KissMeData/047080/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	192700	2311579563	1833	1833	1833	1833	19688
3	20240905	192600	2311579563	1833	1833	1833	1833	0
4	20240905	192500	2311579563	1833	1833	1833	1833	0
5	20240905	192400	2311579563	1833	1833	1833	1833	0
6	20240905	192300	2311579563	1833	1833	1833	1833	0
7	20240905	192200	2311579563	1833	1833	1833	1833	0
8	20240905	192100	2311579563	1833	1833	1833	1833	0
9	20240905	192000	2311579563	1833	1833	1833	1833	0
10	20240905	191900	2311579563	1833	1833	1833	1833	0
11	20240905	191800	2311579563	1833	1833	1833	1833	0
12	20240905	191700	2311579563	1833	1833	1833	1833	0
13	20240905	191600	2311579563	1833	1833	1833	1833	0
14	20240905	191500	2311579563	1833	1833	1833	1833	0
15	20240905	191400	2311579563	1833	1833	1833	1833	0
16	20240905	191300	2311579563	1833	1833	1833	1833	0
17	20240905	191200	2311579563	1833	1833	1833	1833	0
18	20240905	191100	2311579563	1833	1833	1833	1833	0
19	20240905	191000	2311579563	1833	1833	1833	1833	0
20	20240905	190900	2311579563	1833	1833	1833	1833	0
21	20240905	190800	2311579563	1833	1833	1833	1833	0
22	20240905	190700	2311579563	1833	1833	1833	1833	0
23	20240905	190600	2311579563	1833	1833	1833	1833	0
24	20240905	190500	2311579563	1833	1833	1833	1833	0
25	20240905	190400	2311579563	1833	1833	1833	1833	0
26	20240905	190300	2311579563	1833	1833	1833	1833	0
27	20240905	190200	2311579563	1833	1833	1833	1833	0
28	20240905	190100	2311579563	1833	1833	1833	1833	0
29	20240905	190000	2311579563	1833	1833	1833	1833	0
30	20240905	185900	2311579563	1833	1833	1833	1833	0
31	20240905	185800	2311579563	1833	1833	1833	1833	0
32	20240905	185700	2311579563	1833	1833	1833	1833	19688
33	20240905	185600	2311579563	1833	1833	1833	1833	0
34	20240905	185500	2311579563	1833	1833	1833	1833	0
35	20240905	185400	2311579563	1833	1833	1833	1833	0
36	20240905	185300	2311579563	1833	1833	1833	1833	0
37	20240905	185200	2311579563	1833	1833	1833	1833	0
38	20240905	185100	2311579563	1833	1833	1833	1833	0
39	20240905	185000	2311579563	1833	1833	1833	1833	0
40	20240905	184900	2311579563	1833	1833	1833	1833	0
41	20240905	184800	2311579563	1833	1833	1833	1833	0
42	20240905	184700	2311579563	1833	1833	1833	1833	0
43	20240905	184600	2311579563	1833	1833	1833	1833	0
44	20240905	184500	2311579563	1833	1833	1833	1833	0
45	20240905	184400	2311579563	1833	1833	1833	1833	0
46	20240905	184300	2311579563	1833	1833	1833	1833	0
47	20240905	184200	2311579563	1833	1833	1833	1833	0
48	20240905	184100	2311579563	1833	1833	1833	1833	0
49	20240905	184000	2311579563	1833	1833	1833	1833	0
50	20240905	183900	2311579563	1833	1833	1833	1833	0
51	20240905	183800	2311579563	1833	1833	1833	1833	0
52	20240905	183700	2311579563	1833	1833	1833	1833	0
53	20240905	183600	2311579563	1833	1833	1833	1833	0
54	20240905	183500	2311579563	1833	1833	1833	1833	0
55	20240905	183400	2311579563	1833	1833	1833	1833	0
56	20240905	183300	2311579563	1833	1833	1833	1833	0
57	20240905	183200	2311579563	1833	1833	1833	1833	0
58	20240905	183100	2311579563	1833	1833	1833	1833	0
59	20240905	183000	2311579563	1833	1833	1833	1833	0
60	20240905	182900	2311579563	1833	1833	1833	1833	0
61	20240905	182800	2311579563	1833	1833	1833	1833	0
62	20240905	182700	2311579563	1833	1833	1833	1833	19688
63	20240905	182600	2311579563	1833	1833	1833	1833	0
64	20240905	182500	2311579563	1833	1833	1833	1833	0
65	20240905	182400	2311579563	1833	1833	1833	1833	0
66	20240905	182300	2311579563	1833	1833	1833	1833	0
67	20240905	182200	2311579563	1833	1833	1833	1833	0
68	20240905	182100	2311579563	1833	1833	1833	1833	0
69	20240905	182000	2311579563	1833	1833	1833	1833	0
70	20240905	181900	2311579563	1833	1833	1833	1833	0
71	20240905	181800	2311579563	1833	1833	1833	1833	0
72	20240905	181700	2311579563	1833	1833	1833	1833	0
73	20240905	181600	2311579563	1833	1833	1833	1833	0
74	20240905	181500	2311579563	1833	1833	1833	1833	0
75	20240905	181400	2311579563	1833	1833	1833	1833	0
76	20240905	181300	2311579563	1833	1833	1833	1833	0
77	20240905	181200	2311579563	1833	1833	1833	1833	0
78	20240905	181100	2311579563	1833	1833	1833	1833	0
79	20240905	181000	2311579563	1833	1833	1833	1833	0
80	20240905	180900	2311579563	1833	1833	1833	1833	0
81	20240905	180800	2311579563	1833	1833	1833	1833	0
82	20240905	180700	2311579563	1833	1833	1833	1833	0
83	20240905	180600	2311579563	1833	1833	1833	1833	0
84	20240905	180500	2311579563	1833	1833	1833	1833	0
85	20240905	180400	2311579563	1833	1833	1833	1833	0
86	20240905	180300	2311579563	1833	1833	1833	1833	0
87	20240905	180200	2311579563	1833	1833	1833	1833	0
88	20240905	180100	2311579563	1833	1833	1833	1833	0
89	20240905	180000	2311579563	1833	1833	1833	1833	0
90	20240905	175900	2311579563	1833	1833	1833	1833	0
91	20240905	175800	2311579563	1833	1833	1833	1833	0
92	20240905	175700	2311579563	1833	1833	1833	1833	19688
93	20240905	175600	2311579563	1833	1833	1833	1833	0
94	20240905	175500	2311579563	1833	1833	1833	1833	0
95	20240905	175400	2311579563	1833	1833	1833	1833	0
96	20240905	175300	2311579563	1833	1833	1833	1833	0
97	20240905	175200	2311579563	1833	1833	1833	1833	0
98	20240905	175100	2311579563	1833	1833	1833	1833	0
99	20240905	175000	2311579563	1833	1833	1833	1833	0
100	20240905	174900	2311579563	1833	1833	1833	1833	0
101	20240905	174800	2311579563	1833	1833	1833	1833	0
102	20240905	174700	2311579563	1833	1833	1833	1833	0
103	20240905	174600	2311579563	1833	1833	1833	1833	0
104	20240905	174500	2311579563	1833	1833	1833	1833	0
105	20240905	174400	2311579563	1833	1833	1833	1833	0
106	20240905	174300	2311579563	1833	1833	1833	1833	0
107	20240905	174200	2311579563	1833	1833	1833	1833	0
108	20240905	174100	2311579563	1833	1833	1833	1833	0
109	20240905	174000	2311579563	1833	1833	1833	1833	0
110	20240905	173900	2311579563	1833	1833	1833	1833	0
111	20240905	173800	2311579563	1833	1833	1833	1833	0
112	20240905	173700	2311579563	1833	1833	1833	1833	0
113	20240905	173600	2311579563	1833	1833	1833	1833	0
114	20240905	173500	2311579563	1833	1833	1833	1833	0
115	20240905	173400	2311579563	1833	1833	1833	1833	0
116	20240905	173300	2311579563	1833	1833	1833	1833	0
117	20240905	173200	2311579563	1833	1833	1833	1833	0
118	20240905	173100	2311579563	1833	1833	1833	1833	0
119	20240905	173000	2311579563	1833	1833	1833	1833	0
120	20240905	172900	2311579563	1833	1833	1833	1833	0
121	20240905	172800	2311579563	1833	1833	1833	1833	0
122	20240905	172700	2311579563	1833	1833	1833	1833	19688
123	20240905	172600	2311579563	1833	1833	1833	1833	0
124	20240905	172500	2311579563	1833	1833	1833	1833	0
125	20240905	172400	2311579563	1833	1833	1833	1833	0
126	20240905	172300	2311579563	1833	1833	1833	1833	0
127	20240905	172200	2311579563	1833	1833	1833	1833	0
128	20240905	172100	2311579563	1833	1833	1833	1833	0
129	20240905	172000	2311579563	1833	1833	1833	1833	0
130	20240905	171900	2311579563	1833	1833	1833	1833	0
131	20240905	171800	2311579563	1833	1833	1833	1833	0
132	20240905	171700	2311579563	1833	1833	1833	1833	0
133	20240905	171600	2311579563	1833	1833	1833	1833	0
134	20240905	171500	2311579563	1833	1833	1833	1833	0
135	20240905	171400	2311579563	1833	1833	1833	1833	0
136	20240905	171300	2311579563	1833	1833	1833	1833	0
137	20240905	171200	2311579563	1833	1833	1833	1833	0
138	20240905	171100	2311579563	1833	1833	1833	1833	0
139	20240905	171000	2311579563	1833	1833	1833	1833	0
140	20240905	170900	2311579563	1833	1833	1833	1833	0
141	20240905	170800	2311579563	1833	1833	1833	1833	0
142	20240905	170700	2311579563	1833	1833	1833	1833	0
143	20240905	170600	2311579563	1833	1833	1833	1833	0
144	20240905	170500	2311579563	1833	1833	1833	1833	0
145	20240905	170400	2311579563	1833	1833	1833	1833	0
146	20240905	170300	2311579563	1833	1833	1833	1833	0
147	20240905	170200	2311579563	1833	1833	1833	1833	0
148	20240905	170100	2311579563	1833	1833	1833	1833	0
149	20240905	170000	2311579563	1833	1833	1833	1833	0
150	20240905	165900	2311579563	1833	1833	1833	1833	0
151	20240905	165800	2311579563	1833	1833	1833	1833	0
152	20240905	165700	2311579563	1833	1833	1833	1833	19688
153	20240905	165600	2311579563	1833	1833	1833	1833	0
154	20240905	165500	2311579563	1833	1833	1833	1833	0
155	20240905	165400	2311579563	1833	1833	1833	1833	0
156	20240905	165300	2311579563	1833	1833	1833	1833	0
157	20240905	165200	2311579563	1833	1833	1833	1833	0
158	20240905	165100	2311579563	1833	1833	1833	1833	0
159	20240905	165000	2311579563	1833	1833	1833	1833	0
160	20240905	164900	2311579563	1833	1833	1833	1833	0
161	20240905	164800	2311579563	1833	1833	1833	1833	0
162	20240905	164700	2311579563	1833	1833	1833	1833	0
163	20240905	164600	2311579563	1833	1833	1833	1833	0
164	20240905	164500	2311579563	1833	1833	1833	1833	0
165	20240905	164400	2311579563	1833	1833	1833	1833	0
166	20240905	164300	2311579563	1833	1833	1833	1833	0
167	20240905	164200	2311579563	1833	1833	1833	1833	0
168	20240905	164100	2311579563	1833	1833	1833	1833	0
169	20240905	164000	2311579563	1833	1833	1833	1833	0
170	20240905	163900	2311579563	1833	1833	1833	1833	0
171	20240905	163800	2311579563	1833	1833	1833	1833	0
172	20240905	163700	2311579563	1833	1833	1833	1833	0
173	20240905	163600	2311579563	1833	1833	1833	1833	0
174	20240905	163500	2311579563	1833	1833	1833	1833	0
175	20240905	163400	2311579563	1833	1833	1833	1833	0
176	20240905	163300	2311579563	1833	1833	1833	1833	0
177	20240905	163200	2311579563	1833	1833	1833	1833	0
178	20240905	163100	2311579563	1833	1833	1833	1833	0
179	20240905	163000	2311579563	1833	1833	1833	1833	0
180	20240905	162900	2311579563	1833	1833	1833	1833	0
181	20240905	162800	2311579563	1833	1833	1833	1833	0
182	20240905	162700	2311579563	1833	1833	1833	1833	19688
183	20240905	162600	2311579563	1833	1833	1833	1833	0
184	20240905	162500	2311579563	1833	1833	1833	1833	0
185	20240905	162400	2311579563	1833	1833	1833	1833	0
186	20240905	162300	2311579563	1833	1833	1833	1833	0
187	20240905	162200	2311579563	1833	1833	1833	1833	0
188	20240905	162100	2311579563	1833	1833	1833	1833	0
189	20240905	162000	2311579563	1833	1833	1833	1833	0
190	20240905	161900	2311579563	1833	1833	1833	1833	0
191	20240905	161800	2311579563	1833	1833	1833	1833	0
192	20240905	161700	2311579563	1833	1833	1833	1833	0
193	20240905	161600	2311579563	1833	1833	1833	1833	0
194	20240905	161500	2311579563	1833	1833	1833	1833	0
195	20240905	161400	2311579563	1833	1833	1833	1833	0
196	20240905	161300	2311579563	1833	1833	1833	1833	0
197	20240905	161200	2311579563	1833	1833	1833	1833	0
198	20240905	161100	2311579563	1833	1833	1833	1833	0
199	20240905	161000	2311579563	1833	1833	1833	1833	0
200	20240905	160900	2311579563	1833	1833	1833	1833	0
201	20240905	160800	2311579563	1833	1833	1833	1833	0
202	20240905	160700	2311579563	1833	1833	1833	1833	0
203	20240905	160600	2311579563	1833	1833	1833	1833	0
204	20240905	160500	2311579563	1833	1833	1833	1833	0
205	20240905	160400	2311579563	1833	1833	1833	1833	0
206	20240905	160300	2311579563	1833	1833	1833	1833	0
207	20240905	160200	2311579563	1833	1833	1833	1833	0
208	20240905	160100	2311579563	1833	1833	1833	1833	0
209	20240905	160000	2311579563	1833	1833	1833	1833	0
210	20240905	155900	2311579563	1833	1833	1833	1833	0
211	20240905	155800	2311579563	1833	1833	1833	1833	0
212	20240905	155700	2311579563	1833	1833	1833	1833	19688
213	20240905	155600	2311579563	1833	1833	1833	1833	0
214	20240905	155500	2311579563	1833	1833	1833	1833	0
215	20240905	155400	2311579563	1833	1833	1833	1833	0
216	20240905	155300	2311579563	1833	1833	1833	1833	0
217	20240905	155200	2311579563	1833	1833	1833	1833	0
218	20240905	155100	2311579563	1833	1833	1833	1833	0
219	20240905	155000	2311579563	1833	1833	1833	1833	0
220	20240905	154900	2311579563	1833	1833	1833	1833	0
221	20240905	154800	2311579563	1833	1833	1833	1833	0
222	20240905	154700	2311579563	1833	1833	1833	1833	0
223	20240905	154600	2311579563	1833	1833	1833	1833	0
224	20240905	154500	2311579563	1833	1833	1833	1833	0
225	20240905	154400	2311579563	1833	1833	1833	1833	0
226	20240905	154300	2311579563	1833	1833	1833	1833	0
227	20240905	154200	2311579563	1833	1833	1833	1833	0
228	20240905	154100	2311579563	1833	1833	1833	1833	0
229	20240905	154000	2311579563	1833	1833	1833	1833	0
230	20240905	153900	2311579563	1833	1833	1833	1833	0
231	20240905	153800	2311579563	1833	1833	1833	1833	0
232	20240905	153700	2311579563	1833	1833	1833	1833	0
233	20240905	153600	2311579563	1833	1833	1833	1833	0
234	20240905	153500	2311579563	1833	1833	1833	1833	0
235	20240905	153400	2311579563	1833	1833	1833	1833	0
236	20240905	153300	2311579563	1833	1833	1833	1833	0
237	20240905	153200	2311579563	1833	1833	1833	1833	0
238	20240905	153100	2311579563	1833	1833	1833	1833	0
239	20240905	153000	2311579563	1833	1833	1833	1833	19688
240	20240905	152900	2275491459	1829	1829	1829	1829	0
241	20240905	152800	2275491459	1829	1829	1829	1829	0
242	20240905	152700	2275491459	1829	1829	1829	1829	0
243	20240905	152600	2275491459	1829	1829	1829	1829	0
244	20240905	152500	2275491459	1829	1829	1829	1829	0
245	20240905	152400	2275491459	1829	1829	1829	1829	0
246	20240905	152300	2275491459	1829	1829	1829	1829	0
247	20240905	152200	2275491459	1829	1829	1829	1829	0
248	20240905	152100	2275491459	1829	1829	1829	1829	0
249	20240905	152000	2275491459	1829	1829	1829	1829	0
250	20240905	151900	2275491459	1829	1833	1834	1828	3530
251	20240905	151800	2269023472	1833	1828	1833	1825	2304
252	20240905	151700	2264800640	1828	1823	1829	1823	2205
253	20240905	151600	2260772696	1832	1833	1833	1823	4531
254	20240905	151500	2252492433	1834	1832	1834	1832	4402
255	20240905	151400	2244423656	1832	1832	1832	1832	552
256	20240905	151300	2243412392	1830	1831	1831	1830	3564
257	20240905	151200	2236889757	1832	1830	1832	1830	1567
258	20240905	151100	2234021876	1830	1834	1834	1830	943
259	20240905	151000	2232292986	1830	1833	1833	1830	3288
260	20240905	150900	2226270220	1834	1834	1834	1834	2696
261	20240905	150800	2221325756	1834	1834	1834	1833	2254
262	20240905	150700	2217193170	1834	1834	1834	1834	3295
263	20240905	150600	2211150140	1834	1834	1834	1834	2130
264	20240905	150500	2207243720	1834	1834	1834	1834	1117
265	20240905	150400	2205195142	1831	1828	1831	1828	1335
266	20240905	150300	2202752059	1827	1828	1828	1825	759
267	20240905	150200	2201365373	1828	1822	1828	1822	2101
268	20240905	150100	2197525955	1829	1825	1829	1825	53
269	20240905	150000	2197429022	1818	1816	1834	1816	1561
270	20240905	145900	2194592971	1813	1838	1838	1811	5108
271	20240905	145800	2185279875	1838	1850	1850	1838	7275
272	20240905	145700	2171857076	1850	1852	1852	1850	3639
273	20240905	145600	2165121981	1852	1855	1855	1852	2201
274	20240905	145500	2161043228	1855	1855	1855	1855	22
275	20240905	145400	2161002418	1853	1855	1855	1853	477
276	20240905	145300	2160118274	1855	1854	1855	1854	81
277	20240905	145200	2159968082	1854	1854	1854	1854	1281
278	20240905	145100	2157593108	1855	1855	1858	1855	3263
279	20240905	145000	2151538786	1856	1856	1856	1856	280
280	20240905	144900	2151019106	1855	1855	1855	1855	67
281	20240905	144800	2150894821	1855	1855	1855	1855	259
282	20240905	144700	2150414376	1855	1855	1855	1855	1
283	20240905	144600	2150412521	1855	1855	1855	1854	7393
284	20240905	144500	2136699401	1855	1855	1855	1855	0
285	20240905	144400	2136699401	1855	1856	1856	1855	75
286	20240905	144300	2136560275	1855	1858	1858	1855	503
287	20240905	144200	2135626857	1856	1856	1856	1856	20
288	20240905	144100	2135589737	1854	1854	1854	1854	2258
289	20240905	144000	2131403405	1855	1855	1855	1855	0
290	20240905	143900	2131403405	1855	1855	1855	1855	1
291	20240905	143800	2131401550	1853	1853	1853	1853	300
292	20240905	143700	2130845650	1849	1849	1849	1849	0
293	20240905	143600	2130845650	1849	1863	1863	1848	3621
294	20240905	143500	2124116895	1863	1863	1863	1863	442
295	20240905	143400	2123293449	1863	1853	1863	1849	1444
296	20240905	143300	2120621561	1847	1847	1847	1847	0
297	20240905	143200	2120621561	1847	1853	1853	1846	911
298	20240905	143100	2118939731	1846	1848	1848	1846	698
299	20240905	143000	2117650287	1848	1851	1851	1847	2370
300	20240905	142900	2113267768	1853	1852	1853	1852	663
301	20240905	142800	2112039886	1861	1861	1861	1861	1
302	20240905	142700	2112038025	1852	1862	1862	1852	28
303	20240905	142600	2111985934	1850	1849	1850	1849	400
304	20240905	142500	2111246234	1849	1863	1865	1848	302
305	20240905	142400	2110687865	1865	1859	1865	1848	10270
306	20240905	142300	2091686269	1860	1860	1860	1860	203
307	20240905	142200	2091308689	1861	1864	1867	1861	367
308	20240905	142100	2090624354	1862	1861	1863	1861	470
309	20240905	142000	2089749205	1862	1862	1862	1862	1
310	20240905	141900	2089747343	1864	1865	1866	1863	221
311	20240905	141800	2089335587	1861	1855	1861	1853	480
312	20240905	141700	2088445928	1854	1856	1856	1851	2721
313	20240905	141600	2083404628	1856	1858	1858	1856	1032
314	20240905	141500	2081488115	1858	1865	1865	1854	1188
315	20240905	141400	2079281511	1865	1864	1865	1858	2198
316	20240905	141300	2075193707	1864	1865	1868	1864	1894
317	20240905	141200	2071663137	1865	1866	1868	1864	4560
318	20240905	141100	2063153553	1859	1862	1867	1859	188
319	20240905	141000	2062803841	1860	1867	1868	1860	1230
320	20240905	140900	2060513362	1868	1868	1869	1864	276
321	20240905	140800	2059998069	1868	1869	1869	1868	327
322	20240905	140700	2059387130	1870	1860	1870	1860	6289
323	20240905	140600	2047635048	1860	1862	1862	1859	1549
324	20240905	140500	2044753963	1867	1867	1867	1867	634
325	20240905	140400	2043570285	1870	1870	1870	1870	0
326	20240905	140300	2043570285	1870	1871	1871	1870	1377
327	20240905	140200	2040994123	1871	1869	1871	1869	3463
328	20240905	140100	2034521410	1869	1869	1869	1869	0
329	20240905	140000	2034521410	1869	1857	1869	1857	1979
330	20240905	135900	2030822992	1853	1853	1853	1853	54
331	20240905	135800	2030722930	1853	1853	1853	1853	1432
332	20240905	135700	2028069434	1853	1857	1857	1853	100
333	20240905	135600	2027884130	1857	1857	1857	1857	1
334	20240905	135500	2027882273	1852	1854	1854	1852	2211
335	20240905	135400	2023785867	1853	1854	1854	1853	530
336	20240905	135300	2022803650	1853	1857	1857	1853	1500
337	20240905	135200	2020019631	1857	1856	1866	1856	1253
338	20240905	135100	2017694042	1856	1862	1862	1856	4159
339	20240905	135000	2009964514	1862	1863	1863	1862	2425
340	20240905	134900	2005446984	1864	1864	1865	1864	495
341	20240905	134800	2004524254	1863	1864	1864	1863	254
342	20240905	134700	2004050971	1864	1864	1864	1863	121
343	20240905	134600	2003825455	1863	1864	1864	1863	938
344	20240905	134500	2002077240	1863	1863	1863	1863	30
345	20240905	134400	2002021350	1864	1864	1864	1864	1196
346	20240905	134300	1999792006	1864	1864	1864	1864	800
347	20240905	134200	1998300806	1866	1865	1866	1865	151
348	20240905	134100	1998019188	1864	1871	1871	1864	3301
349	20240905	134000	1991859558	1869	1868	1869	1868	1056
350	20240905	133900	1989886940	1868	1868	1868	1868	86
351	20240905	133800	1989726292	1868	1868	1868	1867	731
352	20240905	133700	1988361347	1868	1871	1871	1868	205
353	20240905	133600	1987978401	1871	1868	1871	1866	317
354	20240905	133500	1987386649	1867	1868	1868	1866	1700
355	20240905	133400	1984212591	1871	1871	1871	1871	2
356	20240905	133300	1984208849	1866	1870	1871	1866	5490
357	20240905	133200	1973959448	1870	1870	1870	1870	3
358	20240905	133100	1973953838	1871	1866	1871	1866	300
359	20240905	133000	1973394023	1866	1864	1866	1864	1082
360	20240905	132900	1971376043	1864	1866	1866	1864	895
361	20240905	132800	1969706579	1866	1867	1867	1866	155
362	20240905	132700	1969417203	1868	1871	1871	1868	726
363	20240905	132600	1968060328	1872	1872	1872	1872	17
364	20240905	132500	1968028504	1871	1872	1872	1871	316
365	20240905	132400	1967437152	1872	1871	1872	1867	1491
366	20240905	132300	1964649093	1867	1871	1872	1867	300
367	20240905	132200	1964087802	1868	1871	1872	1868	1948
368	20240905	132100	1960447962	1871	1871	1871	1871	10
369	20240905	132000	1960429252	1872	1872	1872	1868	80
370	20240905	131900	1960279692	1872	1867	1873	1867	865
371	20240905	131800	1958662292	1872	1871	1872	1871	514
372	20240905	131700	1957700486	1872	1863	1872	1863	2987
373	20240905	131600	1952129435	1864	1864	1864	1864	0
374	20240905	131500	1952129435	1864	1864	1865	1864	565
375	20240905	131400	1951076225	1864	1864	1864	1859	1262
376	20240905	131300	1948729592	1864	1864	1864	1864	180
377	20240905	131200	1948394072	1857	1857	1857	1857	20
378	20240905	131100	1948356932	1856	1863	1863	1856	839
379	20240905	131000	1946795382	1864	1864	1864	1854	1236
380	20240905	130900	1944503485	1864	1863	1864	1850	5470
381	20240905	130800	1934354947	1864	1864	1866	1864	10386
382	20240905	130700	1914985032	1865	1862	1865	1862	2579
383	20240905	130600	1910175400	1862	1865	1865	1862	2253
384	20240905	130500	1905974114	1855	1855	1855	1855	0
385	20240905	130400	1905974114	1855	1855	1855	1855	0
386	20240905	130300	1905974114	1855	1861	1861	1855	3542
387	20240905	130200	1899397404	1860	1857	1860	1856	1560
388	20240905	130100	1896500977	1856	1859	1859	1856	4149
389	20240905	130000	1888799003	1859	1860	1860	1859	1399
390	20240905	125900	1886196993	1860	1858	1861	1858	1360
391	20240905	125800	1883669687	1858	1855	1858	1855	1239
392	20240905	125700	1881369275	1855	1860	1860	1855	2093
393	20240905	125600	1877483358	1860	1867	1867	1859	16377
394	20240905	125500	1847006445	1868	1871	1871	1868	4230
395	20240905	125400	1839098297	1871	1877	1877	1871	2458
396	20240905	125300	1834492992	1877	1880	1880	1877	1690
397	20240905	125200	1831319503	1881	1881	1881	1881	202
398	20240905	125100	1830939541	1879	1879	1879	1879	1598
399	20240905	125000	1827936899	1879	1878	1879	1878	1303
400	20240905	124900	1825488563	1879	1879	1879	1879	306
401	20240905	124800	1824913589	1879	1879	1887	1879	603
402	20240905	124700	1823780501	1887	1879	1887	1879	20
403	20240905	124600	1823742881	1889	1889	1889	1889	0
404	20240905	124500	1823742881	1889	1889	1889	1889	234
405	20240905	124400	1823300855	1879	1879	1879	1879	100
406	20240905	124300	1823112955	1878	1881	1881	1878	2763
407	20240905	124200	1817916616	1881	1881	1881	1880	2656
408	20240905	124100	1812921093	1881	1883	1888	1881	1868
409	20240905	124000	1809403321	1882	1881	1882	1881	76
410	20240905	123900	1809260293	1881	1881	1881	1881	581
411	20240905	123800	1808167432	1879	1881	1881	1879	765
412	20240905	123700	1806728907	1881	1881	1881	1881	2
413	20240905	123600	1806725145	1889	1879	1889	1879	30
414	20240905	123500	1806668675	1879	1879	1879	1879	124
415	20240905	123400	1806435679	1879	1878	1887	1878	4256
416	20240905	123300	1798407700	1878	1877	1878	1876	2983
417	20240905	123200	1792808108	1878	1878	1878	1878	1566
418	20240905	123100	1789867160	1878	1878	1878	1878	0
419	20240905	123000	1789867160	1878	1890	1894	1878	2873
420	20240905	122900	1784464307	1879	1879	1879	1878	881
421	20240905	122800	1782809318	1879	1881	1881	1879	5018
422	20240905	122700	1773373819	1882	1885	1893	1882	4154
423	20240905	122600	1765553812	1884	1893	1893	1884	300
424	20240905	122500	1764987708	1893	1883	1893	1883	3915
425	20240905	122400	1757615753	1893	1891	1893	1883	9105
426	20240905	122300	1740453465	1887	1887	1887	1887	0
427	20240905	122200	1740453465	1887	1887	1887	1887	0
428	20240905	122100	1740453465	1887	1887	1887	1887	0
429	20240905	122000	1740453465	1887	1887	1887	1887	78
430	20240905	121900	1740306279	1888	1891	1891	1888	182
431	20240905	121800	1739962363	1887	1887	1887	1887	16
432	20240905	121700	1739932171	1886	1886	1886	1886	0
433	20240905	121600	1739932171	1886	1886	1887	1885	1919
434	20240905	121500	1736313744	1886	1891	1891	1886	6404
435	20240905	121400	1724222479	1890	1890	1890	1890	181
436	20240905	121300	1723880389	1900	1900	1900	1890	20
437	20240905	121200	1723842399	1902	1902	1902	1902	1
438	20240905	121100	1723840497	1888	1888	1888	1888	0
439	20240905	121000	1723840497	1888	1888	1889	1888	1052
440	20240905	120900	1721854319	1902	1903	1903	1887	2102
441	20240905	120800	1717885257	1888	1888	1888	1888	0
442	20240905	120700	1717885257	1888	1890	1890	1888	528
443	20240905	120600	1716888175	1887	1888	1888	1886	1350
444	20240905	120500	1714339392	1888	1890	1890	1888	3328
445	20240905	120400	1708053384	1890	1892	1893	1890	20
446	20240905	120300	1708015549	1899	1899	1899	1899	2537
447	20240905	120200	1703197786	1905	1902	1906	1900	1971
448	20240905	120100	1699446823	1901	1900	1901	1900	42
449	20240905	120000	1699366982	1900	1900	1900	1899	2003
450	20240905	115900	1695561285	1899	1903	1903	1899	1132
451	20240905	115800	1693410483	1903	1888	1903	1888	795
452	20240905	115700	1691900325	1899	1891	1899	1887	6120
453	20240905	115600	1680347253	1900	1912	1912	1900	4164
454	20240905	115500	1672426221	1913	1913	1913	1913	0
455	20240905	115400	1672426221	1913	1913	1913	1913	1
456	20240905	115300	1672424308	1913	1915	1915	1913	264
457	20240905	115200	1671919270	1914	1901	1914	1901	81
458	20240905	115100	1671764639	1901	1900	1901	1900	6
459	20240905	115000	1671753235	1900	1900	1900	1900	198
460	20240905	114900	1671377035	1900	1900	1900	1900	3
461	20240905	114800	1671371335	1900	1900	1900	1895	1910
462	20240905	114700	1667742935	1888	1888	1889	1888	2217
463	20240905	114600	1663556568	1888	1899	1899	1888	8882
464	20240905	114500	1646756037	1900	1901	1901	1900	2140
465	20240905	114400	1642688809	1901	1913	1913	1901	639
466	20240905	114300	1641470858	1902	1910	1910	1901	971
467	20240905	114200	1639617927	1910	1910	1910	1910	0
468	20240905	114100	1639617927	1910	1910	1910	1910	5
469	20240905	114000	1639608377	1915	1905	1915	1905	2373
470	20240905	113900	1635084082	1915	1916	1916	1915	2924
471	20240905	113800	1629484403	1916	1925	1925	1915	3025
472	20240905	113700	1623688124	1927	1929	1929	1927	299
473	20240905	113600	1623111652	1929	1928	1929	1928	1119
474	20240905	113500	1620953220	1928	1928	1928	1928	0
475	20240905	113400	1620953220	1928	1934	1935	1928	836
476	20240905	113300	1619336986	1934	1921	1934	1921	789
477	20240905	113200	1617818130	1920	1920	1920	1915	558
478	20240905	113100	1616746775	1920	1911	1920	1911	606
479	20240905	113000	1615583627	1904	1905	1905	1902	1002
480	20240905	112900	1613677816	1901	1902	1916	1899	6762
481	20240905	112800	1600793483	1900	1902	1902	1900	2600
482	20240905	112700	1595848483	1899	1899	1899	1899	0
483	20240905	112600	1595848483	1899	1903	1903	1899	214
484	20240905	112500	1595441551	1902	1894	1902	1894	455
485	20240905	112400	1594579591	1894	1888	1894	1888	2476
486	20240905	112300	1589895171	1887	1887	1888	1887	842
487	20240905	112200	1588306053	1885	1894	1894	1882	8308
488	20240905	112100	1572640737	1892	1901	1901	1892	17452
489	20240905	112000	1539485949	1901	1910	1910	1901	10115
490	20240905	111900	1520230428	1910	1910	1910	1903	1846
491	20240905	111800	1516709754	1910	1911	1911	1909	1795
492	20240905	111700	1513280741	1910	1910	1910	1910	81
493	20240905	111600	1513126031	1910	1921	1921	1910	1061
494	20240905	111500	1511094807	1921	1921	1928	1921	694
495	20240905	111400	1509758133	1928	1907	1928	1904	602
496	20240905	111300	1508609265	1903	1907	1907	1902	6122
497	20240905	111200	1496948868	1906	1910	1910	1900	25064
498	20240905	111100	1449248512	1910	1920	1920	1910	14594
499	20240905	111000	1421334773	1912	1938	1938	1912	8713
500	20240905	110900	1404504497	1940	1945	1945	1939	11716
501	20240905	110800	1381756070	1954	1946	1954	1945	797
502	20240905	110700	1380205895	1946	1945	1947	1945	511
503	20240905	110600	1379211814	1945	1949	1949	1945	3356
504	20240905	110500	1372675044	1948	1951	1954	1947	2201
505	20240905	110400	1368383672	1954	1951	1954	1949	1292
506	20240905	110300	1365862124	1951	1949	1951	1949	1267
507	20240905	110200	1363391889	1949	1954	1954	1948	5527
508	20240905	110100	1352613148	1955	1961	1961	1955	2407
509	20240905	110000	1347900466	1961	1961	1961	1961	334
510	20240905	105900	1347245492	1960	1961	1964	1960	1506
511	20240905	105800	1344292307	1961	1964	1964	1961	4321
512	20240905	105700	1335813665	1964	1962	1965	1962	514
513	20240905	105600	1334804320	1963	1963	1963	1963	370
514	20240905	105500	1334078010	1963	1964	1964	1962	2504
515	20240905	105400	1329163195	1965	1964	1965	1964	2400
516	20240905	105300	1324449047	1964	1970	1970	1964	175
517	20240905	105200	1324105257	1970	1963	1970	1963	43
518	20240905	105100	1324020841	1963	1970	1970	1963	3000
519	20240905	105000	1318126937	1970	1971	1971	1970	401
520	20240905	104900	1317336910	1972	1973	1973	1972	302
521	20240905	104800	1316741201	1977	1975	1977	1975	1060
522	20240905	104700	1314645681	1977	1977	1977	1977	13
523	20240905	104600	1314619980	1977	1977	1978	1977	158
524	20240905	104500	1314307608	1985	1985	1985	1985	300
525	20240905	104400	1313712108	1972	1972	1972	1972	276
526	20240905	104300	1313167836	1972	1972	1972	1972	1425
527	20240905	104200	1310357736	1971	1967	1971	1967	318
528	20240905	104100	1309731513	1971	1971	1971	1971	1
529	20240905	104000	1309729542	1966	1965	1966	1965	1135
530	20240905	103900	1307499231	1965	1966	1966	1965	112
531	20240905	103800	1307279150	1965	1965	1965	1965	494
532	20240905	103700	1306308440	1965	1962	1965	1962	813
533	20240905	103600	1304713280	1962	1964	1964	1961	930
534	20240905	103500	1302887725	1964	1964	1964	1963	4237
535	20240905	103400	1294567854	1965	1965	1965	1965	403
536	20240905	103300	1293775959	1964	1964	1964	1964	1440
537	20240905	103200	1290947799	1964	1964	1964	1964	746
538	20240905	103100	1289482655	1973	1974	1974	1973	558
539	20240905	103000	1288381193	1975	1975	1975	1964	1290
540	20240905	102900	1285837243	1976	1976	1976	1976	1
541	20240905	102800	1285835267	1961	1976	1976	1960	583
542	20240905	102700	1284691931	1976	1974	1979	1960	3719
543	20240905	102600	1277346101	1960	1961	1961	1960	30
544	20240905	102500	1277287290	1960	1957	1960	1957	5011
545	20240905	102400	1267468544	1957	1948	1957	1946	3150
546	20240905	102300	1261335181	1948	1954	1955	1946	7872
547	20240905	102200	1245981406	1955	1960	1960	1955	4832
548	20240905	102100	1236524258	1960	1961	1961	1960	4739
549	20240905	102000	1227235715	1970	1965	1970	1960	2793
550	20240905	101900	1221756552	1965	1970	1972	1965	968
551	20240905	101800	1219854045	1966	1969	1969	1965	529
552	20240905	101700	1218813953	1970	1975	1977	1970	1506
553	20240905	101600	1215845489	1976	1977	1977	1975	4059
554	20240905	101500	1207822266	1977	1983	1983	1976	17850
555	20240905	101400	1172485763	1983	1988	1988	1983	2060
556	20240905	101300	1168397104	1986	1986	1986	1986	1065
557	20240905	101200	1166282014	1986	1986	1986	1985	464
558	20240905	101100	1165360768	1986	1988	1988	1986	2002
559	20240905	101000	1161380995	1990	1990	1990	1990	500
560	20240905	100900	1160385995	1990	1990	1996	1988	2028
561	20240905	100800	1156349767	1989	1989	1990	1989	2246
562	20240905	100700	1151882317	1989	1997	1997	1989	3462
563	20240905	100600	1144983196	1997	2000	2000	1995	5281
564	20240905	100500	1134431799	2000	2000	2000	2000	100
565	20240905	100400	1134231799	2000	2000	2000	2000	500
566	20240905	100300	1133231799	2000	2010	2020	2000	5977
567	20240905	100200	1121256674	2000	1999	2010	1999	2279
568	20240905	100100	1116693135	2005	2005	2005	2000	1021
569	20240905	100000	1114648530	2005	2000	2005	1993	5980
570	20240905	095900	1102692704	2000	1991	2000	1991	2055
571	20240905	095800	1098583313	1991	2000	2000	1991	1006
572	20240905	095700	1096571376	2000	2000	2000	1990	2947
573	20240905	095600	1090686941	2000	2010	2010	2000	1395
574	20240905	095500	1087895841	2010	2005	2010	2005	165
575	20240905	095400	1087564196	2010	1989	2010	1989	8529
576	20240905	095300	1070474476	1989	1989	1990	1987	608
577	20240905	095200	1069265180	1990	2005	2005	1990	3927
578	20240905	095100	1061414052	2005	2005	2005	2005	2028
579	20240905	095000	1057347912	2010	2005	2010	2005	453
580	20240905	094900	1056437757	2005	2010	2010	2005	964
581	20240905	094800	1054502167	2010	2015	2015	2005	2010
582	20240905	094700	1050452047	2015	2025	2025	2015	2703
583	20240905	094600	1044987472	2025	2015	2025	2015	10466
584	20240905	094500	1023858357	2010	1996	2020	1996	6438
585	20240905	094400	1010949098	1996	1981	1996	1980	2709
586	20240905	094300	1005552494	1981	1978	1992	1978	4092
587	20240905	094200	997444391	1978	1978	1979	1969	6504
588	20240905	094100	984594529	1977	1995	1995	1977	7787
589	20240905	094000	969169286	1995	1998	2005	1994	7179
590	20240905	093900	954826257	1999	1992	2000	1992	8484
591	20240905	093800	937896185	1993	1968	1995	1968	11827
592	20240905	093700	914555858	1968	1947	1969	1937	12069
593	20240905	093600	890998061	1955	2010	2010	1941	41948
594	20240905	093500	807678275	2010	2015	2015	2010	2846
595	20240905	093400	801956420	2015	2010	2025	2010	1114
596	20240905	093300	799710855	2005	2010	2020	2005	5450
597	20240905	093200	788736040	2005	2010	2020	2005	4625
598	20240905	093100	779444890	2005	2045	2045	2005	9948
599	20240905	093000	759305550	2045	2035	2045	2030	1587
600	20240905	092900	756071480	2040	2045	2045	2025	7458
601	20240905	092800	740903740	2045	2050	2055	2045	6406
602	20240905	092700	727769535	2050	2045	2050	2035	10350
603	20240905	092600	706658840	2045	2060	2065	2045	14283
604	20240905	092500	677292680	2060	2065	2070	2045	35013
605	20240905	092400	605181390	2055	2035	2065	2035	24812
606	20240905	092300	554208735	2040	2035	2040	2030	8441
607	20240905	092200	537052600	2035	2040	2050	2030	10082
608	20240905	092100	516480920	2030	2020	2055	2020	19505
609	20240905	092000	476588175	2025	2015	2030	2015	9501
610	20240905	091900	457360605	2015	2020	2025	2015	5074
611	20240905	091800	447106720	2020	2005	2020	2005	3595
612	20240905	091700	439885920	2010	2015	2015	2005	2924
613	20240905	091600	434011415	2015	2010	2020	2005	3514
614	20240905	091500	426954435	2010	2020	2030	2010	8247
615	20240905	091400	410273835	2020	2015	2025	2015	10646
616	20240905	091300	388764540	2015	1995	2015	1995	6070
617	20240905	091200	376611892	1995	1993	1995	1992	586
618	20240905	091100	375443917	1993	1992	1994	1992	2150
619	20240905	091000	371159058	1993	1989	1993	1986	1723
620	20240905	090900	367727963	1993	1987	1995	1984	5844
621	20240905	090800	356115640	1987	1996	1996	1986	5234
622	20240905	090700	345712328	1997	1994	1998	1988	5606
623	20240905	090600	334540377	1995	1984	1995	1982	11164
624	20240905	090500	312346239	1985	1996	1996	1985	15455
625	20240905	090400	281605638	1995	1994	1998	1984	10526
626	20240905	090300	260659608	1994	2010	2020	1985	24465
627	20240905	090200	211845730	2015	2025	2025	2010	8947
628	20240905	090100	193802530	2020	2025	2035	2010	36402
629	20240905	090000	120169270	2025	2060	2060	2000	58739