1935	0
284	20240903	163200	172962321	1935	1935	1935	1935	0
285	20240903	163100	172962321	1935	1935	1935	1935	0
286	20240903	163000	172962321	1935	1935	1935	1935	0
287	20240903	162900	172962321	1935	1935	1935	1935	0
288	20240903	162800	172962321	1935	1935	1935	1935	0
289	20240903	162700	172962321	1935	1935	1935	1935	0
290	20240903	162600	172962321	1935	1935	1935	1935	0
291	20240903	162500	172962321	1935	1935	1935	1935	0
292	20240903	162400	172962321	1935	1935	1935	1935	0
293	20240903	162300	172962321	1935	1935	1935	1935	0
294	20240903	162200	172962321	1935	1935	1935	1935	0
295	20240903	162100	172962321	1935	1935	1935	1935	0
296	20240903	162000	172962321	1935	1935	1935	1935	0
297	20240903	161900	172962321	1935	1935	1935	1935	0
298	20240903	161800	172962321	1935	1935	1935	1935	0
299	20240903	161700	172962321	1935	1935	1935	1935	0
300	20240903	161600	172962321	1935	1935	1935	1935	0
301	20240903	161500	172962321	1935	1935	1935	1935	0
302	20240903	161400	172962321	1935	1935	1935	1935	1250
303	20240903	161300	172962321	1935	1935	1935	1935	0
304	20240903	161200	172962321	1935	1935	1935	1935	0
305	20240903	161100	172962321	1935	1935	1935	1935	0
306	20240903	161000	172962321	1935	1935	1935	1935	0
307	20240903	160900	172962321	1935	1935	1935	1935	0
308	20240903	160800	172962321	1935	1935	1935	1935	0
309	20240903	160700	172962321	1935	1935	1935	1935	0
310	20240903	160600	172962321	1935	1935	1935	1935	0
311	20240903	160500	172962321	1935	1935	1935	1935	0
312	20240903	160400	172962321	1935	1935	1935	1935	0
313	20240903	160300	172962321	1935	1935	1935	1935	0
314	20240903	160200	172962321	1935	1935	1935	1935	0
315	20240903	160100	172962321	1935	1935	1935	1935	0
316	20240903	160000	172962321	1935	1935	1935	1935	0
317	20240903	155900	172962321	1935	1935	1935	1935	0
318	20240903	155800	172962321	1935	1935	1935	1935	0
319	20240903	155700	172962321	1935	1935	1935	1935	0
320	20240903	155600	172962321	1935	1935	1935	1935	0
321	20240903	155500	172962321	1935	1935	1935	1935	0
322	20240903	155400	172962321	1935	1935	1935	1935	0
323	20240903	155300	172962321	1935	1935	1935	1935	0
324	20240903	155200	172962321	1935	1935	1935	1935	0
325	20240903	155100	172962321	1935	1935	1935	1935	0
326	20240903	155000	172962321	1935	1935	1935	1935	0
327	20240903	154900	172962321	1935	1935	1935	1935	0
328	20240903	154800	172962321	1935	1935	1935	1935	0
329	20240903	154700	172962321	1935	1935	1935	1935	0
330	20240903	154600	172962321	1935	1935	1935	1935	0
331	20240903	154500	172962321	1935	1935	1935	1935	0
332	20240903	154400	172962321	1935	1935	1935	1935	1250
333	20240903	154300	172962321	1935	1935	1935	1935	0
334	20240903	154200	172962321	1935	1935	1935	1935	0
335	20240903	154100	172962321	1935	1935	1935	1935	0
336	20240903	154000	172962321	1935	1935	1935	1935	0
337	20240903	153900	172962321	1935	1935	1935	1935	0
338	20240903	153800	172962321	1935	1935	1935	1935	0
339	20240903	153700	172962321	1935	1935	1935	1935	0
340	20240903	153600	172962321	1935	1935	1935	1935	0
341	20240903	153500	172962321	1935	1935	1935	1935	0
342	20240903	153400	172962321	1935	1935	1935	1935	0
343	20240903	153300	172962321	1935	1935	1935	1935	0
344	20240903	153200	172962321	1935	1935	1935	1935	0
345	20240903	153100	172962321	1935	1935	1935	1935	0
346	20240903	153000	172962321	1935	1935	1935	1935	1250
347	20240903	152900	170543571	1933	1933	1933	1933	0
348	20240903	152800	170543571	1933	1933	1933	1933	0
349	20240903	152700	170543571	1933	1933	1933	1933	0
350	20240903	152600	170543571	1933	1933	1933	1933	0
351	20240903	152500	170543571	1933	1933	1933	1933	0
352	20240903	152400	170543571	1933	1933	1933	1933	0
353	20240903	152300	170543571	1933	1933	1933	1933	0
354	20240903	152200	170543571	1933	1933	1933	1933	0
355	20240903	152100	170543571	1933	1933	1933	1933	0
356	20240903	152000	170543571	1933	1933	1933	1933	0
357	20240903	151900	170543571	1933	1933	1933	1933	0
358	20240903	151800	170543571	1933	1933	1933	1933	0
359	20240903	151700	170543571	1933	1933	1933	1933	30
360	20240903	151600	170485581	1933	1933	1933	1933	0
361	20240903	151500	170485581	1933	1933	1933	1933	1200
362	20240903	151400	168165981	1932	1932	1932	1932	0
363	20240903	151300	168165981	1932	1932	1932	1932	398
364	20240903	151200	167397045	1932	1932	1932	1932	0
365	20240903	151100	167397045	1932	1932	1932	1932	0
366	20240903	151000	167397045	1932	1932	1932	1932	700
367	20240903	150900	166044645	1920	1920	1920	1920	1
368	20240903	150800	166042725	1920	1920	1920	1920	0
369	20240903	150700	166042725	1920	1922	1922	1920	10000
370	20240903	150600	146841641	1933	1933	1933	1933	0
371	20240903	150500	146841641	1933	1933	1933	1933	0
372	20240903	150400	146841641	1933	1933	1933	1933	0
373	20240903	150300	146841641	1933	1933	1933	1933	0
374	20240903	150200	146841641	1933	1933	1933	1933	700
375	20240903	150100	145488541	1934	1934	1934	1934	0
376	20240903	150000	145488541	1934	1930	1934	1930	748
377	20240903	145900	144042101	1921	1922	1930	1921	3858
378	20240903	145800	136613811	1930	1930	1935	1930	7717
379	20240903	145700	121719451	1930	1930	1930	1930	50
380	20240903	145600	121622951	1930	1930	1930	1930	12
381	20240903	145500	121599791	1930	1930	1930	1930	2
382	20240903	145400	121595931	1935	1935	1935	1935	0
383	20240903	145300	121595931	1935	1935	1935	1935	0
384	20240903	145200	121595931	1935	1933	1935	1933	200
385	20240903	145100	121208973	1930	1930	1930	1930	0
386	20240903	145000	121208973	1930	1930	1930	1930	1
387	20240903	144900	121207043	1923	1923	1923	1923	3
388	20240903	144800	121201274	1931	1931	1931	1931	0
389	20240903	144700	121201274	1931	1931	1931	1931	1
390	20240903	144600	121199343	1935	1935	1935	1935	0
391	20240903	144500	121199343	1935	1935	1935	1935	0
392	20240903	144400	121199343	1935	1935	1935	1935	0
393	20240903	144300	121199343	1935	1935	1935	1935	0
394	20240903	144200	121199343	1935	1935	1935	1935	0
395	20240903	144100	121199343	1935	1935	1935	1935	0
396	20240903	144000	121199343	1935	1935	1935	1935	1
397	20240903	143900	121197408	1935	1932	1935	1923	986
398	20240903	143800	119294046	1935	1935	1935	1935	0
399	20240903	143700	119294046	1935	1935	1935	1935	0
400	20240903	143600	119294046	1935	1935	1935	1935	0
401	20240903	143500	119294046	1935	1935	1935	1935	0
402	20240903	143400	119294046	1935	1935	1935	1935	0
403	20240903	143300	119294046	1935	1935	1935	1935	0
404	20240903	143200	119294046	1935	1935	1935	1935	2
405	20240903	143100	119290176	1935	1935	1935	1935	0
406	20240903	143000	119290176	1935	1935	1935	1935	0
407	20240903	142900	119290176	1935	1935	1935	1935	0
408	20240903	142800	119290176	1935	1935	1935	1935	0
409	20240903	142700	119290176	1935	1935	1935	1935	0
410	20240903	142600	119290176	1935	1935	1935	1935	0
411	20240903	142500	119290176	1935	1935	1935	1935	0
412	20240903	142400	119290176	1935	1935	1935	1935	0
413	20240903	142300	119290176	1935	1935	1935	1935	0
414	20240903	142200	119290176	1935	1935	1935	1935	0
415	20240903	142100	119290176	1935	1935	1935	1935	1
416	20240903	142000	119288241	1922	1922	1922	1922	66
417	20240903	141900	119161389	1935	1935	1935	1935	0
418	20240903	141800	119161389	1935	1935	1935	1935	0
419	20240903	141700	119161389	1935	1935	1935	1935	0
420	20240903	141600	119161389	1935	1935	1935	1935	0
421	20240903	141500	119161389	1935	1935	1935	1935	0
422	20240903	141400	119161389	1935	1935	1935	1935	0
423	20240903	141300	119161389	1935	1935	1935	1935	0
424	20240903	141200	119161389	1935	1935	1935	1935	0
425	20240903	141100	119161389	1935	1935	1935	1935	0
426	20240903	141000	119161389	1935	1935	1935	1935	1
427	20240903	140900	119159454	1938	1938	1938	1938	0
428	20240903	140800	119159454	1938	1938	1938	1938	0
429	20240903	140700	119159454	1938	1938	1938	1938	0
430	20240903	140600	119159454	1938	1938	1938	1938	0
431	20240903	140500	119159454	1938	1938	1938	1938	0
432	20240903	140400	119159454	1938	1938	1938	1938	0
433	20240903	140300	119159454	1938	1938	1938	1938	0
434	20240903	140200	119159454	1938	1938	1938	1938	0
435	20240903	140100	119159454	1938	1938	1938	1938	0
436	20240903	140000	119159454	1938	1938	1938	1938	0
437	20240903	135900	119159454	1938	1938	1938	1938	0
438	20240903	135800	119159454	1938	1938	1938	1938	0
439	20240903	135700	119159454	1938	1938	1938	1938	700
440	20240903	135600	117802854	1927	1927	1927	1927	0
441	20240903	135500	117802854	1927	1927	1927	1927	0
442	20240903	135400	117802854	1927	1927	1927	1927	0
443	20240903	135300	117802854	1927	1927	1927	1927	0
444	20240903	135200	117802854	1927	1927	1927	1927	0
445	20240903	135100	117802854	1927	1927	1927	1927	0
446	20240903	135000	117802854	1927	1927	1927	1927	0
447	20240903	134900	117802854	1927	1927	1927	1927	15
448	20240903	134800	117773949	1940	1940	1940	1940	65
449	20240903	134700	117647849	1940	1940	1940	1940	0
450	20240903	134600	117647849	1940	1940	1940	1940	0
451	20240903	134500	117647849	1940	1936	1941	1936	4848
452	20240903	134400	108246056	1935	1932	1935	1932	1782
453	20240903	134300	104800322	1932	1932	1932	1932	0
454	20240903	134200	104800322	1932	1931	1932	1931	438
455	20240903	134100	103954519	1931	1931	1931	1931	0
456	20240903	134000	103954519	1931	1931	1931	1931	20
457	20240903	133900	103915899	1915	1915	1915	1915	0
458	20240903	133800	103915899	1915	1915	1915	1915	0
459	20240903	133700	103915899	1915	1915	1915	1915	0
460	20240903	133600	103915899	1915	1915	1915	1915	0
461	20240903	133500	103915899	1915	1915	1915	1915	0
462	20240903	133400	103915899	1915	1915	1915	1915	0
463	20240903	133300	103915899	1915	1915	1915	1915	0
464	20240903	133200	103915899	1915	1915	1915	1915	0
465	20240903	133100	103915899	1915	1919	1919	1915	181
466	20240903	133000	103568982	1930	1930	1930	1930	500
467	20240903	132900	102603982	1929	1929	1929	1929	100
468	20240903	132800	102411082	1919	1919	1919	1919	1
469	20240903	132700	102409163	1921	1921	1921	1921	0
470	20240903	132600	102409163	1921	1921	1921	1921	1027
471	20240903	132500	100436296	1921	1921	1921	1921	0
472	20240903	132400	100436296	1921	1921	1921	1921	0
473	20240903	132300	100436296	1921	1921	1921	1921	0
474	20240903	132200	100436296	1921	1921	1921	1921	0
475	20240903	132100	100436296	1921	1921	1921	1921	0
476	20240903	132000	100436296	1921	1921	1921	1921	0
477	20240903	131900	100436296	1921	1921	1921	1921	0
478	20240903	131800	100436296	1921	1921	1921	1921	0
479	20240903	131700	100436296	1921	1921	1921	1921	2
480	20240903	131600	100432454	1921	1921	1921	1921	0
481	20240903	131500	100432454	1921	1921	1921	1921	0
482	20240903	131400	100432454	1921	1921	1921	1921	71
483	20240903	131300	100296063	1921	1921	1921	1921	3
484	20240903	131200	100290300	1921	1921	1921	1921	0
485	20240903	131100	100290300	1921	1921	1921	1921	100
486	20240903	131000	100098200	1930	1930	1930	1930	0
487	20240903	130900	100098200	1930	1930	1930	1930	0
488	20240903	130800	100098200	1930	1930	1930	1930	0
489	20240903	130700	100098200	1930	1930	1930	1930	0
490	20240903	130600	100098200	1930	1930	1930	1930	0
491	20240903	130500	100098200	1930	1930	1930	1930	0
492	20240903	130400	100098200	1930	1930	1930	1930	0
493	20240903	130300	100098200	1930	1930	1930	1930	600
494	20240903	130200	98940200	1930	1930	1930	1930	0
495	20240903	130100	98940200	1930	1930	1930	1930	0
496	20240903	130000	98940200	1930	1930	1930	1930	0
497	20240903	125900	98940200	1930	1930	1930	1930	0
498	20240903	125800	98940200	1930	1930	1930	1930	501
499	20240903	125700	97973270	1930	1930	1930	1930	0
500	20240903	125600	97973270	1930	1930	1930	1930	0
501	20240903	125500	97973270	1930	1930	1930	1930	0
502	20240903	125400	97973270	1930	1930	1930	1930	0
503	20240903	125300	97973270	1930	1930	1930	1930	260
504	20240903	125200	97471470	1930	1930	1930	1930	0
505	20240903	125100	97471470	1930	1930	1930	1930	0
506	20240903	125000	97471470	1930	1930	1930	1930	0
507	20240903	124900	97471470	1930	1930	1930	1930	0
508	20240903	124800	97471470	1930	1930	1930	1930	0
509	20240903	124700	97471470	1930	1930	1930	1930	0
510	20240903	124600	97471470	1930	1930	1930	1930	0
511	20240903	124500	97471470	1930	1930	1930	1930	0
512	20240903	124400	97471470	1930	1930	1930	1930	0
513	20240903	124300	97471470	1930	1930	1930	1930	400
514	20240903	124200	96699470	1930	1930	1930	1930	0
515	20240903	124100	96699470	1930	1930	1930	1930	0
516	20240903	124000	96699470	1930	1930	1930	1930	0
517	20240903	123900	96699470	1930	1930	1930	1930	0
518	20240903	123800	96699470	1930	1930	1930	1930	0
519	20240903	123700	96699470	1930	1930	1930	1930	0
520	20240903	123600	96699470	1930	1930	1930	1930	700
521	20240903	123500	95348470	1930	1930	1930	1930	64
522	20240903	123400	95224950	1931	1931	1931	1931	0
523	20240903	123300	95224950	1931	1931	1931	1931	0
524	20240903	123200	95224950	1931	1931	1931	1931	0
525	20240903	123100	95224950	1931	1931	1931	1931	238
526	20240903	123000	94765372	1930	1930	1930	1930	0
527	20240903	122900	94765372	1930	1930	1930	1930	0
528	20240903	122800	94765372	1930	1930	1930	1930	0
529	20240903	122700	94765372	1930	1930	1930	1930	216
530	20240903	122600	94348492	1928	1928	1928	1928	0
531	20240903	122500	94348492	1928	1928	1928	1928	0
532	20240903	122400	94348492	1928	1928	1928	1928	0
533	20240903	122300	94348492	1928	1928	1928	1928	0
534	20240903	122200	94348492	1928	1928	1928	1928	100
535	20240903	122100	94155692	1930	1930	1930	1930	0
536	20240903	122000	94155692	1930	1930	1930	1930	0
537	20240903	121900	94155692	1930	1930	1930	1930	0
538	20240903	121800	94155692	1930	1930	1931	1930	1515
539	20240903	121700	91231727	1930	1930	1930	1930	0
540	20240903	121600	91231727	1930	1928	1930	1928	2077
541	20240903	121500	87225619	1928	1927	1928	1927	956
542	20240903	121400	85382907	1927	1927	1927	1927	0
543	20240903	121300	85382907	1927	1926	1927	1926	836
544	20240903	121200	83772271	1926	1925	1926	1925	723
545	20240903	121100	82380383	1918	1919	1919	1918	170
546	20240903	121000	82054187	1927	1927	1927	1927	0
547	20240903	120900	82054187	1927	1927	1927	1927	400
548	20240903	120800	81283387	1926	1925	1926	1925	684
549	20240903	120700	79966570	1919	1919	1919	1919	0
550	20240903	120600	79966570	1919	1919	1919	1919	140
551	20240903	120500	79697910	1919	1919	1919	1919	0
552	20240903	120400	79697910	1919	1919	1919	1919	100
553	20240903	120300	79506010	1917	1917	1917	1917	0
554	20240903	120200	79506010	1917	1917	1917	1917	0
555	20240903	120100	79506010	1917	1917	1917	1917	0
556	20240903	120000	79506010	1917	1917	1917	1917	0
557	20240903	115900	79506010	1917	1917	1917	1917	0
558	20240903	115800	79506010	1917	1917	1917	1917	0
559	20240903	115700	79506010	1917	1917	1917	1917	0
560	20240903	115600	79506010	1917	1917	1917	1917	0
561	20240903	115500	79506010	1917	1917	1917	1917	0
562	20240903	115400	79506010	1917	1917	1917	1917	0
563	20240903	115300	79506010	1917	1917	1917	1917	0
564	20240903	115200	79506010	1917	1917	1917	1917	0
565	20240903	115100	79506010	1917	1917	1917	1917	1
566	20240903	115000	79504093	1926	1926	1926	1926	0
567	20240903	114900	79504093	1926	1926	1926	1926	0
568	20240903	114800	79504093	1926	1926	1926	1926	21
569	20240903	114700	79463647	1926	1925	1927	1925	1138
570	20240903	114600	77271899	1924	1923	1924	1923	500
571	20240903	114500	76309999	1920	1916	1920	1916	2750
572	20240903	114400	71040062	1912	1912	1912	1912	0
573	20240903	114300	71040062	1912	1912	1912	1912	0
574	20240903	114200	71040062	1912	1912	1912	1912	0
575	20240903	114100	71040062	1912	1912	1912	1912	2
576	20240903	114000	71036238	1911	1911	1911	1911	0
577	20240903	113900	71036238	1911	1911	1911	1911	0
578	20240903	113800	71036238	1911	1911	1911	1911	0
579	20240903	113700	71036238	1911	1911	1911	1911	0
580	20240903	113600	71036238	1911	1911	1911	1911	0
581	20240903	113500	71036238	1911	1912	1912	1911	1370
582	20240903	113400	68418143	1915	1915	1915	1915	0
583	20240903	113300	68418143	1915	1915	1915	1915	0
584	20240903	113200	68418143	1915	1915	1915	1915	700
585	20240903	113100	67077643	1915	1915	1915	1915	0
586	20240903	113000	67077643	1915	1915	1915	1915	0
587	20240903	112900	67077643	1915	1915	1915	1915	0
588	20240903	112800	67077643	1915	1915	1915	1915	0
589	20240903	112700	67077643	1915	1915	1915	1915	0
590	20240903	112600	67077643	1915	1915	1915	1915	242
591	20240903	112500	66614213	1913	1913	1913	1913	0
592	20240903	112400	66614213	1913	1913	1913	1913	0
593	20240903	112300	66614213	1913	1913	1913	1913	0
594	20240903	112200	66614213	1913	1913	1913	1913	0
595	20240903	112100	66614213	1913	1913	1913	1913	100
596	20240903	112000	66422913	1912	1912	1912	1912	100
597	20240903	111900	66231713	1913	1913	1913	1913	0
598	20240903	111800	66231713	1913	1913	1913	1913	100
599	20240903	111700	66040413	1913	1913	1913	1913	100
600	20240903	111600	65849113	1912	1912	1912	1912	100
601	20240903	111500	65657913	1913	1913	1913	1913	0
602	20240903	111400	65657913	1913	1913	1913	1913	0
603	20240903	111300	65657913	1913	1913	1913	1913	0
604	20240903	111200	65657913	1913	1913	1913	1913	500
605	20240903	111100	64701413	1913	1913	1913	1913	0
606	20240903	111000	64701413	1913	1913	1913	1913	50
607	20240903	110900	64605763	1913	1913	1913	1913	0
608	20240903	110800	64605763	1913	1913	1913	1913	0
609	20240903	110700	64605763	1913	1913	1913	1913	1138
610	20240903	110600	62428769	1913	1913	1913	1913	1
611	20240903	110500	62426856	1920	1920	1920	1920	0
612	20240903	110400	62426856	1920	1920	1920	1920	0
613	20240903	110300	62426856	1920	1920	1920	1920	1
614	20240903	110200	62424936	1920	1920	1920	1920	0
615	20240903	110100	62424936	1920	1920	1920	1920	0
616	20240903	110000	62424936	1920	1920	1920	1920	0
617	20240903	105900	62424936	1920	1920	1920	1920	0
618	20240903	105800	62424936	1920	1920	1920	1920	0
619	20240903	105700	62424936	1920	1920	1920	1920	0
620	20240903	105600	62424936	1920	1920	1920	1920	0
621	20240903	105500	62424936	1920	1920	1920	1920	0
622	20240903	105400	62424936	1920	1920	1920	1920	0
623	20240903	105300	62424936	1920	1920	1920	1920	91
624	20240903	105200	62250216	1920	1920	1920	1920	9
625	20240903	105100	62232936	1922	1922	1922	1922	0
626	20240903	105000	62232936	1922	1922	1922	1922	0
627	20240903	104900	62232936	1922	1922	1922	1922	0
628	20240903	104800	62232936	1922	1922	1922	1922	0
629	20240903	104700	62232936	1922	1922	1922	1922	1000
630	20240903	104600	60310936	1925	1925	1925	1925	0
631	20240903	104500	60310936	1925	1925	1925	1925	0
632	20240903	104400	60310936	1925	1925	1925	1925	0
633	20240903	104300	60310936	1925	1925	1925	1925	0
634	20240903	104200	60310936	1925	1925	1925	1925	0
635	20240903	104100	60310936	1925	1925	1925	1925	0
636	20240903	104000	60310936	1925	1925	1925	1925	1
637	20240903	103900	60309011	1912	1912	1912	1912	0
638	20240903	103800	60309011	1912	1912	1912	1912	0
639	20240903	103700	60309011	1912	1914	1914	1912	200
640	20240903	103600	59926401	1913	1913	1913	1913	0
641	20240903	103500	59926401	1913	1913	1913	1913	0
642	20240903	103400	59926401	1913	1913	1913	1913	0
643	20240903	103300	59926401	1913	1913	1913	1913	0
644	20240903	103200	59926401	1913	1913	1913	1913	0
645	20240903	103100	59926401	1913	1913	1913	1913	100
646	20240903	103000	59735101	1912	1915	1915	1912	100
647	20240903	102900	59543869	1913	1913	1913	1913	0
648	20240903	102800	59543869	1913	1913	1913	1913	0
649	20240903	102700	59543869	1913	1913	1913	1913	0
650	20240903	102600	59543869	1913	1913	1913	1913	0
651	20240903	102500	59543869	1913	1913	1913	1913	1
652	20240903	102400	59541956	1919	1919	1919	1919	100
653	20240903	102300	59350056	1912	1912	1912	1912	6
654	20240903	102200	59338584	1912	1912	1912	1912	0
655	20240903	102100	59338584	1912	1912	1912	1912	20
656	20240903	102000	59300344	1912	1912	1912	1912	0
657	20240903	101900	59300344	1912	1912	1912	1912	2
658	20240903	101800	59296520	1915	1915	1915	1915	100
659	20240903	101700	59105020	1920	1920	1920	1920	0
660	20240903	101600	59105020	1920	1920	1920	1920	0
661	20240903	101500	59105020	1920	1920	1920	1920	0
662	20240903	101400	59105020	1920	1920	1920	1920	0
663	20240903	101300	59105020	1920	1920	1920	1920	0
664	20240903	101200	59105020	1920	1920	1920	1920	0
665	20240903	101100	59105020	1920	1920	1920	1920	173
666	20240903	101000	58772860	1920	1920	1920	1920	1
667	20240903	100900	58770940	1920	1927	1927	1920	31
668	20240903	100800	58711210	1927	1920	1927	1913	226
669	20240903	100700	58276553	1920	1923	1923	1920	29
670	20240903	100600	58220870	1920	1920	1920	1920	18
671	20240903	100500	58186310	1920	1920	1920	1920	25
672	20240903	100400	58138310	1920	1920	1920	1920	204
673	20240903	100300	57746630	1918	1911	1918	1911	639
674	20240903	100200	56521344	1911	1911	1911	1911	0
675	20240903	100100	56521344	1911	1911	1911	1911	0
676	20240903	100000	56521344	1911	1915	1915	1911	102
677	20240903	095900	56326018	1915	1911	1915	1911	51
678	20240903	095800	56228357	1913	1911	1913	1911	1138
679	20240903	095700	54051597	1911	1911	1911	1911	409
680	20240903	095600	53269998	1912	1912	1912	1912	0
681	20240903	095500	53269998	1912	1912	1912	1912	0
682	20240903	095400	53269998	1912	1912	1912	1912	0
683	20240903	095300	53269998	1912	1912	1912	1912	0
684	20240903	095200	53269998	1912	1900	1912	1900	401
685	20240903	095100	52508086	1912	1912	1912	1912	1
686	20240903	095000	52506174	1898	1898	1898	1898	10
687	20240903	094900	52487194	1910	1910	1910	1910	0
688	20240903	094800	52487194	1910	1910	1910	1910	0
689	20240903	094700	52487194	1910	1902	1910	1902	3237
690	20240903	094600	46318665	1902	1902	1902	1902	0
691	20240903	094500	46318665	1902	1902	1902	1902	0
692	20240903	094400	46318665	1902	1902	1902	1902	0
693	20240903	094300	46318665	1902	1902	1902	1902	0
694	20240903	094200	46318665	1902	1902	1902	1902	0
695	20240903	094100	46318665	1902	1902	1902	1902	0
696	20240903	094000	46318665	1902	1902	1902	1902	1
697	20240903	093900	46316763	1902	1892	1902	1890	1005
698	20240903	093800	44416768	1890	1890	1890	1890	0
699	20240903	093700	44416768	1890	1892	1892	1890	2400
700	20240903	093600	39879905	1891	1891	1891	1891	0
701	20240903	093500	39879905	1891	1891	1891	1891	0
702	20240903	093400	39879905	1891	1891	1891	1891	0
703	20240903	093300	39879905	1891	1891	1891	1891	0
704	20240903	093200	39879905	1891	1891	1891	1891	0
705	20240903	093100	39879905	1891	1891	1891	1891	20
706	20240903	093000	39842085	1902	1902	1902	1902	0
707	20240903	092900	39842085	1902	1902	1902	1902	0
708	20240903	092800	39842085	1902	1902	1902	1902	0
709	20240903	092700	39842085	1902	1902	1902	1902	0
710	20240903	092600	39842085	1902	1902	1902	1902	2
711	20240903	092500	39838281	1902	1891	1902	1890	43
712	20240903	092400	39756987	1902	1902	1902	1902	1
713	20240903	092300	39755085	1901	1901	1901	1901	1371
714	20240903	092200	37148814	1901	1901	1901	1901	64
715	20240903	092100	37027150	1890	1890	1890	1890	0
716	20240903	092000	37027150	1890	1890	1890	1890	0
717	20240903	091900	37027150	1890	1901	1901	1890	121
718	20240903	091800	36798449	1890	1890	1901	1890	17
719	20240903	091700	36766286	1901	1890	1901	1890	445
720	20240903	091600	35925205	1888	1888	1888	1888	0
721	20240903	091500	35925205	1888	1888	1888	1888	24
722	20240903	091400	35879893	1887	1887	1895	1887	70
723	20240903	091300	35747643	1887	1887	1895	1887	571
724	20240903	091200	34669925	1886	1886	1887	1886	530
725	20240903	091100	33669845	1886	1895	1895	1886	61
726	20240903	091000	33554679	1887	1887	1897	1887	12
727	20240903	090900	33532015	1897	1888	1898	1885	390
728	20240903	090800	32796123	1898	1898	1898	1898	5
729	20240903	090700	32786633	1889	1889	1889	1889	2
730	20240903	090600	32782855	1907	1888	1907	1888	61
731	20240903	090500	32666748	1908	1905	1908	1887	1130
732	20240903	090400	30517319	1905	1904	1905	1889	611
733	20240903	090300	29353552	1889	1895	1895	1883	4153
734	20240903	090200	21503386	1895	1894	1905	1894	79
735	20240903	090100	21353596	1904	1895	1904	1894	83
736	20240903	090000	21196169	1895	1895	1904	1895	11182