KissMeData/027360/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190900	444501124	1938	1938	1938	1938	10343
3	20240910	190800	444501124	1938	1938	1938	1938	0
4	20240910	190700	444501124	1938	1938	1938	1938	0
5	20240910	190600	444501124	1938	1938	1938	1938	0
6	20240910	190500	444501124	1938	1938	1938	1938	0
7	20240910	190400	444501124	1938	1938	1938	1938	0
8	20240910	190300	444501124	1938	1938	1938	1938	0
9	20240910	190200	444501124	1938	1938	1938	1938	0
10	20240910	190100	444501124	1938	1938	1938	1938	0
11	20240910	190000	444501124	1938	1938	1938	1938	0
12	20240910	185900	444501124	1938	1938	1938	1938	0
13	20240910	185800	444501124	1938	1938	1938	1938	0
14	20240910	185700	444501124	1938	1938	1938	1938	0
15	20240910	185600	444501124	1938	1938	1938	1938	0
16	20240910	185500	444501124	1938	1938	1938	1938	0
17	20240910	185400	444501124	1938	1938	1938	1938	0
18	20240910	185300	444501124	1938	1938	1938	1938	0
19	20240910	185200	444501124	1938	1938	1938	1938	0
20	20240910	185100	444501124	1938	1938	1938	1938	0
21	20240910	185000	444501124	1938	1938	1938	1938	0
22	20240910	184900	444501124	1938	1938	1938	1938	0
23	20240910	184800	444501124	1938	1938	1938	1938	0
24	20240910	184700	444501124	1938	1938	1938	1938	0
25	20240910	184600	444501124	1938	1938	1938	1938	0
26	20240910	184500	444501124	1938	1938	1938	1938	0
27	20240910	184400	444501124	1938	1938	1938	1938	0
28	20240910	184300	444501124	1938	1938	1938	1938	0
29	20240910	184200	444501124	1938	1938	1938	1938	0
30	20240910	184100	444501124	1938	1938	1938	1938	0
31	20240910	184000	444501124	1938	1938	1938	1938	0
32	20240910	183900	444501124	1938	1938	1938	1938	10343
33	20240910	183800	444501124	1938	1938	1938	1938	0
34	20240910	183700	444501124	1938	1938	1938	1938	0
35	20240910	183600	444501124	1938	1938	1938	1938	0
36	20240910	183500	444501124	1938	1938	1938	1938	0
37	20240910	183400	444501124	1938	1938	1938	1938	0
38	20240910	183300	444501124	1938	1938	1938	1938	0
39	20240910	183200	444501124	1938	1938	1938	1938	0
40	20240910	183100	444501124	1938	1938	1938	1938	0
41	20240910	183000	444501124	1938	1938	1938	1938	0
42	20240910	182900	444501124	1938	1938	1938	1938	0
43	20240910	182800	444501124	1938	1938	1938	1938	0
44	20240910	182700	444501124	1938	1938	1938	1938	0
45	20240910	182600	444501124	1938	1938	1938	1938	0
46	20240910	182500	444501124	1938	1938	1938	1938	0
47	20240910	182400	444501124	1938	1938	1938	1938	0
48	20240910	182300	444501124	1938	1938	1938	1938	0
49	20240910	182200	444501124	1938	1938	1938	1938	0
50	20240910	182100	444501124	1938	1938	1938	1938	0
51	20240910	182000	444501124	1938	1938	1938	1938	0
52	20240910	181900	444501124	1938	1938	1938	1938	0
53	20240910	181800	444501124	1938	1938	1938	1938	0
54	20240910	181700	444501124	1938	1938	1938	1938	0
55	20240910	181600	444501124	1938	1938	1938	1938	0
56	20240910	181500	444501124	1938	1938	1938	1938	0
57	20240910	181400	444501124	1938	1938	1938	1938	0
58	20240910	181300	444501124	1938	1938	1938	1938	0
59	20240910	181200	444501124	1938	1938	1938	1938	0
60	20240910	181100	444501124	1938	1938	1938	1938	0
61	20240910	181000	444501124	1938	1938	1938	1938	0
62	20240910	180900	444501124	1938	1938	1938	1938	10343
63	20240910	180800	444501124	1938	1938	1938	1938	0
64	20240910	180700	444501124	1938	1938	1938	1938	0
65	20240910	180600	444501124	1938	1938	1938	1938	0
66	20240910	180500	444501124	1938	1938	1938	1938	0
67	20240910	180400	444501124	1938	1938	1938	1938	0
68	20240910	180300	444501124	1938	1938	1938	1938	0
69	20240910	180200	444501124	1938	1938	1938	1938	0
70	20240910	180100	444501124	1938	1938	1938	1938	0
71	20240910	180000	444501124	1938	1938	1938	1938	0
72	20240910	175900	444501124	1938	1938	1938	1938	0
73	20240910	175800	444501124	1938	1938	1938	1938	0
74	20240910	175700	444501124	1938	1938	1938	1938	0
75	20240910	175600	444501124	1938	1938	1938	1938	0
76	20240910	175500	444501124	1938	1938	1938	1938	0
77	20240910	175400	444501124	1938	1938	1938	1938	0
78	20240910	175300	444501124	1938	1938	1938	1938	0
79	20240910	175200	444501124	1938	1938	1938	1938	0
80	20240910	175100	444501124	1938	1938	1938	1938	0
81	20240910	175000	444501124	1938	1938	1938	1938	0
82	20240910	174900	444501124	1938	1938	1938	1938	0
83	20240910	174800	444501124	1938	1938	1938	1938	0
84	20240910	174700	444501124	1938	1938	1938	1938	0
85	20240910	174600	444501124	1938	1938	1938	1938	0
86	20240910	174500	444501124	1938	1938	1938	1938	0
87	20240910	174400	444501124	1938	1938	1938	1938	0
88	20240910	174300	444501124	1938	1938	1938	1938	0
89	20240910	174200	444501124	1938	1938	1938	1938	0
90	20240910	174100	444501124	1938	1938	1938	1938	0
91	20240910	174000	444501124	1938	1938	1938	1938	0
92	20240910	173900	444501124	1938	1938	1938	1938	10343
93	20240910	173800	444501124	1938	1938	1938	1938	0
94	20240910	173700	444501124	1938	1938	1938	1938	0
95	20240910	173600	444501124	1938	1938	1938	1938	0
96	20240910	173500	444501124	1938	1938	1938	1938	0
97	20240910	173400	444501124	1938	1938	1938	1938	0
98	20240910	173300	444501124	1938	1938	1938	1938	0
99	20240910	173200	444501124	1938	1938	1938	1938	0
100	20240910	173100	444501124	1938	1938	1938	1938	0
101	20240910	173000	444501124	1938	1938	1938	1938	0
102	20240910	172900	444501124	1938	1938	1938	1938	0
103	20240910	172800	444501124	1938	1938	1938	1938	0
104	20240910	172700	444501124	1938	1938	1938	1938	0
105	20240910	172600	444501124	1938	1938	1938	1938	0
106	20240910	172500	444501124	1938	1938	1938	1938	0
107	20240910	172400	444501124	1938	1938	1938	1938	0
108	20240910	172300	444501124	1938	1938	1938	1938	0
109	20240910	172200	444501124	1938	1938	1938	1938	0
110	20240910	172100	444501124	1938	1938	1938	1938	0
111	20240910	172000	444501124	1938	1938	1938	1938	0
112	20240910	171900	444501124	1938	1938	1938	1938	0
113	20240910	171800	444501124	1938	1938	1938	1938	0
114	20240910	171700	444501124	1938	1938	1938	1938	0
115	20240910	171600	444501124	1938	1938	1938	1938	0
116	20240910	171500	444501124	1938	1938	1938	1938	0
117	20240910	171400	444501124	1938	1938	1938	1938	0
118	20240910	171300	444501124	1938	1938	1938	1938	0
119	20240910	171200	444501124	1938	1938	1938	1938	0
120	20240910	171100	444501124	1938	1938	1938	1938	0
121	20240910	171000	444501124	1938	1938	1938	1938	0
122	20240910	170900	444501124	1938	1938	1938	1938	10343
123	20240910	170800	444501124	1938	1938	1938	1938	0
124	20240910	170700	444501124	1938	1938	1938	1938	0
125	20240910	170600	444501124	1938	1938	1938	1938	0
126	20240910	170500	444501124	1938	1938	1938	1938	0
127	20240910	170400	444501124	1938	1938	1938	1938	0
128	20240910	170300	444501124	1938	1938	1938	1938	0
129	20240910	170200	444501124	1938	1938	1938	1938	0
130	20240910	170100	444501124	1938	1938	1938	1938	0
131	20240910	170000	444501124	1938	1938	1938	1938	0
132	20240910	165900	444501124	1938	1938	1938	1938	0
133	20240910	165800	444501124	1938	1938	1938	1938	0
134	20240910	165700	444501124	1938	1938	1938	1938	0
135	20240910	165600	444501124	1938	1938	1938	1938	0
136	20240910	165500	444501124	1938	1938	1938	1938	0
137	20240910	165400	444501124	1938	1938	1938	1938	0
138	20240910	165300	444501124	1938	1938	1938	1938	0
139	20240910	165200	444501124	1938	1938	1938	1938	0
140	20240910	165100	444501124	1938	1938	1938	1938	0
141	20240910	165000	444501124	1938	1938	1938	1938	0
142	20240910	164900	444501124	1938	1938	1938	1938	0
143	20240910	164800	444501124	1938	1938	1938	1938	0
144	20240910	164700	444501124	1938	1938	1938	1938	0
145	20240910	164600	444501124	1938	1938	1938	1938	0
146	20240910	164500	444501124	1938	1938	1938	1938	0
147	20240910	164400	444501124	1938	1938	1938	1938	0
148	20240910	164300	444501124	1938	1938	1938	1938	0
149	20240910	164200	444501124	1938	1938	1938	1938	0
150	20240910	164100	444501124	1938	1938	1938	1938	0
151	20240910	164000	444501124	1938	1938	1938	1938	0
152	20240910	163900	444501124	1938	1938	1938	1938	10343
153	20240910	163800	444501124	1938	1938	1938	1938	0
154	20240910	163700	444501124	1938	1938	1938	1938	0
155	20240910	163600	444501124	1938	1938	1938	1938	0
156	20240910	163500	444501124	1938	1938	1938	1938	0
157	20240910	163400	444501124	1938	1938	1938	1938	0
158	20240910	163300	444501124	1938	1938	1938	1938	0
159	20240910	163200	444501124	1938	1938	1938	1938	0
160	20240910	163100	444501124	1938	1938	1938	1938	0
161	20240910	163000	444501124	1938	1938	1938	1938	0
162	20240910	162900	444501124	1938	1938	1938	1938	0
163	20240910	162800	444501124	1938	1938	1938	1938	0
164	20240910	162700	444501124	1938	1938	1938	1938	0
165	20240910	162600	444501124	1938	1938	1938	1938	0
166	20240910	162500	444501124	1938	1938	1938	1938	0
167	20240910	162400	444501124	1938	1938	1938	1938	0
168	20240910	162300	444501124	1938	1938	1938	1938	0
169	20240910	162200	444501124	1938	1938	1938	1938	0
170	20240910	162100	444501124	1938	1938	1938	1938	0
171	20240910	162000	444501124	1938	1938	1938	1938	0
172	20240910	161900	444501124	1938	1938	1938	1938	0
173	20240910	161800	444501124	1938	1938	1938	1938	0
174	20240910	161700	444501124	1938	1938	1938	1938	0
175	20240910	161600	444501124	1938	1938	1938	1938	0
176	20240910	161500	444501124	1938	1938	1938	1938	0
177	20240910	161400	444501124	1938	1938	1938	1938	0
178	20240910	161300	444501124	1938	1938	1938	1938	0
179	20240910	161200	444501124	1938	1938	1938	1938	0
180	20240910	161100	444501124	1938	1938	1938	1938	0
181	20240910	161000	444501124	1938	1938	1938	1938	0
182	20240910	160900	444501124	1938	1938	1938	1938	10343
183	20240910	160800	444501124	1938	1938	1938	1938	0
184	20240910	160700	444501124	1938	1938	1938	1938	0
185	20240910	160600	444501124	1938	1938	1938	1938	0
186	20240910	160500	444501124	1938	1938	1938	1938	0
187	20240910	160400	444501124	1938	1938	1938	1938	0
188	20240910	160300	444501124	1938	1938	1938	1938	0
189	20240910	160200	444501124	1938	1938	1938	1938	0
190	20240910	160100	444501124	1938	1938	1938	1938	0
191	20240910	160000	444501124	1938	1938	1938	1938	0
192	20240910	155900	444501124	1938	1938	1938	1938	0
193	20240910	155800	444501124	1938	1938	1938	1938	0
194	20240910	155700	444501124	1938	1938	1938	1938	0
195	20240910	155600	444501124	1938	1938	1938	1938	0
196	20240910	155500	444501124	1938	1938	1938	1938	0
197	20240910	155400	444501124	1938	1938	1938	1938	0
198	20240910	155300	444501124	1938	1938	1938	1938	0
199	20240910	155200	444501124	1938	1938	1938	1938	0
200	20240910	155100	444501124	1938	1938	1938	1938	0
201	20240910	155000	444501124	1938	1938	1938	1938	0
202	20240910	154900	444501124	1938	1938	1938	1938	0
203	20240910	154800	444501124	1938	1938	1938	1938	0
204	20240910	154700	444501124	1938	1938	1938	1938	0
205	20240910	154600	444501124	1938	1938	1938	1938	0
206	20240910	154500	444501124	1938	1938	1938	1938	0
207	20240910	154400	444501124	1938	1938	1938	1938	0
208	20240910	154300	444501124	1938	1938	1938	1938	0
209	20240910	154200	444501124	1938	1938	1938	1938	0
210	20240910	154100	444501124	1938	1938	1938	1938	0
211	20240910	154000	444501124	1938	1938	1938	1938	0
212	20240910	153900	444501124	1938	1938	1938	1938	10343
213	20240910	153800	444501124	1938	1938	1938	1938	0
214	20240910	153700	444501124	1938	1938	1938	1938	0
215	20240910	153600	444501124	1938	1938	1938	1938	0
216	20240910	153500	444501124	1938	1938	1938	1938	0
217	20240910	153400	444501124	1938	1938	1938	1938	0
218	20240910	153300	444501124	1938	1938	1938	1938	0
219	20240910	153200	444501124	1938	1938	1938	1938	0
220	20240910	153100	444501124	1938	1938	1938	1938	0
221	20240910	153000	444501124	1938	1938	1938	1938	10343
222	20240910	152900	424456390	1937	1937	1937	1937	0
223	20240910	152800	424456390	1937	1937	1937	1937	0
224	20240910	152700	424456390	1937	1937	1937	1937	0
225	20240910	152600	424456390	1937	1937	1937	1937	0
226	20240910	152500	424456390	1937	1937	1937	1937	0
227	20240910	152400	424456390	1937	1937	1937	1937	0
228	20240910	152300	424456390	1937	1937	1937	1937	0
229	20240910	152200	424456390	1937	1937	1937	1937	0
230	20240910	152100	424456390	1937	1937	1937	1937	0
231	20240910	152000	424456390	1937	1937	1937	1937	0
232	20240910	151900	424456390	1937	1943	1943	1937	1171
233	20240910	151800	422187925	1943	1944	1944	1939	19
234	20240910	151700	422151063	1944	1938	1944	1938	217
235	20240910	151600	421730367	1938	1937	1938	1937	294
236	20240910	151500	421160670	1938	1937	1938	1937	596
237	20240910	151400	420005959	1938	1936	1938	1936	6
238	20240910	151300	419994337	1936	1936	1938	1936	11
239	20240910	151200	419973033	1938	1935	1938	1935	1129
240	20240910	151100	417787036	1936	1936	1936	1934	767
241	20240910	151000	416302199	1936	1936	1938	1936	4
242	20240910	150900	416294452	1937	1937	1937	1937	70
243	20240910	150800	416158862	1937	1937	1937	1937	0
244	20240910	150700	416158862	1937	1937	1937	1937	0
245	20240910	150600	416158862	1937	1935	1937	1935	2
246	20240910	150500	416154990	1933	1933	1933	1933	676
247	20240910	150400	414848282	1933	1935	1935	1933	3
248	20240910	150300	414842481	1933	1933	1933	1933	10
249	20240910	150200	414823151	1932	1932	1932	1932	0
250	20240910	150100	414823151	1932	1932	1932	1932	0
251	20240910	150000	414823151	1932	1933	1933	1932	1773
252	20240910	145900	411396731	1933	1936	1936	1933	8374
253	20240910	145800	395200560	1937	1937	1937	1937	0
254	20240910	145700	395200560	1937	1937	1937	1937	493
255	20240910	145600	394245619	1938	1938	1938	1938	0
256	20240910	145500	394245619	1938	1938	1938	1938	0
257	20240910	145400	394245619	1938	1938	1938	1938	0
258	20240910	145300	394245619	1938	1938	1938	1938	0
259	20240910	145200	394245619	1938	1938	1938	1938	17
260	20240910	145100	394212673	1938	1938	1938	1938	70
261	20240910	145000	394077013	1938	1936	1938	1935	914
262	20240910	144900	392308187	1938	1938	1938	1938	0
263	20240910	144800	392308187	1938	1938	1938	1938	0
264	20240910	144700	392308187	1938	1936	1938	1936	581
265	20240910	144600	391183053	1937	1937	1937	1937	0
266	20240910	144500	391183053	1937	1937	1937	1937	497
267	20240910	144400	390220364	1937	1939	1939	1937	216
268	20240910	144300	389801659	1939	1939	1939	1939	0
269	20240910	144200	389801659	1939	1942	1942	1939	7174
270	20240910	144100	375887041	1942	1942	1942	1942	724
271	20240910	144000	374481033	1942	1942	1942	1942	0
272	20240910	143900	374481033	1942	1942	1942	1942	0
273	20240910	143800	374481033	1942	1942	1942	1942	0
274	20240910	143700	374481033	1942	1942	1942	1942	1
275	20240910	143600	374479091	1945	1945	1945	1945	0
276	20240910	143500	374479091	1945	1945	1945	1945	0
277	20240910	143400	374479091	1945	1945	1945	1945	0
278	20240910	143300	374479091	1945	1945	1945	1945	51
279	20240910	143200	374379896	1942	1942	1942	1942	14
280	20240910	143100	374352708	1945	1945	1945	1945	0
281	20240910	143000	374352708	1945	1945	1945	1945	0
282	20240910	142900	374352708	1945	1945	1945	1945	1
283	20240910	142800	374350763	1942	1942	1942	1942	0
284	20240910	142700	374350763	1942	1942	1942	1942	0
285	20240910	142600	374350763	1942	1942	1942	1942	0
286	20240910	142500	374350763	1942	1942	1942	1942	0
287	20240910	142400	374350763	1942	1942	1942	1942	100
288	20240910	142300	374156563	1945	1945	1945	1945	1
289	20240910	142200	374154618	1942	1942	1942	1942	0
290	20240910	142100	374154618	1942	1942	1942	1942	0
291	20240910	142000	374154618	1942	1942	1942	1942	0
292	20240910	141900	374154618	1942	1942	1942	1942	0
293	20240910	141800	374154618	1942	1942	1942	1942	234
294	20240910	141700	373700190	1945	1945	1945	1945	98
295	20240910	141600	373509580	1945	1945	1945	1942	933
296	20240910	141500	371697322	1945	1941	1945	1941	380
297	20240910	141400	370959389	1942	1942	1942	1942	43
298	20240910	141300	370875883	1941	1941	1941	1941	0
299	20240910	141200	370875883	1941	1941	1941	1941	50
300	20240910	141100	370778833	1942	1942	1942	1942	0
301	20240910	141000	370778833	1942	1942	1942	1942	1
302	20240910	140900	370776891	1942	1942	1942	1942	0
303	20240910	140800	370776891	1942	1942	1942	1942	0
304	20240910	140700	370776891	1942	1942	1942	1942	5
305	20240910	140600	370767181	1942	1942	1942	1940	292
306	20240910	140500	370200511	1942	1942	1942	1942	61
307	20240910	140400	370082049	1942	1942	1942	1942	164
308	20240910	140300	369763561	1942	1942	1942	1941	2102
309	20240910	140200	365682608	1945	1945	1945	1945	0
310	20240910	140100	365682608	1945	1945	1945	1945	0
311	20240910	140000	365682608	1945	1945	1945	1945	66
312	20240910	135900	365554238	1945	1945	1945	1945	0
313	20240910	135800	365554238	1945	1945	1945	1945	0
314	20240910	135700	365554238	1945	1945	1945	1945	0
315	20240910	135600	365554238	1945	1942	1945	1942	150
316	20240910	135500	365262788	1943	1943	1943	1943	1
317	20240910	135400	365260845	1946	1944	1946	1944	468
318	20240910	135300	364350665	1946	1946	1946	1946	0
319	20240910	135200	364350665	1946	1946	1946	1946	0
320	20240910	135100	364350665	1946	1949	1949	1945	73
321	20240910	135000	364208607	1946	1947	1947	1946	3
322	20240910	134900	364202767	1949	1949	1949	1949	0
323	20240910	134800	364202767	1949	1949	1949	1949	0
324	20240910	134700	364202767	1949	1949	1949	1949	1
325	20240910	134600	364200818	1940	1942	1942	1940	3061
326	20240910	134500	358258921	1950	1950	1950	1950	0
327	20240910	134400	358258921	1950	1950	1950	1950	0
328	20240910	134300	358258921	1950	1950	1950	1950	0
329	20240910	134200	358258921	1950	1950	1950	1950	0
330	20240910	134100	358258921	1950	1950	1950	1950	0
331	20240910	134000	358258921	1950	1955	1955	1942	375
332	20240910	133900	357530650	1943	1956	1956	1943	10971
333	20240910	133800	336196315	1946	1948	1948	1946	9299
334	20240910	133700	318095306	1958	1949	1958	1947	3946
335	20240910	133600	310408344	1948	1948	1948	1948	0
336	20240910	133500	310408344	1948	1948	1948	1948	3
337	20240910	133400	310402500	1958	1958	1958	1958	0
338	20240910	133300	310402500	1958	1958	1958	1958	0
339	20240910	133200	310402500	1958	1958	1958	1958	158
340	20240910	133100	310093136	1958	1958	1958	1958	1
341	20240910	133000	310091178	1949	1957	1958	1949	17649
342	20240910	132900	275668759	1958	1958	1958	1958	0
343	20240910	132800	275668759	1958	1958	1958	1958	260
344	20240910	132700	275159679	1959	1959	1959	1959	0
345	20240910	132600	275159679	1959	1959	1959	1959	0
346	20240910	132500	275159679	1959	1959	1959	1959	0
347	20240910	132400	275159679	1959	1959	1959	1959	0
348	20240910	132300	275159679	1959	1959	1959	1959	0
349	20240910	132200	275159679	1959	1958	1959	1958	6
350	20240910	132100	275147930	1959	1959	1959	1959	0
351	20240910	132000	275147930	1959	1959	1959	1959	0
352	20240910	131900	275147930	1959	1959	1959	1959	0
353	20240910	131800	275147930	1959	1959	1959	1959	0
354	20240910	131700	275147930	1959	1959	1959	1959	0
355	20240910	131600	275147930	1959	1959	1959	1959	1
356	20240910	131500	275145971	1959	1959	1959	1959	0
357	20240910	131400	275145971	1959	1958	1959	1958	3
358	20240910	131300	275140096	1959	1958	1959	1958	156
359	20240910	131200	274834647	1959	1958	1959	1958	100
360	20240910	131100	274638846	1958	1958	1958	1958	501
361	20240910	131000	273657888	1959	1959	1959	1959	0
362	20240910	130900	273657888	1959	1954	1959	1954	4298
363	20240910	130800	265256910	1954	1953	1954	1952	226
364	20240910	130700	264815709	1953	1953	1953	1953	1
365	20240910	130600	264813756	1954	1954	1954	1954	19
366	20240910	130500	264776630	1954	1953	1954	1953	111
367	20240910	130400	264559836	1954	1954	1954	1954	4
368	20240910	130300	264552020	1953	1952	1955	1952	109
369	20240910	130200	264339228	1953	1953	1953	1953	0
370	20240910	130100	264339228	1953	1953	1953	1953	0
371	20240910	130000	264339228	1953	1953	1953	1953	0
372	20240910	125900	264339228	1953	1952	1953	1951	129
373	20240910	125800	264087526	1953	1953	1955	1953	3
374	20240910	125700	264081665	1955	1955	1955	1955	0
375	20240910	125600	264081665	1955	1955	1955	1955	51
376	20240910	125500	263981960	1955	1951	1955	1951	39
377	20240910	125400	263905855	1955	1955	1955	1955	4
378	20240910	125300	263898035	1951	1951	1951	1951	22
379	20240910	125200	263855113	1956	1956	1956	1956	0
380	20240910	125100	263855113	1956	1956	1956	1956	0
381	20240910	125000	263855113	1956	1956	1956	1956	16
382	20240910	124900	263823817	1956	1956	1956	1956	0
383	20240910	124800	263823817	1956	1956	1956	1956	4
384	20240910	124700	263815993	1956	1956	1956	1956	4
385	20240910	124600	263808169	1956	1956	1956	1956	0
386	20240910	124500	263808169	1956	1956	1956	1956	0
387	20240910	124400	263808169	1956	1956	1956	1956	0
388	20240910	124300	263808169	1956	1956	1956	1956	0
389	20240910	124200	263808169	1956	1956	1956	1956	0
390	20240910	124100	263808169	1956	1956	1956	1956	0
391	20240910	124000	263808169	1956	1956	1956	1956	0
392	20240910	123900	263808169	1956	1956	1956	1956	0
393	20240910	123800	263808169	1956	1956	1956	1956	0
394	20240910	123700	263808169	1956	1956	1956	1956	0
395	20240910	123600	263808169	1956	1956	1956	1956	0
396	20240910	123500	263808169	1956	1956	1956	1956	0
397	20240910	123400	263808169	1956	1956	1956	1956	100
398	20240910	123300	263612569	1956	1956	1956	1956	0
399	20240910	123200	263612569	1956	1956	1956	1956	1
400	20240910	123100	263610613	1948	1948	1956	1948	1501
401	20240910	123000	260686657	1948	1949	1949	1948	726
402	20240910	122900	259271694	1949	1951	1951	1949	10000
403	20240910	122800	239777407	1952	1952	1952	1952	11
404	20240910	122700	239755935	1953	1953	1953	1953	0
405	20240910	122600	239755935	1953	1953	1953	1953	46
406	20240910	122500	239666097	1954	1954	1954	1954	0
407	20240910	122400	239666097	1954	1954	1954	1954	247
408	20240910	122300	239183459	1954	1954	1954	1954	0
409	20240910	122200	239183459	1954	1954	1954	1954	0
410	20240910	122100	239183459	1954	1954	1954	1954	0
411	20240910	122000	239183459	1954	1956	1956	1954	102
412	20240910	121900	238983949	1956	1956	1956	1956	0
413	20240910	121800	238983949	1956	1956	1956	1956	0
414	20240910	121700	238983949	1956	1956	1956	1956	0
415	20240910	121600	238983949	1956	1956	1956	1956	0
416	20240910	121500	238983949	1956	1956	1956	1956	0
417	20240910	121400	238983949	1956	1956	1956	1956	1
418	20240910	121300	238981993	1956	1956	1956	1956	0
419	20240910	121200	238981993	1956	1956	1956	1956	0
420	20240910	121100	238981993	1956	1956	1956	1956	0
421	20240910	121000	238981993	1956	1956	1956	1956	100
422	20240910	120900	238786393	1955	1955	1955	1955	0
423	20240910	120800	238786393	1955	1955	1955	1955	0
424	20240910	120700	238786393	1955	1955	1955	1955	0
425	20240910	120600	238786393	1955	1955	1955	1955	100
426	20240910	120500	238590893	1954	1954	1954	1954	0
427	20240910	120400	238590893	1954	1954	1955	1954	500
428	20240910	120300	237613793	1959	1959	1959	1959	0
429	20240910	120200	237613793	1959	1950	1959	1950	302
430	20240910	120100	237024875	1950	1950	1950	1950	0
431	20240910	120000	237024875	1950	1951	1951	1950	54
432	20240910	115900	236919572	1950	1950	1950	1950	0
433	20240910	115800	236919572	1950	1951	1951	1950	175
434	20240910	115700	236578174	1959	1959	1959	1959	0
435	20240910	115600	236578174	1959	1959	1959	1959	1
436	20240910	115500	236576215	1951	1951	1951	1951	52
437	20240910	115400	236474763	1956	1956	1956	1956	0
438	20240910	115300	236474763	1956	1956	1956	1956	0
439	20240910	115200	236474763	1956	1956	1956	1956	0
440	20240910	115100	236474763	1956	1956	1956	1956	300
441	20240910	115000	235887963	1960	1960	1960	1960	0
442	20240910	114900	235887963	1960	1960	1960	1960	0
443	20240910	114800	235887963	1960	1960	1960	1960	2
444	20240910	114700	235884043	1960	1960	1960	1960	2
445	20240910	114600	235880123	1956	1955	1956	1955	1448
446	20240910	114500	233048121	1953	1953	1953	1953	1060
447	20240910	114400	230977941	1953	1953	1953	1953	0
448	20240910	114300	230977941	1953	1953	1953	1953	0
449	20240910	114200	230977941	1953	1953	1953	1953	6
450	20240910	114100	230966223	1952	1952	1952	1952	150
451	20240910	114000	230673423	1952	1952	1952	1952	0
452	20240910	113900	230673423	1952	1952	1952	1952	0
453	20240910	113800	230673423	1952	1952	1952	1952	0
454	20240910	113700	230673423	1952	1952	1952	1952	3
455	20240910	113600	230667567	1952	1952	1952	1952	0
456	20240910	113500	230667567	1952	1952	1952	1952	0
457	20240910	113400	230667567	1952	1952	1952	1952	0
458	20240910	113300	230667567	1952	1952	1952	1952	0
459	20240910	113200	230667567	1952	1952	1952	1952	1
460	20240910	113100	230665615	1952	1952	1952	1952	0
461	20240910	113000	230665615	1952	1952	1952	1952	40
462	20240910	112900	230587535	1946	1946	1946	1946	0
463	20240910	112800	230587535	1946	1946	1946	1946	0
464	20240910	112700	230587535	1946	1946	1946	1946	0
465	20240910	112600	230587535	1946	1946	1946	1946	0
466	20240910	112500	230587535	1946	1946	1946	1946	0
467	20240910	112400	230587535	1946	1942	1946	1940	4736
468	20240910	112300	221394513	1945	1945	1945	1945	0
469	20240910	112200	221394513	1945	1945	1945	1945	0
470	20240910	112100	221394513	1945	1945	1945	1945	0
471	20240910	112000	221394513	1945	1945	1945	1945	0
472	20240910	111900	221394513	1945	1944	1945	1944	677
473	20240910	111800	220078170	1944	1944	1944	1936	70
474	20240910	111700	219942098	1935	1935	1935	1935	0
475	20240910	111600	219942098	1935	1935	1935	1935	0
476	20240910	111500	219942098	1935	1936	1936	1935	500
477	20240910	111400	218974296	1945	1945	1945	1945	0
478	20240910	111300	218974296	1945	1945	1945	1945	0
479	20240910	111200	218974296	1945	1945	1945	1945	2055
480	20240910	111100	214977321	1946	1946	1946	1946	0
481	20240910	111000	214977321	1946	1946	1946	1946	0
482	20240910	110900	214977321	1946	1946	1946	1946	0
483	20240910	110800	214977321	1946	1946	1946	1946	0
484	20240910	110700	214977321	1946	1946	1946	1946	30
485	20240910	110600	214918941	1935	1935	1935	1935	0
486	20240910	110500	214918941	1935	1935	1935	1935	1212
487	20240910	110400	212573721	1936	1940	1940	1936	5058
488	20240910	110300	202775494	1946	1946	1946	1946	0
489	20240910	110200	202775494	1946	1946	1946	1946	11
490	20240910	110100	202754088	1940	1941	1941	1940	1947
491	20240910	110000	198975485	1941	1941	1941	1941	0
492	20240910	105900	198975485	1941	1941	1941	1941	0
493	20240910	105800	198975485	1941	1941	1941	1941	0
494	20240910	105700	198975485	1941	1941	1941	1941	0
495	20240910	105600	198975485	1941	1941	1941	1941	0
496	20240910	105500	198975485	1941	1942	1942	1941	300
497	20240910	105400	198393184	1946	1946	1946	1946	0
498	20240910	105300	198393184	1946	1946	1946	1946	0
499	20240910	105200	198393184	1946	1946	1946	1946	0
500	20240910	105100	198393184	1946	1943	1946	1940	1208
501	20240910	105000	196046354	1951	1951	1951	1951	44
502	20240910	104900	195960510	1943	1943	1943	1943	0
503	20240910	104800	195960510	1943	1943	1943	1943	38
504	20240910	104700	195886676	1951	1951	1951	1951	0
505	20240910	104600	195886676	1951	1951	1951	1951	100
506	20240910	104500	195691576	1952	1952	1952	1952	1
507	20240910	104400	195689624	1943	1943	1943	1943	0
508	20240910	104300	195689624	1943	1943	1943	1943	0
509	20240910	104200	195689624	1943	1943	1943	1943	5
510	20240910	104100	195679909	1943	1946	1952	1943	1186
511	20240910	104000	193365617	1946	1946	1946	1946	0
512	20240910	103900	193365617	1946	1946	1946	1946	16
513	20240910	103800	193334481	1946	1946	1946	1946	68
514	20240910	103700	193202153	1947	1947	1947	1947	14
515	20240910	103600	193174895	1942	1942	1942	1942	0
516	20240910	103500	193174895	1942	1942	1942	1942	0
517	20240910	103400	193174895	1942	1942	1942	1942	500
518	20240910	103300	192203895	1942	1942	1942	1942	0
519	20240910	103200	192203895	1942	1944	1944	1942	339
520	20240910	103100	191545479	1948	1948	1948	1948	0
521	20240910	103000	191545479	1948	1948	1948	1948	0
522	20240910	102900	191545479	1948	1950	1950	1948	1083
523	20240910	102800	189435775	1955	1951	1955	1951	5
524	20240910	102700	189426004	1955	1950	1955	1950	3
525	20240910	102600	189420147	1950	1947	1950	1947	2372
526	20240910	102500	184798159	1947	1947	1947	1947	0
527	20240910	102400	184798159	1947	1947	1947	1947	0
528	20240910	102300	184798159	1947	1947	1947	1947	794
529	20240910	102200	183252241	1947	1947	1947	1947	14
530	20240910	102100	183224983	1947	1947	1947	1947	40
531	20240910	102000	183147103	1948	1945	1948	1945	52
532	20240910	101900	183045860	1945	1945	1945	1945	0
533	20240910	101800	183045860	1945	1945	1945	1945	0
534	20240910	101700	183045860	1945	1945	1945	1945	1
535	20240910	101600	183043915	1947	1947	1947	1944	104
536	20240910	101500	182841433	1947	1947	1947	1947	0
537	20240910	101400	182841433	1947	1947	1947	1947	6
538	20240910	101300	182829751	1947	1944	1947	1944	564
539	20240910	101200	181733284	1941	1941	1941	1941	0
540	20240910	101100	181733284	1941	1941	1941	1941	0
541	20240910	101000	181733284	1941	1941	1941	1941	1058
542	20240910	100900	179679706	1941	1941	1941	1941	1
543	20240910	100800	179677765	1941	1941	1941	1940	7
544	20240910	100700	179664183	1940	1940	1940	1940	0
545	20240910	100600	179664183	1940	1940	1940	1940	2
546	20240910	100500	179660303	1938	1938	1938	1938	0
547	20240910	100400	179660303	1938	1940	1940	1938	6
548	20240910	100300	179648665	1940	1940	1940	1940	0
549	20240910	100200	179648665	1940	1940	1940	1940	20
550	20240910	100100	179609865	1938	1942	1942	1938	5923
551	20240910	100000	168121425	1946	1944	1946	1944	1408
552	20240910	095900	165381653	1941	1941	1941	1941	0
553	20240910	095800	165381653	1941	1941	1941	1941	237
554	20240910	095700	164921636	1942	1942	1942	1942	66
555	20240910	095600	164793464	1942	1942	1942	1942	100
556	20240910	095500	164599264	1943	1943	1943	1943	160
557	20240910	095400	164288384	1944	1945	1945	1944	421
558	20240910	095300	163469940	1946	1946	1946	1946	0
559	20240910	095200	163469940	1946	1946	1946	1946	39
560	20240910	095100	163394046	1946	1946	1946	1946	0
561	20240910	095000	163394046	1946	1946	1946	1946	0
562	20240910	094900	163394046	1946	1945	1946	1945	86
563	20240910	094800	163226775	1942	1942	1942	1942	0
564	20240910	094700	163226775	1942	1942	1942	1942	7
565	20240910	094600	163213181	1942	1942	1942	1942	0
566	20240910	094500	163213181	1942	1940	1946	1940	180
567	20240910	094400	162862921	1946	1946	1946	1940	120
568	20240910	094300	162629407	1944	1940	1944	1940	8
569	20240910	094200	162613859	1945	1945	1945	1945	203
570	20240910	094100	162219024	1946	1942	1946	1937	1079
571	20240910	094000	160126853	1941	1935	1941	1933	1538
572	20240910	093900	157148577	1933	1936	1936	1933	3008
573	20240910	093800	151332601	1936	1936	1940	1936	5
574	20240910	093700	151322909	1936	1936	1936	1936	1
575	20240910	093600	151320973	1936	1934	1936	1934	3
576	20240910	093500	151315169	1934	1933	1934	1933	7
577	20240910	093400	151301633	1930	1944	1944	1930	19255
578	20240910	093300	114036106	1944	1947	1948	1944	1002
579	20240910	093200	112088211	1955	1955	1955	1955	50
580	20240910	093100	111990461	1957	1957	1957	1957	0
581	20240910	093000	111990461	1957	1957	1957	1957	0
582	20240910	092900	111990461	1957	1957	1957	1957	9
583	20240910	092800	111972848	1958	1941	1958	1941	103
584	20240910	092700	111772874	1943	1945	1947	1940	2056
585	20240910	092600	107773766	1936	1936	1936	1936	0
586	20240910	092500	107773766	1936	1946	1946	1936	693
587	20240910	092400	106431118	1946	1946	1946	1946	2
588	20240910	092300	106427226	1946	1946	1946	1946	50
589	20240910	092200	106329926	1946	1934	1946	1932	3236
590	20240910	092100	100067381	1946	1946	1946	1946	2
591	20240910	092000	100063489	1947	1932	1947	1931	1455
592	20240910	091900	97246175	1932	1945	1945	1932	1091
593	20240910	091800	95133273	1939	1939	1939	1939	0
594	20240910	091700	95133273	1939	1939	1939	1939	0
595	20240910	091600	95133273	1939	1939	1939	1939	100
596	20240910	091500	94939373	1946	1938	1946	1938	40
597	20240910	091400	94861541	1945	1942	1945	1936	13755
598	20240910	091300	68170028	1943	1968	1968	1943	5481
599	20240910	091200	57486407	1968	1968	1968	1968	11
600	20240910	091100	57464759	1959	1954	1959	1950	943
601	20240910	091000	55623799	1952	1950	1959	1950	561
602	20240910	090900	54526598	1949	1949	1949	1949	0
603	20240910	090800	54526598	1949	1951	1952	1949	3030
604	20240910	090700	48619240	1952	1960	1960	1952	1325
605	20240910	090600	46028695	1960	1961	1961	1960	1331
606	20240910	090500	43419842	1961	1960	1961	1960	188
607	20240910	090400	43051262	1960	1960	1960	1960	640
608	20240910	090300	41796862	1960	1960	1960	1960	0
609	20240910	090200	41796862	1960	1962	1962	1960	3371
610	20240910	090100	35187292	1968	1960	1972	1960	13559
611	20240910	090000	8506490	1959	1950	1959	1950	2345