KissMeData/027360/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	190900	376815112	1979	1979	1979	1979	4519
3	20240912	190800	376815112	1979	1979	1979	1979	0
4	20240912	190700	376815112	1979	1979	1979	1979	0
5	20240912	190600	376815112	1979	1979	1979	1979	0
6	20240912	190500	376815112	1979	1979	1979	1979	0
7	20240912	190400	376815112	1979	1979	1979	1979	0
8	20240912	190300	376815112	1979	1979	1979	1979	0
9	20240912	190200	376815112	1979	1979	1979	1979	0
10	20240912	190100	376815112	1979	1979	1979	1979	0
11	20240912	190000	376815112	1979	1979	1979	1979	0
12	20240912	185900	376815112	1979	1979	1979	1979	0
13	20240912	185800	376815112	1979	1979	1979	1979	0
14	20240912	185700	376815112	1979	1979	1979	1979	0
15	20240912	185600	376815112	1979	1979	1979	1979	0
16	20240912	185500	376815112	1979	1979	1979	1979	0
17	20240912	185400	376815112	1979	1979	1979	1979	0
18	20240912	185300	376815112	1979	1979	1979	1979	0
19	20240912	185200	376815112	1979	1979	1979	1979	0
20	20240912	185100	376815112	1979	1979	1979	1979	0
21	20240912	185000	376815112	1979	1979	1979	1979	0
22	20240912	184900	376815112	1979	1979	1979	1979	0
23	20240912	184800	376815112	1979	1979	1979	1979	0
24	20240912	184700	376815112	1979	1979	1979	1979	0
25	20240912	184600	376815112	1979	1979	1979	1979	0
26	20240912	184500	376815112	1979	1979	1979	1979	0
27	20240912	184400	376815112	1979	1979	1979	1979	0
28	20240912	184300	376815112	1979	1979	1979	1979	0
29	20240912	184200	376815112	1979	1979	1979	1979	0
30	20240912	184100	376815112	1979	1979	1979	1979	0
31	20240912	184000	376815112	1979	1979	1979	1979	0
32	20240912	183900	376815112	1979	1979	1979	1979	4519
33	20240912	183800	376815112	1979	1979	1979	1979	0
34	20240912	183700	376815112	1979	1979	1979	1979	0
35	20240912	183600	376815112	1979	1979	1979	1979	0
36	20240912	183500	376815112	1979	1979	1979	1979	0
37	20240912	183400	376815112	1979	1979	1979	1979	0
38	20240912	183300	376815112	1979	1979	1979	1979	0
39	20240912	183200	376815112	1979	1979	1979	1979	0
40	20240912	183100	376815112	1979	1979	1979	1979	0
41	20240912	183000	376815112	1979	1979	1979	1979	0
42	20240912	182900	376815112	1979	1979	1979	1979	0
43	20240912	182800	376815112	1979	1979	1979	1979	0
44	20240912	182700	376815112	1979	1979	1979	1979	0
45	20240912	182600	376815112	1979	1979	1979	1979	0
46	20240912	182500	376815112	1979	1979	1979	1979	0
47	20240912	182400	376815112	1979	1979	1979	1979	0
48	20240912	182300	376815112	1979	1979	1979	1979	0
49	20240912	182200	376815112	1979	1979	1979	1979	0
50	20240912	182100	376815112	1979	1979	1979	1979	0
51	20240912	182000	376815112	1979	1979	1979	1979	0
52	20240912	181900	376815112	1979	1979	1979	1979	0
53	20240912	181800	376815112	1979	1979	1979	1979	0
54	20240912	181700	376815112	1979	1979	1979	1979	0
55	20240912	181600	376815112	1979	1979	1979	1979	0
56	20240912	181500	376815112	1979	1979	1979	1979	0
57	20240912	181400	376815112	1979	1979	1979	1979	0
58	20240912	181300	376815112	1979	1979	1979	1979	0
59	20240912	181200	376815112	1979	1979	1979	1979	0
60	20240912	181100	376815112	1979	1979	1979	1979	0
61	20240912	181000	376815112	1979	1979	1979	1979	0
62	20240912	180900	376815112	1979	1979	1979	1979	4519
63	20240912	180800	376815112	1979	1979	1979	1979	0
64	20240912	180700	376815112	1979	1979	1979	1979	0
65	20240912	180600	376815112	1979	1979	1979	1979	0
66	20240912	180500	376815112	1979	1979	1979	1979	0
67	20240912	180400	376815112	1979	1979	1979	1979	0
68	20240912	180300	376815112	1979	1979	1979	1979	0
69	20240912	180200	376815112	1979	1979	1979	1979	0
70	20240912	180100	376815112	1979	1979	1979	1979	0
71	20240912	180000	376815112	1979	1979	1979	1979	0
72	20240912	175900	376815112	1979	1979	1979	1979	0
73	20240912	175800	376815112	1979	1979	1979	1979	0
74	20240912	175700	376815112	1979	1979	1979	1979	0
75	20240912	175600	376815112	1979	1979	1979	1979	0
76	20240912	175500	376815112	1979	1979	1979	1979	0
77	20240912	175400	376815112	1979	1979	1979	1979	0
78	20240912	175300	376815112	1979	1979	1979	1979	0
79	20240912	175200	376815112	1979	1979	1979	1979	0
80	20240912	175100	376815112	1979	1979	1979	1979	0
81	20240912	175000	376815112	1979	1979	1979	1979	0
82	20240912	174900	376815112	1979	1979	1979	1979	0
83	20240912	174800	376815112	1979	1979	1979	1979	0
84	20240912	174700	376815112	1979	1979	1979	1979	0
85	20240912	174600	376815112	1979	1979	1979	1979	0
86	20240912	174500	376815112	1979	1979	1979	1979	0
87	20240912	174400	376815112	1979	1979	1979	1979	0
88	20240912	174300	376815112	1979	1979	1979	1979	0
89	20240912	174200	376815112	1979	1979	1979	1979	0
90	20240912	174100	376815112	1979	1979	1979	1979	0
91	20240912	174000	376815112	1979	1979	1979	1979	0
92	20240912	173900	376815112	1979	1979	1979	1979	4519
93	20240912	173800	376815112	1979	1979	1979	1979	0
94	20240912	173700	376815112	1979	1979	1979	1979	0
95	20240912	173600	376815112	1979	1979	1979	1979	0
96	20240912	173500	376815112	1979	1979	1979	1979	0
97	20240912	173400	376815112	1979	1979	1979	1979	0
98	20240912	173300	376815112	1979	1979	1979	1979	0
99	20240912	173200	376815112	1979	1979	1979	1979	0
100	20240912	173100	376815112	1979	1979	1979	1979	0
101	20240912	173000	376815112	1979	1979	1979	1979	0
102	20240912	172900	376815112	1979	1979	1979	1979	0
103	20240912	172800	376815112	1979	1979	1979	1979	0
104	20240912	172700	376815112	1979	1979	1979	1979	0
105	20240912	172600	376815112	1979	1979	1979	1979	0
106	20240912	172500	376815112	1979	1979	1979	1979	0
107	20240912	172400	376815112	1979	1979	1979	1979	0
108	20240912	172300	376815112	1979	1979	1979	1979	0
109	20240912	172200	376815112	1979	1979	1979	1979	0
110	20240912	172100	376815112	1979	1979	1979	1979	0
111	20240912	172000	376815112	1979	1979	1979	1979	0
112	20240912	171900	376815112	1979	1979	1979	1979	0
113	20240912	171800	376815112	1979	1979	1979	1979	0
114	20240912	171700	376815112	1979	1979	1979	1979	0
115	20240912	171600	376815112	1979	1979	1979	1979	0
116	20240912	171500	376815112	1979	1979	1979	1979	0
117	20240912	171400	376815112	1979	1979	1979	1979	0
118	20240912	171300	376815112	1979	1979	1979	1979	0
119	20240912	171200	376815112	1979	1979	1979	1979	0
120	20240912	171100	376815112	1979	1979	1979	1979	0
121	20240912	171000	376815112	1979	1979	1979	1979	0
122	20240912	170900	376815112	1979	1979	1979	1979	4519
123	20240912	170800	376815112	1979	1979	1979	1979	0
124	20240912	170700	376815112	1979	1979	1979	1979	0
125	20240912	170600	376815112	1979	1979	1979	1979	0
126	20240912	170500	376815112	1979	1979	1979	1979	0
127	20240912	170400	376815112	1979	1979	1979	1979	0
128	20240912	170300	376815112	1979	1979	1979	1979	0
129	20240912	170200	376815112	1979	1979	1979	1979	0
130	20240912	170100	376815112	1979	1979	1979	1979	0
131	20240912	170000	376815112	1979	1979	1979	1979	0
132	20240912	165900	376815112	1979	1979	1979	1979	0
133	20240912	165800	376815112	1979	1979	1979	1979	0
134	20240912	165700	376815112	1979	1979	1979	1979	0
135	20240912	165600	376815112	1979	1979	1979	1979	0
136	20240912	165500	376815112	1979	1979	1979	1979	0
137	20240912	165400	376815112	1979	1979	1979	1979	0
138	20240912	165300	376815112	1979	1979	1979	1979	0
139	20240912	165200	376815112	1979	1979	1979	1979	0
140	20240912	165100	376815112	1979	1979	1979	1979	0
141	20240912	165000	376815112	1979	1979	1979	1979	0
142	20240912	164900	376815112	1979	1979	1979	1979	0
143	20240912	164800	376815112	1979	1979	1979	1979	0
144	20240912	164700	376815112	1979	1979	1979	1979	0
145	20240912	164600	376815112	1979	1979	1979	1979	0
146	20240912	164500	376815112	1979	1979	1979	1979	0
147	20240912	164400	376815112	1979	1979	1979	1979	0
148	20240912	164300	376815112	1979	1979	1979	1979	0
149	20240912	164200	376815112	1979	1979	1979	1979	0
150	20240912	164100	376815112	1979	1979	1979	1979	0
151	20240912	164000	376815112	1979	1979	1979	1979	0
152	20240912	163900	376815112	1979	1979	1979	1979	4519
153	20240912	163800	376815112	1979	1979	1979	1979	0
154	20240912	163700	376815112	1979	1979	1979	1979	0
155	20240912	163600	376815112	1979	1979	1979	1979	0
156	20240912	163500	376815112	1979	1979	1979	1979	0
157	20240912	163400	376815112	1979	1979	1979	1979	0
158	20240912	163300	376815112	1979	1979	1979	1979	0
159	20240912	163200	376815112	1979	1979	1979	1979	0
160	20240912	163100	376815112	1979	1979	1979	1979	0
161	20240912	163000	376815112	1979	1979	1979	1979	0
162	20240912	162900	376815112	1979	1979	1979	1979	0
163	20240912	162800	376815112	1979	1979	1979	1979	0
164	20240912	162700	376815112	1979	1979	1979	1979	0
165	20240912	162600	376815112	1979	1979	1979	1979	0
166	20240912	162500	376815112	1979	1979	1979	1979	0
167	20240912	162400	376815112	1979	1979	1979	1979	0
168	20240912	162300	376815112	1979	1979	1979	1979	0
169	20240912	162200	376815112	1979	1979	1979	1979	0
170	20240912	162100	376815112	1979	1979	1979	1979	0
171	20240912	162000	376815112	1979	1979	1979	1979	0
172	20240912	161900	376815112	1979	1979	1979	1979	0
173	20240912	161800	376815112	1979	1979	1979	1979	0
174	20240912	161700	376815112	1979	1979	1979	1979	0
175	20240912	161600	376815112	1979	1979	1979	1979	0
176	20240912	161500	376815112	1979	1979	1979	1979	0
177	20240912	161400	376815112	1979	1979	1979	1979	0
178	20240912	161300	376815112	1979	1979	1979	1979	0
179	20240912	161200	376815112	1979	1979	1979	1979	0
180	20240912	161100	376815112	1979	1979	1979	1979	0
181	20240912	161000	376815112	1979	1979	1979	1979	0
182	20240912	160900	376815112	1979	1979	1979	1979	4519
183	20240912	160800	376815112	1979	1979	1979	1979	0
184	20240912	160700	376815112	1979	1979	1979	1979	0
185	20240912	160600	376815112	1979	1979	1979	1979	0
186	20240912	160500	376815112	1979	1979	1979	1979	0
187	20240912	160400	376815112	1979	1979	1979	1979	0
188	20240912	160300	376815112	1979	1979	1979	1979	0
189	20240912	160200	376815112	1979	1979	1979	1979	0
190	20240912	160100	376815112	1979	1979	1979	1979	0
191	20240912	160000	376815112	1979	1979	1979	1979	0
192	20240912	155900	376815112	1979	1979	1979	1979	0
193	20240912	155800	376815112	1979	1979	1979	1979	0
194	20240912	155700	376815112	1979	1979	1979	1979	0
195	20240912	155600	376815112	1979	1979	1979	1979	0
196	20240912	155500	376815112	1979	1979	1979	1979	0
197	20240912	155400	376815112	1979	1979	1979	1979	0
198	20240912	155300	376815112	1979	1979	1979	1979	0
199	20240912	155200	376815112	1979	1979	1979	1979	0
200	20240912	155100	376815112	1979	1979	1979	1979	0
201	20240912	155000	376815112	1979	1979	1979	1979	0
202	20240912	154900	376815112	1979	1979	1979	1979	0
203	20240912	154800	376815112	1979	1979	1979	1979	0
204	20240912	154700	376815112	1979	1979	1979	1979	0
205	20240912	154600	376815112	1979	1979	1979	1979	0
206	20240912	154500	376815112	1979	1979	1979	1979	0
207	20240912	154400	376815112	1979	1979	1979	1979	0
208	20240912	154300	376815112	1979	1979	1979	1979	0
209	20240912	154200	376815112	1979	1979	1979	1979	0
210	20240912	154100	376815112	1979	1979	1979	1979	0
211	20240912	154000	376815112	1979	1979	1979	1979	0
212	20240912	153900	376815112	1979	1979	1979	1979	4519
213	20240912	153800	376815112	1979	1979	1979	1979	0
214	20240912	153700	376815112	1979	1979	1979	1979	0
215	20240912	153600	376815112	1979	1979	1979	1979	0
216	20240912	153500	376815112	1979	1979	1979	1979	0
217	20240912	153400	376815112	1979	1979	1979	1979	0
218	20240912	153300	376815112	1979	1979	1979	1979	0
219	20240912	153200	376815112	1979	1979	1979	1979	0
220	20240912	153100	376815112	1979	1979	1979	1979	0
221	20240912	153000	376815112	1979	1979	1979	1979	4519
222	20240912	152900	367872011	1980	1980	1980	1980	0
223	20240912	152800	367872011	1980	1980	1980	1980	0
224	20240912	152700	367872011	1980	1980	1980	1980	0
225	20240912	152600	367872011	1980	1980	1980	1980	0
226	20240912	152500	367872011	1980	1980	1980	1980	0
227	20240912	152400	367872011	1980	1980	1980	1980	0
228	20240912	152300	367872011	1980	1980	1980	1980	0
229	20240912	152200	367872011	1980	1980	1980	1980	0
230	20240912	152100	367872011	1980	1980	1980	1980	0
231	20240912	152000	367872011	1980	1980	1980	1980	0
232	20240912	151900	367872011	1980	1979	1980	1979	1550
233	20240912	151800	364804500	1979	1978	1979	1978	8
234	20240912	151700	364788673	1979	1979	1979	1978	291
235	20240912	151600	364212884	1979	1979	1979	1979	168
236	20240912	151500	363880412	1979	1979	1979	1978	657
237	20240912	151400	362580229	1979	1979	1979	1979	173
238	20240912	151300	362237862	1979	1977	1979	1977	3597
239	20240912	151200	355123900	1977	1977	1977	1977	164
240	20240912	151100	354799672	1977	1977	1977	1977	1100
241	20240912	151000	352624972	1976	1975	1976	1975	4765
242	20240912	150900	343210332	1976	1976	1976	1976	0
243	20240912	150800	343210332	1976	1975	1976	1975	167
244	20240912	150700	342880377	1976	1973	1976	1973	2511
245	20240912	150600	337923151	1973	1973	1973	1973	0
246	20240912	150500	337923151	1973	1973	1973	1973	0
247	20240912	150400	337923151	1973	1973	1973	1973	0
248	20240912	150300	337923151	1973	1973	1973	1973	0
249	20240912	150200	337923151	1973	1973	1973	1973	0
250	20240912	150100	337923151	1973	1973	1973	1973	0
251	20240912	150000	337923151	1973	1973	1973	1973	0
252	20240912	145900	337923151	1973	1973	1973	1973	661
253	20240912	145800	336618998	1971	1971	1971	1971	0
254	20240912	145700	336618998	1971	1971	1971	1971	0
255	20240912	145600	336618998	1971	1971	1971	1970	200
256	20240912	145500	336224924	1971	1971	1971	1971	5
257	20240912	145400	336215069	1971	1971	1971	1970	545
258	20240912	145300	335141413	1969	1969	1969	1969	0
259	20240912	145200	335141413	1969	1969	1969	1969	0
260	20240912	145100	335141413	1969	1969	1969	1969	0
261	20240912	145000	335141413	1969	1969	1969	1969	1000
262	20240912	144900	333172413	1969	1971	1971	1969	1000
263	20240912	144800	331202586	1972	1972	1972	1972	0
264	20240912	144700	331202586	1972	1972	1972	1972	0
265	20240912	144600	331202586	1972	1972	1972	1972	70
266	20240912	144500	331064546	1972	1972	1972	1972	1
267	20240912	144400	331062574	1972	1971	1972	1971	6
268	20240912	144300	331050744	1969	1969	1969	1969	944
269	20240912	144200	329192008	1972	1972	1972	1972	68
270	20240912	144100	329057912	1972	1972	1972	1972	86
271	20240912	144000	328888320	1970	1970	1970	1970	0
272	20240912	143900	328888320	1970	1970	1970	1970	500
273	20240912	143800	327903320	1973	1972	1973	1972	300
274	20240912	143700	327311421	1970	1971	1971	1970	1000
275	20240912	143600	325341401	1970	1970	1970	1970	0
276	20240912	143500	325341401	1970	1970	1970	1970	0
277	20240912	143400	325341401	1970	1970	1970	1970	0
278	20240912	143300	325341401	1970	1970	1970	1970	0
279	20240912	143200	325341401	1970	1970	1970	1970	0
280	20240912	143100	325341401	1970	1970	1970	1970	0
281	20240912	143000	325341401	1970	1970	1970	1970	0
282	20240912	142900	325341401	1970	1970	1970	1970	0
283	20240912	142800	325341401	1970	1970	1970	1970	0
284	20240912	142700	325341401	1970	1970	1970	1970	0
285	20240912	142600	325341401	1970	1970	1970	1970	394
286	20240912	142500	324565221	1970	1970	1970	1970	141
287	20240912	142400	324287451	1970	1975	1975	1970	510
288	20240912	142300	323282701	1975	1975	1975	1975	0
289	20240912	142200	323282701	1975	1975	1975	1975	0
290	20240912	142100	323282701	1975	1975	1975	1975	36
291	20240912	142000	323211601	1975	1975	1975	1975	0
292	20240912	141900	323211601	1975	1975	1975	1975	0
293	20240912	141800	323211601	1975	1973	1975	1973	161
294	20240912	141700	322893740	1974	1974	1974	1974	0
295	20240912	141600	322893740	1974	1974	1974	1974	0
296	20240912	141500	322893740	1974	1974	1974	1974	1
297	20240912	141400	322891766	1975	1973	1975	1973	163
298	20240912	141300	322569844	1975	1975	1975	1975	0
299	20240912	141200	322569844	1975	1975	1975	1975	0
300	20240912	141100	322569844	1975	1973	1975	1973	162
301	20240912	141000	322249896	1975	1975	1975	1975	0
302	20240912	140900	322249896	1975	1974	1975	1974	143
303	20240912	140800	321967476	1974	1974	1974	1974	0
304	20240912	140700	321967476	1974	1973	1974	1973	2
305	20240912	140600	321963529	1973	1973	1973	1973	1
306	20240912	140500	321961556	1969	1969	1969	1969	0
307	20240912	140400	321961556	1969	1969	1969	1969	0
308	20240912	140300	321961556	1969	1968	1969	1967	1437
309	20240912	140200	319133590	1967	1970	1970	1967	1753
310	20240912	140100	315682354	1969	1970	1971	1968	5156
311	20240912	140000	305526550	1971	1972	1972	1971	2470
312	20240912	135900	300657841	1975	1975	1975	1975	0
313	20240912	135800	300657841	1975	1975	1975	1975	0
314	20240912	135700	300657841	1975	1975	1975	1975	0
315	20240912	135600	300657841	1975	1975	1975	1975	1
316	20240912	135500	300655866	1974	1974	1974	1974	401
317	20240912	135400	299864292	1972	1972	1972	1972	0
318	20240912	135300	299864292	1972	1973	1973	1972	453
319	20240912	135200	298970613	1975	1975	1975	1975	0
320	20240912	135100	298970613	1975	1975	1975	1975	0
321	20240912	135000	298970613	1975	1975	1975	1975	0
322	20240912	134900	298970613	1975	1975	1975	1975	0
323	20240912	134800	298970613	1975	1975	1975	1975	0
324	20240912	134700	298970613	1975	1975	1975	1975	0
325	20240912	134600	298970613	1975	1975	1975	1975	1
326	20240912	134500	298968638	1973	1973	1973	1973	0
327	20240912	134400	298968638	1973	1973	1973	1973	0
328	20240912	134300	298968638	1973	1973	1973	1973	0
329	20240912	134200	298968638	1973	1973	1973	1973	0
330	20240912	134100	298968638	1973	1973	1973	1973	1187
331	20240912	134000	296626687	1973	1973	1973	1973	1814
332	20240912	133900	293047665	1973	1973	1973	1973	0
333	20240912	133800	293047665	1973	1973	1973	1973	1113
334	20240912	133700	290851716	1973	1973	1973	1973	515
335	20240912	133600	289835621	1974	1974	1974	1974	0
336	20240912	133500	289835621	1974	1974	1974	1974	0
337	20240912	133400	289835621	1974	1974	1974	1974	0
338	20240912	133300	289835621	1974	1972	1974	1972	1893
339	20240912	133200	286101009	1971	1971	1971	1971	0
340	20240912	133100	286101009	1971	1971	1971	1971	0
341	20240912	133000	286101009	1971	1971	1971	1971	0
342	20240912	132900	286101009	1971	1971	1971	1971	0
343	20240912	132800	286101009	1971	1971	1971	1971	2
344	20240912	132700	286097067	1972	1972	1972	1972	0
345	20240912	132600	286097067	1972	1972	1972	1972	1
346	20240912	132500	286095095	1972	1973	1973	1972	2500
347	20240912	132400	281164595	1973	1973	1973	1973	0
348	20240912	132300	281164595	1973	1973	1973	1973	0
349	20240912	132200	281164595	1973	1973	1973	1973	500
350	20240912	132100	280178095	1976	1976	1976	1976	0
351	20240912	132000	280178095	1976	1976	1976	1976	153
352	20240912	131900	279875767	1976	1976	1976	1976	161
353	20240912	131800	279557631	1975	1975	1975	1975	45
354	20240912	131700	279468756	1973	1973	1973	1973	100
355	20240912	131600	279271456	1976	1976	1976	1976	172
356	20240912	131500	278931584	1976	1976	1976	1976	0
357	20240912	131400	278931584	1976	1974	1976	1973	880
358	20240912	131300	277194568	1974	1974	1974	1974	0
359	20240912	131200	277194568	1974	1974	1974	1974	0
360	20240912	131100	277194568	1974	1973	1974	1973	171
361	20240912	131000	276857015	1973	1973	1973	1973	0
362	20240912	130900	276857015	1973	1973	1973	1973	0
363	20240912	130800	276857015	1973	1973	1973	1973	0
364	20240912	130700	276857015	1973	1973	1973	1973	0
365	20240912	130600	276857015	1973	1973	1973	1973	0
366	20240912	130500	276857015	1973	1973	1973	1973	0
367	20240912	130400	276857015	1973	1973	1973	1973	1
368	20240912	130300	276855042	1976	1976	1976	1976	0
369	20240912	130200	276855042	1976	1976	1976	1976	0
370	20240912	130100	276855042	1976	1973	1976	1973	20
371	20240912	130000	276815526	1970	1967	1970	1967	56
372	20240912	125900	276705371	1969	1969	1969	1969	0
373	20240912	125800	276705371	1969	1969	1969	1969	1
374	20240912	125700	276703402	1970	1970	1970	1970	0
375	20240912	125600	276703402	1970	1970	1970	1970	1
376	20240912	125500	276701432	1967	1967	1967	1967	0
377	20240912	125400	276701432	1967	1967	1967	1966	1253
378	20240912	125300	274236976	1968	1968	1968	1968	427
379	20240912	125200	273396640	1968	1970	1970	1968	906
380	20240912	125100	271612220	1970	1969	1970	1969	2105
381	20240912	125000	267466384	1970	1974	1974	1970	2608
382	20240912	124900	262320484	1973	1973	1973	1973	0
383	20240912	124800	262320484	1973	1973	1973	1973	0
384	20240912	124700	262320484	1973	1973	1973	1973	820
385	20240912	124600	260702624	1973	1973	1973	1973	0
386	20240912	124500	260702624	1973	1973	1973	1973	181
387	20240912	124400	260345511	1973	1973	1973	1973	0
388	20240912	124300	260345511	1973	1973	1973	1973	0
389	20240912	124200	260345511	1973	1973	1973	1973	0
390	20240912	124100	260345511	1973	1973	1973	1973	1
391	20240912	124000	260343538	1977	1972	1977	1972	330
392	20240912	123900	259691340	1976	1969	1976	1969	192
393	20240912	123800	259313191	1968	1969	1969	1968	190
394	20240912	123700	258939261	1969	1969	1969	1969	1
395	20240912	123600	258937292	1976	1971	1976	1971	167
396	20240912	123500	258607313	1967	1967	1967	1967	1000
397	20240912	123400	256640313	1967	1967	1967	1967	0
398	20240912	123300	256640313	1967	1967	1967	1967	61
399	20240912	123200	256520326	1966	1966	1966	1966	0
400	20240912	123100	256520326	1966	1967	1968	1966	15
401	20240912	123000	256490833	1965	1969	1969	1965	1505
402	20240912	122900	253530818	1970	1970	1970	1970	0
403	20240912	122800	253530818	1970	1970	1970	1970	0
404	20240912	122700	253530818	1970	1972	1972	1970	1873
405	20240912	122600	249840396	1972	1972	1972	1972	11
406	20240912	122500	249818704	1976	1976	1976	1976	11
407	20240912	122400	249796968	1977	1977	1977	1977	0
408	20240912	122300	249796968	1977	1977	1977	1977	0
409	20240912	122200	249796968	1977	1977	1977	1977	0
410	20240912	122100	249796968	1977	1973	1977	1973	157
411	20240912	122000	249486616	1971	1971	1971	1971	0
412	20240912	121900	249486616	1971	1971	1971	1971	0
413	20240912	121800	249486616	1971	1971	1971	1971	1
414	20240912	121700	249484645	1969	1961	1969	1961	15425
415	20240912	121600	219181135	1962	1969	1969	1961	10276
416	20240912	121500	198985952	1967	1967	1967	1967	0
417	20240912	121400	198985952	1967	1967	1967	1967	0
418	20240912	121300	198985952	1967	1969	1969	1967	1001
419	20240912	121200	197015696	1969	1969	1969	1969	0
420	20240912	121100	197015696	1969	1969	1969	1969	400
421	20240912	121000	196228096	1970	1970	1970	1970	0
422	20240912	120900	196228096	1970	1970	1970	1970	0
423	20240912	120800	196228096	1970	1970	1970	1970	215
424	20240912	120700	195804546	1970	1970	1970	1970	0
425	20240912	120600	195804546	1970	1970	1970	1970	0
426	20240912	120500	195804546	1970	1970	1970	1970	1643
427	20240912	120400	192567836	1970	1970	1970	1970	836
428	20240912	120300	190920916	1970	1975	1978	1970	12321
429	20240912	120200	166641146	1975	1973	1975	1973	236
430	20240912	120100	166175282	1973	1973	1973	1972	1210
431	20240912	120000	163788496	1975	1975	1975	1975	2
432	20240912	115900	163784546	1973	1973	1973	1973	2
433	20240912	115800	163780600	1973	1973	1973	1973	3
434	20240912	115700	163774681	1973	1973	1973	1973	4
435	20240912	115600	163766789	1973	1973	1973	1973	10
436	20240912	115500	163747059	1971	1971	1971	1971	1
437	20240912	115400	163745088	1971	1971	1971	1971	0
438	20240912	115300	163745088	1971	1971	1971	1971	0
439	20240912	115200	163745088	1971	1971	1971	1971	0
440	20240912	115100	163745088	1971	1971	1971	1971	307
441	20240912	115000	163139991	1971	1971	1971	1971	0
442	20240912	114900	163139991	1971	1971	1971	1971	0
443	20240912	114800	163139991	1971	1971	1971	1971	0
444	20240912	114700	163139991	1971	1971	1971	1971	0
445	20240912	114600	163139991	1971	1971	1971	1971	0
446	20240912	114500	163139991	1971	1971	1971	1971	20
447	20240912	114400	163100571	1971	1978	1978	1971	6551
448	20240912	114300	150169250	1979	1979	1979	1979	0
449	20240912	114200	150169250	1979	1979	1979	1979	885
450	20240912	114100	148417835	1977	1977	1977	1977	0
451	20240912	114000	148417835	1977	1977	1977	1977	1
452	20240912	113900	148415858	1977	1977	1977	1977	0
453	20240912	113800	148415858	1977	1977	1977	1977	0
454	20240912	113700	148415858	1977	1977	1977	1977	0
455	20240912	113600	148415858	1977	1977	1977	1977	600
456	20240912	113500	147229658	1977	1977	1977	1977	0
457	20240912	113400	147229658	1977	1977	1977	1977	472
458	20240912	113300	146296514	1976	1976	1976	1976	0
459	20240912	113200	146296514	1976	1976	1976	1976	0
460	20240912	113100	146296514	1976	1977	1977	1976	528
461	20240912	113000	145252958	1979	1979	1979	1979	7
462	20240912	112900	145239105	1979	1979	1979	1979	4
463	20240912	112800	145231189	1979	1979	1979	1979	0
464	20240912	112700	145231189	1979	1979	1979	1979	150
465	20240912	112600	144934339	1979	1979	1979	1979	0
466	20240912	112500	144934339	1979	1979	1979	1979	0
467	20240912	112400	144934339	1979	1979	1979	1979	0
468	20240912	112300	144934339	1979	1977	1979	1977	952
469	20240912	112200	143051503	1974	1974	1974	1974	1
470	20240912	112100	143049529	1974	1976	1976	1974	78
471	20240912	112000	142895479	1976	1976	1976	1976	36
472	20240912	111900	142824343	1976	1976	1976	1976	0
473	20240912	111800	142824343	1976	1976	1976	1976	0
474	20240912	111700	142824343	1976	1976	1976	1976	200
475	20240912	111600	142429143	1978	1978	1978	1978	1
476	20240912	111500	142427165	1977	1977	1977	1977	0
477	20240912	111400	142427165	1977	1977	1977	1977	0
478	20240912	111300	142427165	1977	1977	1977	1977	0
479	20240912	111200	142427165	1977	1977	1977	1977	0
480	20240912	111100	142427165	1977	1977	1977	1977	0
481	20240912	111000	142427165	1977	1978	1978	1977	565
482	20240912	110900	141310086	1978	1978	1978	1978	0
483	20240912	110800	141310086	1978	1978	1978	1978	15
484	20240912	110700	141280416	1978	1978	1978	1978	41
485	20240912	110600	141199318	1978	1978	1978	1978	0
486	20240912	110500	141199318	1978	1978	1978	1978	0
487	20240912	110400	141199318	1978	1978	1978	1978	244
488	20240912	110300	140716686	1979	1979	1979	1979	22
489	20240912	110200	140673148	1979	1979	1979	1979	1
490	20240912	110100	140671169	1979	1979	1979	1979	102
491	20240912	110000	140469311	1980	1978	1980	1978	5190
492	20240912	105900	130193824	1977	1977	1977	1975	102
493	20240912	105800	129992172	1973	1973	1973	1973	0
494	20240912	105700	129992172	1973	1973	1973	1973	0
495	20240912	105600	129992172	1973	1973	1973	1973	0
496	20240912	105500	129992172	1973	1973	1973	1973	0
497	20240912	105400	129992172	1973	1973	1973	1973	129
498	20240912	105300	129737655	1973	1974	1974	1973	535
499	20240912	105200	128681800	1975	1976	1976	1975	353
500	20240912	105100	127984372	1973	1973	1973	1973	0
501	20240912	105000	127984372	1973	1975	1975	1973	782
502	20240912	104900	126440653	1976	1976	1976	1976	747
503	20240912	104800	124964581	1979	1979	1979	1979	191
504	20240912	104700	124586592	1979	1979	1979	1979	164
505	20240912	104600	124262036	1978	1977	1978	1977	1010
506	20240912	104500	122265256	1978	1977	1980	1977	1717
507	20240912	104400	118866992	1976	1973	1976	1973	2095
508	20240912	104300	114731449	1973	1973	1973	1973	0
509	20240912	104200	114731449	1973	1973	1973	1973	0
510	20240912	104100	114731449	1973	1971	1973	1971	330
511	20240912	104000	114080959	1973	1973	1974	1973	497
512	20240912	103900	113100351	1973	1973	1973	1973	150
513	20240912	103800	112804401	1974	1974	1974	1974	1059
514	20240912	103700	110713935	1974	1974	1974	1974	24
515	20240912	103600	110666559	1979	1979	1979	1979	0
516	20240912	103500	110666559	1979	1979	1979	1979	0
517	20240912	103400	110666559	1979	1979	1979	1979	0
518	20240912	103300	110666559	1979	1979	1979	1979	0
519	20240912	103200	110666559	1979	1979	1979	1979	0
520	20240912	103100	110666559	1979	1979	1979	1979	0
521	20240912	103000	110666559	1979	1979	1979	1979	0
522	20240912	102900	110666559	1979	1978	1979	1978	1061
523	20240912	102800	108567840	1978	1978	1978	1978	58
524	20240912	102700	108453116	1976	1976	1976	1976	68
525	20240912	102600	108318748	1972	1972	1972	1972	0
526	20240912	102500	108318748	1972	1972	1972	1972	0
527	20240912	102400	108318748	1972	1972	1972	1972	0
528	20240912	102300	108318748	1972	1972	1972	1972	0
529	20240912	102200	108318748	1972	1972	1972	1972	0
530	20240912	102100	108318748	1972	1972	1972	1972	0
531	20240912	102000	108318748	1972	1972	1972	1972	0
532	20240912	101900	108318748	1972	1976	1976	1972	240
533	20240912	101800	107844907	1979	1979	1979	1979	0
534	20240912	101700	107844907	1979	1979	1979	1979	0
535	20240912	101600	107844907	1979	1974	1979	1973	875
536	20240912	101500	106118155	1976	1973	1976	1973	524
537	20240912	101400	105083797	1973	1973	1973	1973	0
538	20240912	101300	105083797	1973	1973	1973	1973	0
539	20240912	101200	105083797	1973	1976	1980	1973	1107
540	20240912	101100	102898405	1981	1981	1981	1981	0
541	20240912	101000	102898405	1981	1981	1981	1981	0
542	20240912	100900	102898405	1981	1977	1981	1977	4
543	20240912	100800	102890487	1980	1974	1980	1974	501
544	20240912	100700	101898910	1974	1974	1974	1974	77
545	20240912	100600	101746912	1974	1974	1974	1974	120
546	20240912	100500	101510032	1978	1975	1978	1975	701
547	20240912	100400	100124842	1975	1975	1975	1975	5
548	20240912	100300	100114967	1975	1975	1975	1975	0
549	20240912	100200	100114967	1975	1975	1975	1975	0
550	20240912	100100	100114967	1975	1980	1980	1975	969
551	20240912	100000	98199865	1980	1980	1980	1980	1
552	20240912	095900	98197885	1980	1980	1980	1980	0
553	20240912	095800	98197885	1980	1980	1980	1980	0
554	20240912	095700	98197885	1980	1976	1980	1976	162
555	20240912	095600	97877131	1980	1980	1980	1980	0
556	20240912	095500	97877131	1980	1975	1980	1975	182
557	20240912	095400	97516780	1980	1976	1980	1976	10
558	20240912	095300	97496987	1980	1982	1983	1974	187
559	20240912	095200	97126664	1980	1980	1980	1980	100
560	20240912	095100	96928664	1980	1980	1980	1980	318
561	20240912	095000	96299024	1983	1983	1983	1983	0
562	20240912	094900	96299024	1983	1974	1983	1974	169
563	20240912	094800	95963920	1983	1975	1983	1975	40
564	20240912	094700	95884892	1983	1983	1983	1983	152
565	20240912	094600	95583476	1983	1983	1983	1983	0
566	20240912	094500	95583476	1983	1983	1983	1983	0
567	20240912	094400	95583476	1983	1979	1983	1979	248
568	20240912	094300	95092644	1969	1981	1981	1969	5460
569	20240912	094200	84302517	1982	1984	1984	1982	113
570	20240912	094100	84078527	1985	1985	1985	1985	0
571	20240912	094000	84078527	1985	1985	1985	1985	4
572	20240912	093900	84070587	1980	1985	1985	1980	794
573	20240912	093800	82498447	1985	1985	1985	1985	15
574	20240912	093700	82468672	1981	1981	1981	1981	0
575	20240912	093600	82468672	1981	1985	1985	1981	2391
576	20240912	093500	77728399	1986	1986	1986	1986	38
577	20240912	093400	77652931	1986	1984	1986	1984	362
578	20240912	093300	76934271	1984	1984	1984	1984	364
579	20240912	093200	76212095	1986	1986	1986	1986	9
580	20240912	093100	76194221	1986	1987	1988	1986	1681
581	20240912	093000	72854668	1987	1985	1988	1985	919
582	20240912	092900	71028634	1986	1984	1986	1984	201
583	20240912	092800	70629564	1984	1977	1984	1977	940
584	20240912	092700	68769338	1976	1976	1976	1974	541
585	20240912	092600	67700932	1977	1977	1977	1977	1
586	20240912	092500	67698955	1978	1978	1978	1978	4
587	20240912	092400	67691043	1978	1976	1980	1976	2529
588	20240912	092300	62691415	1976	1981	1981	1976	1054
589	20240912	092200	60605773	1981	1982	1984	1981	780
590	20240912	092100	59059474	1979	1984	1984	1979	42
591	20240912	092000	58976226	1979	1977	1979	1977	4814
592	20240912	091900	49451122	1977	1975	1977	1975	2891
593	20240912	091800	43735740	1977	1977	1977	1977	0
594	20240912	091700	43735740	1977	1977	1977	1977	10
595	20240912	091600	43715970	1977	1971	1977	1971	3031
596	20240912	091500	37732901	1972	1972	1972	1972	0
597	20240912	091400	37732901	1972	1972	1972	1972	278
598	20240912	091300	37184685	1971	1971	1971	1971	230
599	20240912	091200	36731355	1972	1972	1972	1972	22
600	20240912	091100	36687971	1973	1973	1973	1973	0
601	20240912	091000	36687971	1973	1964	1973	1964	1286
602	20240912	090900	34151776	1964	1965	1965	1964	120
603	20240912	090800	33916085	1963	1963	1963	1963	0
604	20240912	090700	33916085	1963	1963	1963	1963	0
605	20240912	090600	33916085	1963	1963	1963	1963	4
606	20240912	090500	33908233	1978	1960	1991	1960	6778
607	20240912	090400	20557230	1960	1959	1960	1959	2590
608	20240912	090300	15480980	1950	1950	1950	1950	4654
609	20240912	090200	6405680	1967	1969	1969	1967	500
610	20240912	090100	5421780	1970	1936	1970	1936	638
611	20240912	090000	4176732	1931	1930	1935	1930	2164