KissMeData/175250/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	202500	479161442	1934	1934	1934	1934	2551
3	20240911	202400	479161442	1934	1934	1934	1934	0
4	20240911	202300	479161442	1934	1934	1934	1934	0
5	20240911	202200	479161442	1934	1934	1934	1934	0
6	20240911	202100	479161442	1934	1934	1934	1934	0
7	20240911	202000	479161442	1934	1934	1934	1934	0
8	20240911	201900	479161442	1934	1934	1934	1934	0
9	20240911	201800	479161442	1934	1934	1934	1934	0
10	20240911	201700	479161442	1934	1934	1934	1934	0
11	20240911	201600	479161442	1934	1934	1934	1934	0
12	20240911	201500	479161442	1934	1934	1934	1934	0
13	20240911	201400	479161442	1934	1934	1934	1934	0
14	20240911	201300	479161442	1934	1934	1934	1934	0
15	20240911	201200	479161442	1934	1934	1934	1934	0
16	20240911	201100	479161442	1934	1934	1934	1934	0
17	20240911	201000	479161442	1934	1934	1934	1934	0
18	20240911	200900	479161442	1934	1934	1934	1934	0
19	20240911	200800	479161442	1934	1934	1934	1934	0
20	20240911	200700	479161442	1934	1934	1934	1934	0
21	20240911	200600	479161442	1934	1934	1934	1934	0
22	20240911	200500	479161442	1934	1934	1934	1934	0
23	20240911	200400	479161442	1934	1934	1934	1934	0
24	20240911	200300	479161442	1934	1934	1934	1934	0
25	20240911	200200	479161442	1934	1934	1934	1934	0
26	20240911	200100	479161442	1934	1934	1934	1934	0
27	20240911	200000	479161442	1934	1934	1934	1934	0
28	20240911	195900	479161442	1934	1934	1934	1934	0
29	20240911	195800	479161442	1934	1934	1934	1934	0
30	20240911	195700	479161442	1934	1934	1934	1934	0
31	20240911	195600	479161442	1934	1934	1934	1934	0
32	20240911	195500	479161442	1934	1934	1934	1934	2551
33	20240911	195400	479161442	1934	1934	1934	1934	0
34	20240911	195300	479161442	1934	1934	1934	1934	0
35	20240911	195200	479161442	1934	1934	1934	1934	0
36	20240911	195100	479161442	1934	1934	1934	1934	0
37	20240911	195000	479161442	1934	1934	1934	1934	0
38	20240911	194900	479161442	1934	1934	1934	1934	0
39	20240911	194800	479161442	1934	1934	1934	1934	0
40	20240911	194700	479161442	1934	1934	1934	1934	0
41	20240911	194600	479161442	1934	1934	1934	1934	0
42	20240911	194500	479161442	1934	1934	1934	1934	0
43	20240911	194400	479161442	1934	1934	1934	1934	0
44	20240911	194300	479161442	1934	1934	1934	1934	0
45	20240911	194200	479161442	1934	1934	1934	1934	0
46	20240911	194100	479161442	1934	1934	1934	1934	0
47	20240911	194000	479161442	1934	1934	1934	1934	0
48	20240911	193900	479161442	1934	1934	1934	1934	0
49	20240911	193800	479161442	1934	1934	1934	1934	0
50	20240911	193700	479161442	1934	1934	1934	1934	0
51	20240911	193600	479161442	1934	1934	1934	1934	0
52	20240911	193500	479161442	1934	1934	1934	1934	0
53	20240911	193400	479161442	1934	1934	1934	1934	0
54	20240911	193300	479161442	1934	1934	1934	1934	0
55	20240911	193200	479161442	1934	1934	1934	1934	0
56	20240911	193100	479161442	1934	1934	1934	1934	0
57	20240911	193000	479161442	1934	1934	1934	1934	0
58	20240911	192900	479161442	1934	1934	1934	1934	0
59	20240911	192800	479161442	1934	1934	1934	1934	0
60	20240911	192700	479161442	1934	1934	1934	1934	0
61	20240911	192600	479161442	1934	1934	1934	1934	0
62	20240911	192500	479161442	1934	1934	1934	1934	2551
63	20240911	192400	479161442	1934	1934	1934	1934	0
64	20240911	192300	479161442	1934	1934	1934	1934	0
65	20240911	192200	479161442	1934	1934	1934	1934	0
66	20240911	192100	479161442	1934	1934	1934	1934	0
67	20240911	192000	479161442	1934	1934	1934	1934	0
68	20240911	191900	479161442	1934	1934	1934	1934	0
69	20240911	191800	479161442	1934	1934	1934	1934	0
70	20240911	191700	479161442	1934	1934	1934	1934	0
71	20240911	191600	479161442	1934	1934	1934	1934	0
72	20240911	191500	479161442	1934	1934	1934	1934	0
73	20240911	191400	479161442	1934	1934	1934	1934	0
74	20240911	191300	479161442	1934	1934	1934	1934	0
75	20240911	191200	479161442	1934	1934	1934	1934	0
76	20240911	191100	479161442	1934	1934	1934	1934	0
77	20240911	191000	479161442	1934	1934	1934	1934	0
78	20240911	190900	479161442	1934	1934	1934	1934	0
79	20240911	190800	479161442	1934	1934	1934	1934	0
80	20240911	190700	479161442	1934	1934	1934	1934	0
81	20240911	190600	479161442	1934	1934	1934	1934	0
82	20240911	190500	479161442	1934	1934	1934	1934	0
83	20240911	190400	479161442	1934	1934	1934	1934	0
84	20240911	190300	479161442	1934	1934	1934	1934	0
85	20240911	190200	479161442	1934	1934	1934	1934	0
86	20240911	190100	479161442	1934	1934	1934	1934	0
87	20240911	190000	479161442	1934	1934	1934	1934	0
88	20240911	185900	479161442	1934	1934	1934	1934	0
89	20240911	185800	479161442	1934	1934	1934	1934	0
90	20240911	185700	479161442	1934	1934	1934	1934	0
91	20240911	185600	479161442	1934	1934	1934	1934	0
92	20240911	185500	479161442	1934	1934	1934	1934	2551
93	20240911	185400	479161442	1934	1934	1934	1934	0
94	20240911	185300	479161442	1934	1934	1934	1934	0
95	20240911	185200	479161442	1934	1934	1934	1934	0
96	20240911	185100	479161442	1934	1934	1934	1934	0
97	20240911	185000	479161442	1934	1934	1934	1934	0
98	20240911	184900	479161442	1934	1934	1934	1934	0
99	20240911	184800	479161442	1934	1934	1934	1934	0
100	20240911	184700	479161442	1934	1934	1934	1934	0
101	20240911	184600	479161442	1934	1934	1934	1934	0
102	20240911	184500	479161442	1934	1934	1934	1934	0
103	20240911	184400	479161442	1934	1934	1934	1934	0
104	20240911	184300	479161442	1934	1934	1934	1934	0
105	20240911	184200	479161442	1934	1934	1934	1934	0
106	20240911	184100	479161442	1934	1934	1934	1934	0
107	20240911	184000	479161442	1934	1934	1934	1934	0
108	20240911	183900	479161442	1934	1934	1934	1934	0
109	20240911	183800	479161442	1934	1934	1934	1934	0
110	20240911	183700	479161442	1934	1934	1934	1934	0
111	20240911	183600	479161442	1934	1934	1934	1934	0
112	20240911	183500	479161442	1934	1934	1934	1934	0
113	20240911	183400	479161442	1934	1934	1934	1934	0
114	20240911	183300	479161442	1934	1934	1934	1934	0
115	20240911	183200	479161442	1934	1934	1934	1934	0
116	20240911	183100	479161442	1934	1934	1934	1934	0
117	20240911	183000	479161442	1934	1934	1934	1934	0
118	20240911	182900	479161442	1934	1934	1934	1934	0
119	20240911	182800	479161442	1934	1934	1934	1934	0
120	20240911	182700	479161442	1934	1934	1934	1934	0
121	20240911	182600	479161442	1934	1934	1934	1934	0
122	20240911	182500	479161442	1934	1934	1934	1934	2551
123	20240911	182400	479161442	1934	1934	1934	1934	0
124	20240911	182300	479161442	1934	1934	1934	1934	0
125	20240911	182200	479161442	1934	1934	1934	1934	0
126	20240911	182100	479161442	1934	1934	1934	1934	0
127	20240911	182000	479161442	1934	1934	1934	1934	0
128	20240911	181900	479161442	1934	1934	1934	1934	0
129	20240911	181800	479161442	1934	1934	1934	1934	0
130	20240911	181700	479161442	1934	1934	1934	1934	0
131	20240911	181600	479161442	1934	1934	1934	1934	0
132	20240911	181500	479161442	1934	1934	1934	1934	0
133	20240911	181400	479161442	1934	1934	1934	1934	0
134	20240911	181300	479161442	1934	1934	1934	1934	0
135	20240911	181200	479161442	1934	1934	1934	1934	0
136	20240911	181100	479161442	1934	1934	1934	1934	0
137	20240911	181000	479161442	1934	1934	1934	1934	0
138	20240911	180900	479161442	1934	1934	1934	1934	0
139	20240911	180800	479161442	1934	1934	1934	1934	0
140	20240911	180700	479161442	1934	1934	1934	1934	0
141	20240911	180600	479161442	1934	1934	1934	1934	0
142	20240911	180500	479161442	1934	1934	1934	1934	0
143	20240911	180400	479161442	1934	1934	1934	1934	0
144	20240911	180300	479161442	1934	1934	1934	1934	0
145	20240911	180200	479161442	1934	1934	1934	1934	0
146	20240911	180100	479161442	1934	1934	1934	1934	0
147	20240911	180000	479161442	1934	1934	1934	1934	0
148	20240911	175900	479161442	1934	1934	1934	1934	0
149	20240911	175800	479161442	1934	1934	1934	1934	0
150	20240911	175700	479161442	1934	1934	1934	1934	0
151	20240911	175600	479161442	1934	1934	1934	1934	0
152	20240911	175500	479161442	1934	1934	1934	1934	2551
153	20240911	175400	479161442	1934	1934	1934	1934	0
154	20240911	175300	479161442	1934	1934	1934	1934	0
155	20240911	175200	479161442	1934	1934	1934	1934	0
156	20240911	175100	479161442	1934	1934	1934	1934	0
157	20240911	175000	479161442	1934	1934	1934	1934	0
158	20240911	174900	479161442	1934	1934	1934	1934	0
159	20240911	174800	479161442	1934	1934	1934	1934	0
160	20240911	174700	479161442	1934	1934	1934	1934	0
161	20240911	174600	479161442	1934	1934	1934	1934	0
162	20240911	174500	479161442	1934	1934	1934	1934	0
163	20240911	174400	479161442	1934	1934	1934	1934	0
164	20240911	174300	479161442	1934	1934	1934	1934	0
165	20240911	174200	479161442	1934	1934	1934	1934	0
166	20240911	174100	479161442	1934	1934	1934	1934	0
167	20240911	174000	479161442	1934	1934	1934	1934	0
168	20240911	173900	479161442	1934	1934	1934	1934	0
169	20240911	173800	479161442	1934	1934	1934	1934	0
170	20240911	173700	479161442	1934	1934	1934	1934	0
171	20240911	173600	479161442	1934	1934	1934	1934	0
172	20240911	173500	479161442	1934	1934	1934	1934	0
173	20240911	173400	479161442	1934	1934	1934	1934	0
174	20240911	173300	479161442	1934	1934	1934	1934	0
175	20240911	173200	479161442	1934	1934	1934	1934	0
176	20240911	173100	479161442	1934	1934	1934	1934	0
177	20240911	173000	479161442	1934	1934	1934	1934	0
178	20240911	172900	479161442	1934	1934	1934	1934	0
179	20240911	172800	479161442	1934	1934	1934	1934	0
180	20240911	172700	479161442	1934	1934	1934	1934	0
181	20240911	172600	479161442	1934	1934	1934	1934	0
182	20240911	172500	479161442	1934	1934	1934	1934	2551
183	20240911	172400	479161442	1934	1934	1934	1934	0
184	20240911	172300	479161442	1934	1934	1934	1934	0
185	20240911	172200	479161442	1934	1934	1934	1934	0
186	20240911	172100	479161442	1934	1934	1934	1934	0
187	20240911	172000	479161442	1934	1934	1934	1934	0
188	20240911	171900	479161442	1934	1934	1934	1934	0
189	20240911	171800	479161442	1934	1934	1934	1934	0
190	20240911	171700	479161442	1934	1934	1934	1934	0
191	20240911	171600	479161442	1934	1934	1934	1934	0
192	20240911	171500	479161442	1934	1934	1934	1934	0
193	20240911	171400	479161442	1934	1934	1934	1934	0
194	20240911	171300	479161442	1934	1934	1934	1934	0
195	20240911	171200	479161442	1934	1934	1934	1934	0
196	20240911	171100	479161442	1934	1934	1934	1934	0
197	20240911	171000	479161442	1934	1934	1934	1934	0
198	20240911	170900	479161442	1934	1934	1934	1934	0
199	20240911	170800	479161442	1934	1934	1934	1934	0
200	20240911	170700	479161442	1934	1934	1934	1934	0
201	20240911	170600	479161442	1934	1934	1934	1934	0
202	20240911	170500	479161442	1934	1934	1934	1934	0
203	20240911	170400	479161442	1934	1934	1934	1934	0
204	20240911	170300	479161442	1934	1934	1934	1934	0
205	20240911	170200	479161442	1934	1934	1934	1934	0
206	20240911	170100	479161442	1934	1934	1934	1934	0
207	20240911	170000	479161442	1934	1934	1934	1934	0
208	20240911	165900	479161442	1934	1934	1934	1934	0
209	20240911	165800	479161442	1934	1934	1934	1934	0
210	20240911	165700	479161442	1934	1934	1934	1934	0
211	20240911	165600	479161442	1934	1934	1934	1934	0
212	20240911	165500	479161442	1934	1934	1934	1934	2551
213	20240911	165400	479161442	1934	1934	1934	1934	0
214	20240911	165300	479161442	1934	1934	1934	1934	0
215	20240911	165200	479161442	1934	1934	1934	1934	0
216	20240911	165100	479161442	1934	1934	1934	1934	0
217	20240911	165000	479161442	1934	1934	1934	1934	0
218	20240911	164900	479161442	1934	1934	1934	1934	0
219	20240911	164800	479161442	1934	1934	1934	1934	0
220	20240911	164700	479161442	1934	1934	1934	1934	0
221	20240911	164600	479161442	1934	1934	1934	1934	0
222	20240911	164500	479161442	1934	1934	1934	1934	0
223	20240911	164400	479161442	1934	1934	1934	1934	0
224	20240911	164300	479161442	1934	1934	1934	1934	0
225	20240911	164200	479161442	1934	1934	1934	1934	0
226	20240911	164100	479161442	1934	1934	1934	1934	0
227	20240911	164000	479161442	1934	1934	1934	1934	0
228	20240911	163900	479161442	1934	1934	1934	1934	0
229	20240911	163800	479161442	1934	1934	1934	1934	0
230	20240911	163700	479161442	1934	1934	1934	1934	0
231	20240911	163600	479161442	1934	1934	1934	1934	0
232	20240911	163500	479161442	1934	1934	1934	1934	0
233	20240911	163400	479161442	1934	1934	1934	1934	0
234	20240911	163300	479161442	1934	1934	1934	1934	0
235	20240911	163200	479161442	1934	1934	1934	1934	0
236	20240911	163100	479161442	1934	1934	1934	1934	0
237	20240911	163000	479161442	1934	1934	1934	1934	0
238	20240911	162900	479161442	1934	1934	1934	1934	0
239	20240911	162800	479161442	1934	1934	1934	1934	0
240	20240911	162700	479161442	1934	1934	1934	1934	0
241	20240911	162600	479161442	1934	1934	1934	1934	0
242	20240911	162500	479161442	1934	1934	1934	1934	2551
243	20240911	162400	479161442	1934	1934	1934	1934	0
244	20240911	162300	479161442	1934	1934	1934	1934	0
245	20240911	162200	479161442	1934	1934	1934	1934	0
246	20240911	162100	479161442	1934	1934	1934	1934	0
247	20240911	162000	479161442	1934	1934	1934	1934	0
248	20240911	161900	479161442	1934	1934	1934	1934	0
249	20240911	161800	479161442	1934	1934	1934	1934	0
250	20240911	161700	479161442	1934	1934	1934	1934	0
251	20240911	161600	479161442	1934	1934	1934	1934	0
252	20240911	161500	479161442	1934	1934	1934	1934	0
253	20240911	161400	479161442	1934	1934	1934	1934	0
254	20240911	161300	479161442	1934	1934	1934	1934	0
255	20240911	161200	479161442	1934	1934	1934	1934	0
256	20240911	161100	479161442	1934	1934	1934	1934	0
257	20240911	161000	479161442	1934	1934	1934	1934	0
258	20240911	160900	479161442	1934	1934	1934	1934	0
259	20240911	160800	479161442	1934	1934	1934	1934	0
260	20240911	160700	479161442	1934	1934	1934	1934	0
261	20240911	160600	479161442	1934	1934	1934	1934	0
262	20240911	160500	479161442	1934	1934	1934	1934	0
263	20240911	160400	479161442	1934	1934	1934	1934	0
264	20240911	160300	479161442	1934	1934	1934	1934	0
265	20240911	160200	479161442	1934	1934	1934	1934	0
266	20240911	160100	479161442	1934	1934	1934	1934	0
267	20240911	160000	479161442	1934	1934	1934	1934	0
268	20240911	155900	479161442	1934	1934	1934	1934	0
269	20240911	155800	479161442	1934	1934	1934	1934	0
270	20240911	155700	479161442	1934	1934	1934	1934	0
271	20240911	155600	479161442	1934	1934	1934	1934	0
272	20240911	155500	479161442	1934	1934	1934	1934	2551
273	20240911	155400	479161442	1934	1934	1934	1934	0
274	20240911	155300	479161442	1934	1934	1934	1934	0
275	20240911	155200	479161442	1934	1934	1934	1934	0
276	20240911	155100	479161442	1934	1934	1934	1934	0
277	20240911	155000	479161442	1934	1934	1934	1934	0
278	20240911	154900	479161442	1934	1934	1934	1934	0
279	20240911	154800	479161442	1934	1934	1934	1934	0
280	20240911	154700	479161442	1934	1934	1934	1934	0
281	20240911	154600	479161442	1934	1934	1934	1934	0
282	20240911	154500	479161442	1934	1934	1934	1934	0
283	20240911	154400	479161442	1934	1934	1934	1934	0
284	20240911	154300	479161442	1934	1934	1934	1934	0
285	20240911	154200	479161442	1934	1934	1934	1934	0
286	20240911	154100	479161442	1934	1934	1934	1934	0
287	20240911	154000	479161442	1934	1934	1934	1934	0
288	20240911	153900	479161442	1934	1934	1934	1934	0
289	20240911	153800	479161442	1934	1934	1934	1934	0
290	20240911	153700	479161442	1934	1934	1934	1934	0
291	20240911	153600	479161442	1934	1934	1934	1934	0
292	20240911	153500	479161442	1934	1934	1934	1934	0
293	20240911	153400	479161442	1934	1934	1934	1934	0
294	20240911	153300	479161442	1934	1934	1934	1934	0
295	20240911	153200	479161442	1934	1934	1934	1934	0
296	20240911	153100	479161442	1934	1934	1934	1934	0
297	20240911	153000	479161442	1934	1934	1934	1934	2551
298	20240911	152900	474227808	1943	1943	1943	1943	0
299	20240911	152800	474227808	1943	1943	1943	1943	0
300	20240911	152700	474227808	1943	1943	1943	1943	0
301	20240911	152600	474227808	1943	1943	1943	1943	0
302	20240911	152500	474227808	1943	1943	1943	1943	0
303	20240911	152400	474227808	1943	1943	1943	1943	0
304	20240911	152300	474227808	1943	1943	1943	1943	0
305	20240911	152200	474227808	1943	1943	1943	1943	0
306	20240911	152100	474227808	1943	1943	1943	1943	0
307	20240911	152000	474227808	1943	1943	1943	1943	0
308	20240911	151900	474227808	1943	1940	1943	1940	460
309	20240911	151800	473334961	1936	1939	1939	1936	1001
310	20240911	151700	471394025	1939	1932	1939	1932	1828
311	20240911	151600	467860848	1932	1932	1932	1932	39
312	20240911	151500	467785500	1932	1929	1932	1929	67
313	20240911	151400	467656140	1933	1933	1933	1933	0
314	20240911	151300	467656140	1933	1929	1933	1929	2648
315	20240911	151200	462545641	1928	1927	1928	1927	370
316	20240911	151100	461832320	1925	1924	1925	1924	570
317	20240911	151000	460735080	1927	1927	1927	1927	100
318	20240911	150900	460542380	1927	1927	1927	1927	339
319	20240911	150800	459889127	1927	1928	1928	1923	720
320	20240911	150700	458504476	1925	1925	1925	1925	0
321	20240911	150600	458504476	1925	1926	1926	1925	721
322	20240911	150500	457116231	1930	1931	1931	1929	281
323	20240911	150400	456574149	1929	1930	1930	1927	1966
324	20240911	150300	452784358	1932	1932	1932	1932	292
325	20240911	150200	452220214	1932	1932	1932	1932	1
326	20240911	150100	452218282	1930	1930	1930	1930	15
327	20240911	150000	452189332	1933	1939	1939	1933	11
328	20240911	145900	452168063	1931	1931	1931	1931	199
329	20240911	145800	451783794	1931	1929	1931	1929	42
330	20240911	145700	451702774	1927	1929	1929	1927	66
331	20240911	145600	451575590	1927	1927	1927	1927	348
332	20240911	145500	450904994	1929	1927	1929	1927	1011
333	20240911	145400	448956775	1929	1929	1929	1929	101
334	20240911	145300	448761946	1927	1927	1927	1927	17
335	20240911	145200	448729187	1927	1927	1927	1927	501
336	20240911	145100	447763760	1923	1923	1923	1923	320
337	20240911	145000	447148400	1923	1923	1923	1923	1500
338	20240911	144900	444263900	1923	1923	1923	1923	0
339	20240911	144800	444263900	1923	1923	1923	1923	15
340	20240911	144700	444235055	1923	1920	1923	1918	1503
341	20240911	144600	441346605	1918	1918	1918	1918	1
342	20240911	144500	441344687	1918	1920	1920	1918	2
343	20240911	144400	441340849	1921	1921	1921	1921	0
344	20240911	144300	441340849	1921	1921	1921	1921	0
345	20240911	144200	441340849	1921	1921	1921	1921	1
346	20240911	144100	441338928	1915	1915	1915	1915	20
347	20240911	144000	441300628	1914	1914	1914	1914	1
348	20240911	143900	441298714	1915	1915	1915	1915	87
349	20240911	143800	441132109	1915	1915	1915	1915	0
350	20240911	143700	441132109	1915	1915	1915	1915	50
351	20240911	143600	441036359	1915	1915	1915	1915	504
352	20240911	143500	440071199	1915	1915	1915	1915	14
353	20240911	143400	440044389	1915	1915	1915	1915	0
354	20240911	143300	440044389	1915	1915	1915	1915	100
355	20240911	143200	439852889	1915	1915	1915	1915	0
356	20240911	143100	439852889	1915	1914	1915	1912	4253
357	20240911	143000	431717083	1915	1920	1922	1915	1292
358	20240911	142900	429236914	1915	1916	1916	1915	565
359	20240911	142800	428154918	1916	1916	1916	1916	0
360	20240911	142700	428154918	1916	1916	1916	1916	266
361	20240911	142600	427645262	1923	1923	1923	1923	513
362	20240911	142500	426658763	1923	1923	1923	1923	0
363	20240911	142400	426658763	1923	1923	1923	1923	1
364	20240911	142300	426656840	1923	1923	1923	1923	0
365	20240911	142200	426656840	1923	1923	1923	1923	1000
366	20240911	142100	424733840	1923	1923	1923	1923	0
367	20240911	142000	424733840	1923	1923	1923	1923	0
368	20240911	141900	424733840	1923	1923	1923	1923	10
369	20240911	141800	424714610	1923	1923	1923	1923	1
370	20240911	141700	424712687	1916	1919	1923	1916	144
371	20240911	141600	424436612	1919	1920	1923	1919	802
372	20240911	141500	422897555	1923	1923	1923	1923	25
373	20240911	141400	422849480	1920	1920	1920	1920	10
374	20240911	141300	422830280	1920	1920	1920	1920	0
375	20240911	141200	422830280	1920	1920	1920	1920	824
376	20240911	141100	421248200	1920	1921	1921	1920	2252
377	20240911	141000	416922505	1922	1922	1922	1922	0
378	20240911	140900	416922505	1922	1923	1923	1922	340
379	20240911	140800	416268945	1923	1923	1923	1923	0
380	20240911	140700	416268945	1923	1923	1923	1923	151
381	20240911	140600	415978572	1928	1928	1928	1928	50
382	20240911	140500	415882172	1930	1930	1930	1930	0
383	20240911	140400	415882172	1930	1930	1930	1930	1
384	20240911	140300	415880242	1922	1922	1922	1922	0
385	20240911	140200	415880242	1922	1922	1922	1922	0
386	20240911	140100	415880242	1922	1922	1922	1922	0
387	20240911	140000	415880242	1922	1930	1930	1922	1517
388	20240911	135900	412963574	1923	1923	1923	1923	0
389	20240911	135800	412963574	1923	1923	1923	1923	0
390	20240911	135700	412963574	1923	1923	1923	1923	0
391	20240911	135600	412963574	1923	1923	1923	1923	0
392	20240911	135500	412963574	1923	1923	1923	1923	0
393	20240911	135400	412963574	1923	1925	1925	1923	1000
394	20240911	135300	411039643	1925	1925	1925	1925	0
395	20240911	135200	411039643	1925	1925	1925	1925	0
396	20240911	135100	411039643	1925	1925	1925	1925	0
397	20240911	135000	411039643	1925	1926	1926	1925	53
398	20240911	134900	410937568	1926	1927	1927	1926	399
399	20240911	134800	410169091	1932	1932	1932	1932	0
400	20240911	134700	410169091	1932	1932	1932	1932	500
401	20240911	134600	409203091	1932	1932	1932	1932	0
402	20240911	134500	409203091	1932	1932	1932	1932	0
403	20240911	134400	409203091	1932	1932	1932	1932	6
404	20240911	134300	409191499	1932	1932	1932	1932	41
405	20240911	134200	409112287	1932	1937	1937	1925	420
406	20240911	134100	408300156	1937	1937	1937	1937	341
407	20240911	134000	407639639	1933	1933	1933	1933	0
408	20240911	133900	407639639	1933	1933	1933	1933	668
409	20240911	133800	406348395	1933	1930	1933	1930	165
410	20240911	133700	406029898	1924	1926	1926	1924	2829
411	20240911	133600	400586049	1926	1926	1926	1926	175
412	20240911	133500	400248999	1924	1924	1924	1924	0
413	20240911	133400	400248999	1924	1925	1925	1924	1481
414	20240911	133300	397398756	1926	1931	1931	1926	2394
415	20240911	133200	392786199	1931	1931	1931	1929	173
416	20240911	133100	392452446	1933	1933	1933	1933	0
417	20240911	133000	392452446	1933	1933	1933	1933	0
418	20240911	132900	392452446	1933	1933	1933	1933	0
419	20240911	132800	392452446	1933	1933	1933	1933	3
420	20240911	132700	392446647	1933	1933	1933	1933	185
421	20240911	132600	392089042	1933	1933	1933	1933	0
422	20240911	132500	392089042	1933	1933	1933	1933	0
423	20240911	132400	392089042	1933	1933	1933	1933	0
424	20240911	132300	392089042	1933	1933	1933	1933	20
425	20240911	132200	392050382	1933	1934	1934	1933	284
426	20240911	132100	391501246	1933	1933	1933	1933	0
427	20240911	132000	391501246	1933	1933	1933	1933	2
428	20240911	131900	391497380	1930	1930	1930	1930	0
429	20240911	131800	391497380	1930	1930	1930	1930	10
430	20240911	131700	391478080	1928	1928	1928	1928	0
431	20240911	131600	391478080	1928	1928	1928	1928	0
432	20240911	131500	391478080	1928	1928	1928	1928	0
433	20240911	131400	391478080	1928	1928	1928	1928	3
434	20240911	131300	391472296	1928	1928	1928	1928	0
435	20240911	131200	391472296	1928	1928	1928	1928	0
436	20240911	131100	391472296	1928	1928	1928	1928	0
437	20240911	131000	391472296	1928	1928	1928	1928	0
438	20240911	130900	391472296	1928	1928	1928	1928	0
439	20240911	130800	391472296	1928	1928	1928	1928	0
440	20240911	130700	391472296	1928	1928	1928	1928	0
441	20240911	130600	391472296	1928	1928	1928	1928	0
442	20240911	130500	391472296	1928	1928	1928	1928	0
443	20240911	130400	391472296	1928	1928	1928	1928	40
444	20240911	130300	391395176	1928	1928	1928	1928	0
445	20240911	130200	391395176	1928	1928	1928	1928	707
446	20240911	130100	390032080	1928	1928	1928	1928	0
447	20240911	130000	390032080	1928	1928	1928	1928	0
448	20240911	125900	390032080	1928	1928	1928	1928	0
449	20240911	125800	390032080	1928	1928	1928	1928	0
450	20240911	125700	390032080	1928	1928	1928	1928	0
451	20240911	125600	390032080	1928	1928	1928	1928	0
452	20240911	125500	390032080	1928	1928	1928	1928	113
453	20240911	125400	389814216	1928	1928	1928	1928	143
454	20240911	125300	389538512	1928	1928	1928	1928	40
455	20240911	125200	389461392	1932	1934	1934	1932	12
456	20240911	125100	389438192	1935	1935	1935	1935	0
457	20240911	125000	389438192	1935	1935	1935	1935	1150
458	20240911	124900	387212942	1939	1939	1939	1939	0
459	20240911	124800	387212942	1939	1939	1939	1939	0
460	20240911	124700	387212942	1939	1939	1939	1939	0
461	20240911	124600	387212942	1939	1939	1939	1939	1
462	20240911	124500	387211003	1934	1934	1934	1934	0
463	20240911	124400	387211003	1934	1934	1934	1934	0
464	20240911	124300	387211003	1934	1939	1939	1934	12
465	20240911	124200	387187779	1939	1939	1939	1939	1
466	20240911	124100	387185840	1930	1931	1931	1930	1304
467	20240911	124000	384668620	1940	1940	1940	1940	0
468	20240911	123900	384668620	1940	1940	1940	1940	0
469	20240911	123800	384668620	1940	1940	1940	1940	0
470	20240911	123700	384668620	1940	1940	1940	1940	0
471	20240911	123600	384668620	1940	1940	1940	1940	0
472	20240911	123500	384668620	1940	1940	1940	1940	0
473	20240911	123400	384668620	1940	1939	1940	1939	2124
474	20240911	123300	380548351	1939	1939	1939	1939	0
475	20240911	123200	380548351	1939	1937	1939	1937	500
476	20240911	123100	379579407	1926	1926	1926	1926	0
477	20240911	123000	379579407	1926	1928	1928	1926	9104
478	20240911	122900	362028075	1928	1939	1939	1928	2531
479	20240911	122800	357147794	1939	1939	1939	1939	1
480	20240911	122700	357145855	1927	1927	1927	1927	507
481	20240911	122600	356168866	1928	1930	1930	1928	1012
482	20240911	122500	354217083	1940	1940	1940	1940	0
483	20240911	122400	354217083	1940	1935	1940	1935	2
484	20240911	122300	354213208	1941	1941	1941	1941	0
485	20240911	122200	354213208	1941	1941	1941	1941	13
486	20240911	122100	354187975	1941	1941	1941	1941	1
487	20240911	122000	354186034	1941	1941	1941	1941	42
488	20240911	121900	354104512	1941	1941	1941	1941	1
489	20240911	121800	354102571	1941	1939	1941	1939	520
490	20240911	121700	353093853	1939	1939	1939	1939	0
491	20240911	121600	353093853	1939	1939	1939	1939	0
492	20240911	121500	353093853	1939	1938	1939	1938	1001
493	20240911	121400	351153467	1927	1937	1938	1927	1175
494	20240911	121300	348878416	1937	1937	1937	1937	0
495	20240911	121200	348878416	1937	1937	1937	1937	50
496	20240911	121100	348781566	1935	1935	1935	1935	0
497	20240911	121000	348781566	1935	1937	1937	1935	43
498	20240911	120900	348698281	1937	1937	1937	1937	0
499	20240911	120800	348698281	1937	1937	1937	1937	0
500	20240911	120700	348698281	1937	1937	1937	1937	0
501	20240911	120600	348698281	1937	1937	1937	1937	1
502	20240911	120500	348696344	1930	1930	1930	1930	9
503	20240911	120400	348678974	1930	1930	1930	1930	0
504	20240911	120300	348678974	1930	1930	1930	1930	1
505	20240911	120200	348677044	1938	1938	1938	1938	0
506	20240911	120100	348677044	1938	1938	1938	1938	0
507	20240911	120000	348677044	1938	1936	1938	1936	1022
508	20240911	115900	346696440	1938	1938	1938	1938	0
509	20240911	115800	346696440	1938	1938	1938	1938	34
510	20240911	115700	346630548	1938	1938	1938	1938	5
511	20240911	115600	346620858	1938	1938	1938	1938	415
512	20240911	115500	345816588	1938	1937	1938	1937	271
513	20240911	115400	345291497	1938	1938	1938	1938	0
514	20240911	115300	345291497	1938	1938	1938	1938	0
515	20240911	115200	345291497	1938	1938	1938	1938	0
516	20240911	115100	345291497	1938	1938	1938	1938	61
517	20240911	115000	345173279	1938	1938	1938	1938	1
518	20240911	114900	345171341	1927	1927	1927	1927	15
519	20240911	114800	345142436	1939	1939	1939	1939	0
520	20240911	114700	345142436	1939	1939	1939	1939	0
521	20240911	114600	345142436	1939	1939	1939	1939	1
522	20240911	114500	345140497	1939	1938	1939	1938	500
523	20240911	114400	344171097	1939	1939	1939	1939	1
524	20240911	114300	344169158	1939	1939	1939	1939	1
525	20240911	114200	344167219	1939	1939	1939	1939	10
526	20240911	114100	344147829	1939	1939	1939	1939	1
527	20240911	114000	344145890	1939	1939	1939	1939	1
528	20240911	113900	344143951	1939	1939	1939	1939	2
529	20240911	113800	344140073	1939	1939	1939	1939	51
530	20240911	113700	344041184	1939	1939	1939	1939	0
531	20240911	113600	344041184	1939	1939	1939	1939	2
532	20240911	113500	344037306	1939	1939	1939	1939	250
533	20240911	113400	343552556	1939	1939	1939	1939	0
534	20240911	113300	343552556	1939	1939	1939	1939	0
535	20240911	113200	343552556	1939	1939	1939	1939	2
536	20240911	113100	343548678	1939	1939	1939	1939	0
537	20240911	113000	343548678	1939	1939	1939	1939	0
538	20240911	112900	343548678	1939	1939	1939	1939	1
539	20240911	112800	343546739	1925	1925	1925	1925	6
540	20240911	112700	343535189	1939	1939	1939	1939	10
541	20240911	112600	343515799	1939	1939	1939	1939	0
542	20240911	112500	343515799	1939	1939	1939	1939	0
543	20240911	112400	343515799	1939	1939	1939	1939	0
544	20240911	112300	343515799	1939	1939	1939	1939	0
545	20240911	112200	343515799	1939	1939	1939	1939	70
546	20240911	112100	343380069	1939	1938	1939	1938	439
547	20240911	112000	342528879	1939	1939	1939	1939	37
548	20240911	111900	342457136	1939	1928	1939	1910	6308
549	20240911	111800	330375535	1931	1933	1933	1931	20
550	20240911	111700	330336895	1933	1933	1933	1933	53
551	20240911	111600	330234446	1933	1925	1933	1920	1219
552	20240911	111500	327887903	1933	1925	1933	1920	5576
553	20240911	111400	317176583	1925	1925	1925	1925	0
554	20240911	111300	317176583	1925	1925	1925	1924	208
555	20240911	111200	316776313	1929	1929	1929	1929	0
556	20240911	111100	316776313	1929	1929	1929	1929	6
557	20240911	111000	316764739	1929	1929	1929	1929	122
558	20240911	110900	316529401	1929	1929	1929	1929	0
559	20240911	110800	316529401	1929	1929	1929	1929	1
560	20240911	110700	316527472	1929	1929	1929	1929	701
561	20240911	110600	315175243	1929	1929	1929	1929	2
562	20240911	110500	315171385	1933	1933	1933	1929	207
563	20240911	110400	314771262	1933	1933	1933	1933	0
564	20240911	110300	314771262	1933	1933	1933	1933	0
565	20240911	110200	314771262	1933	1933	1933	1933	0
566	20240911	110100	314771262	1933	1933	1933	1933	0
567	20240911	110000	314771262	1933	1933	1933	1933	19
568	20240911	105900	314734535	1933	1933	1933	1933	0
569	20240911	105800	314734535	1933	1933	1933	1933	50
570	20240911	105700	314637885	1934	1934	1934	1934	100
571	20240911	105600	314444485	1934	1934	1934	1934	1
572	20240911	105500	314442551	1925	1925	1927	1921	2953
573	20240911	105400	308761535	1927	1926	1927	1926	540
574	20240911	105300	307721195	1926	1923	1926	1923	210
575	20240911	105200	307316765	1923	1923	1923	1923	0
576	20240911	105100	307316765	1923	1923	1923	1922	1611
577	20240911	105000	304218858	1926	1925	1926	1924	1164
578	20240911	104900	301978694	1926	1926	1926	1926	0
579	20240911	104800	301978694	1926	1927	1927	1926	669
580	20240911	104700	300690194	1927	1926	1927	1926	338
581	20240911	104600	300039205	1926	1926	1926	1926	8
582	20240911	104500	300023797	1927	1927	1927	1927	0
583	20240911	104400	300023797	1927	1927	1927	1927	1
584	20240911	104300	300021870	1927	1926	1927	1926	1037
585	20240911	104200	298023601	1926	1926	1926	1926	91
586	20240911	104100	297848335	1927	1927	1927	1927	0
587	20240911	104000	297848335	1927	1922	1927	1921	615
588	20240911	103900	296665872	1921	1928	1928	1921	1819
589	20240911	103800	293162553	1928	1937	1937	1928	1400
590	20240911	103700	290459112	1938	1938	1938	1938	0
591	20240911	103600	290459112	1938	1938	1938	1938	100
592	20240911	103500	290265312	1927	1931	1931	1927	5512
593	20240911	103400	279628796	1931	1935	1935	1931	2372
594	20240911	103300	275044000	1934	1940	1940	1934	1091
595	20240911	103200	272931317	1940	1945	1945	1940	5923
596	20240911	103100	261428091	1945	1946	1946	1945	287
597	20240911	103000	260869875	1947	1948	1948	1947	4234
598	20240911	102900	252626257	1949	1950	1950	1949	350
599	20240911	102800	251943938	1951	1955	1955	1951	1048
600	20240911	102700	249899282	1956	1954	1956	1954	757
601	20240911	102600	248419393	1950	1950	1950	1950	0
602	20240911	102500	248419393	1950	1950	1950	1950	0
603	20240911	102400	248419393	1950	1950	1950	1950	21
604	20240911	102300	248378443	1950	1950	1950	1950	0
605	20240911	102200	248378443	1950	1950	1950	1950	2
606	20240911	102100	248374543	1950	1950	1950	1950	0
607	20240911	102000	248374543	1950	1950	1950	1950	2
608	20240911	101900	248370643	1945	1950	1950	1945	807
609	20240911	101800	246800304	1951	1957	1957	1951	38
610	20240911	101700	246726113	1957	1957	1957	1957	10
611	20240911	101600	246706543	1955	1955	1955	1955	138
612	20240911	101500	246436753	1955	1952	1956	1952	170
613	20240911	101400	246104428	1950	1949	1950	1949	867
614	20240911	101300	244413874	1946	1946	1946	1946	995
615	20240911	101200	242477604	1946	1946	1946	1946	4
616	20240911	101100	242469820	1946	1946	1946	1946	100
617	20240911	101000	242275220	1942	1950	1950	1942	400
618	20240911	100900	241495963	1950	1950	1950	1950	10
619	20240911	100800	241476463	1950	1944	1950	1944	121
620	20240911	100700	241241161	1944	1944	1944	1944	662
621	20240911	100600	239954233	1944	1944	1944	1944	0
622	20240911	100500	239954233	1944	1944	1944	1944	1522
623	20240911	100400	236995465	1944	1944	1944	1944	2
624	20240911	100300	236991577	1940	1944	1944	1940	2323
625	20240911	100200	232484917	1940	1941	1941	1940	19
626	20240911	100100	232448050	1940	1945	1945	1940	20907
627	20240911	100000	191868282	1944	1946	1947	1944	6592
628	20240911	095900	179042550	1947	1947	1947	1947	235
629	20240911	095800	178585005	1950	1949	1950	1947	2127
630	20240911	095700	174442644	1950	1950	1950	1949	97
631	20240911	095600	174253564	1955	1955	1955	1955	5
632	20240911	095500	174243789	1955	1950	1955	1950	115
633	20240911	095400	174019464	1949	1949	1949	1949	1677
634	20240911	095300	170750991	1949	1957	1957	1949	15
635	20240911	095200	170721748	1948	1957	1957	1948	508
636	20240911	095100	169731552	1958	1950	1958	1948	1208
637	20240911	095000	167376882	1960	1949	1960	1949	29
638	20240911	094900	167320251	1960	1960	1960	1960	1
639	20240911	094800	167318291	1949	1949	1949	1949	449
640	20240911	094700	166443190	1948	1946	1948	1946	872
641	20240911	094600	164745034	1946	1950	1950	1945	2091
642	20240911	094500	160672116	1951	1951	1951	1951	57
643	20240911	094400	160560909	1961	1961	1961	1961	0
644	20240911	094300	160560909	1961	1961	1961	1961	30
645	20240911	094200	160502079	1961	1957	1961	1954	933
646	20240911	094100	158677220	1957	1959	1959	1957	368
647	20240911	094000	157956759	1959	1962	1962	1959	394
648	20240911	093900	157184895	1962	1962	1962	1962	7
649	20240911	093800	157171161	1962	1958	1962	1958	290
650	20240911	093700	156602929	1956	1956	1956	1956	0
651	20240911	093600	156602929	1956	1951	1956	1950	1396
652	20240911	093500	153872979	1950	1950	1950	1950	100
653	20240911	093400	153677979	1956	1956	1956	1956	22
654	20240911	093300	153634947	1956	1956	1956	1956	11
655	20240911	093200	153613431	1956	1954	1956	1954	5301
656	20240911	093100	143246168	1956	1947	1956	1945	1001
657	20240911	093000	141298985	1956	1955	1956	1950	4915
658	20240911	092900	131711627	1956	1956	1956	1956	220
659	20240911	092800	131281307	1956	1956	1956	1955	1131
660	20240911	092700	129069073	1956	1957	1958	1956	2589
661	20240911	092600	124001986	1954	1954	1956	1954	842
662	20240911	092500	122356017	1953	1950	1953	1948	967
663	20240911	092400	120470349	1944	1947	1954	1944	2170
664	20240911	092300	116248672	1945	1949	1949	1945	3859
665	20240911	092200	108737988	1950	1950	1950	1950	26
666	20240911	092100	108687288	1945	1945	1945	1944	729
667	20240911	092000	107269774	1955	1955	1955	1955	100
668	20240911	091900	107074274	1956	1945	1956	1944	1028
669	20240911	091800	105075167	1956	1957	1957	1956	22
670	20240911	091700	105032134	1943	1943	1943	1943	30
671	20240911	091600	104973844	1957	1942	1957	1941	713
672	20240911	091500	103589870	1943	1959	1959	1943	3848
673	20240911	091400	96109372	1944	1947	1947	1944	4000
674	20240911	091300	88329159	1947	1960	1960	1947	3349
675	20240911	091200	81802679	1960	1962	1962	1960	561
676	20240911	091100	80702017	1950	1958	1958	1950	2489
677	20240911	091000	75846826	1958	1967	1967	1958	366
678	20240911	090900	75129424	1967	1967	1967	1967	500
679	20240911	090800	74145924	1967	1967	1967	1967	264
680	20240911	090700	73626636	1969	1958	1970	1948	698
681	20240911	090600	72263072	1949	1951	1958	1947	2759
682	20240911	090500	66884015	1954	1958	1958	1954	3072
683	20240911	090400	60877786	1958	1975	1975	1958	1026
684	20240911	090300	58858337	1954	1954	1954	1954	5178
685	20240911	090200	48740525	1954	1954	1954	1954	70
686	20240911	090100	48603745	1947	1961	1961	1946	10915
687	20240911	090000	27341984	1961	1970	1970	1944	11766