KissMeData/440290/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	212800	42583701	1954	1954	1954	1954	994
3	20240912	212700	42583701	1954	1954	1954	1954	0
4	20240912	212600	42583701	1954	1954	1954	1954	0
5	20240912	212500	42583701	1954	1954	1954	1954	0
6	20240912	212400	42583701	1954	1954	1954	1954	0
7	20240912	212300	42583701	1954	1954	1954	1954	0
8	20240912	212200	42583701	1954	1954	1954	1954	0
9	20240912	212100	42583701	1954	1954	1954	1954	0
10	20240912	212000	42583701	1954	1954	1954	1954	0
11	20240912	211900	42583701	1954	1954	1954	1954	0
12	20240912	211800	42583701	1954	1954	1954	1954	0
13	20240912	211700	42583701	1954	1954	1954	1954	0
14	20240912	211600	42583701	1954	1954	1954	1954	0
15	20240912	211500	42583701	1954	1954	1954	1954	0
16	20240912	211400	42583701	1954	1954	1954	1954	0
17	20240912	211300	42583701	1954	1954	1954	1954	0
18	20240912	211200	42583701	1954	1954	1954	1954	0
19	20240912	211100	42583701	1954	1954	1954	1954	0
20	20240912	211000	42583701	1954	1954	1954	1954	0
21	20240912	210900	42583701	1954	1954	1954	1954	0
22	20240912	210800	42583701	1954	1954	1954	1954	0
23	20240912	210700	42583701	1954	1954	1954	1954	0
24	20240912	210600	42583701	1954	1954	1954	1954	0
25	20240912	210500	42583701	1954	1954	1954	1954	0
26	20240912	210400	42583701	1954	1954	1954	1954	0
27	20240912	210300	42583701	1954	1954	1954	1954	0
28	20240912	210200	42583701	1954	1954	1954	1954	0
29	20240912	210100	42583701	1954	1954	1954	1954	0
30	20240912	210000	42583701	1954	1954	1954	1954	0
31	20240912	205900	42583701	1954	1954	1954	1954	0
32	20240912	205800	42583701	1954	1954	1954	1954	994
33	20240912	205700	42583701	1954	1954	1954	1954	0
34	20240912	205600	42583701	1954	1954	1954	1954	0
35	20240912	205500	42583701	1954	1954	1954	1954	0
36	20240912	205400	42583701	1954	1954	1954	1954	0
37	20240912	205300	42583701	1954	1954	1954	1954	0
38	20240912	205200	42583701	1954	1954	1954	1954	0
39	20240912	205100	42583701	1954	1954	1954	1954	0
40	20240912	205000	42583701	1954	1954	1954	1954	0
41	20240912	204900	42583701	1954	1954	1954	1954	0
42	20240912	204800	42583701	1954	1954	1954	1954	0
43	20240912	204700	42583701	1954	1954	1954	1954	0
44	20240912	204600	42583701	1954	1954	1954	1954	0
45	20240912	204500	42583701	1954	1954	1954	1954	0
46	20240912	204400	42583701	1954	1954	1954	1954	0
47	20240912	204300	42583701	1954	1954	1954	1954	0
48	20240912	204200	42583701	1954	1954	1954	1954	0
49	20240912	204100	42583701	1954	1954	1954	1954	0
50	20240912	204000	42583701	1954	1954	1954	1954	0
51	20240912	203900	42583701	1954	1954	1954	1954	0
52	20240912	203800	42583701	1954	1954	1954	1954	0
53	20240912	203700	42583701	1954	1954	1954	1954	0
54	20240912	203600	42583701	1954	1954	1954	1954	0
55	20240912	203500	42583701	1954	1954	1954	1954	0
56	20240912	203400	42583701	1954	1954	1954	1954	0
57	20240912	203300	42583701	1954	1954	1954	1954	0
58	20240912	203200	42583701	1954	1954	1954	1954	0
59	20240912	203100	42583701	1954	1954	1954	1954	0
60	20240912	203000	42583701	1954	1954	1954	1954	0
61	20240912	202900	42583701	1954	1954	1954	1954	0
62	20240912	202800	42583701	1954	1954	1954	1954	994
63	20240912	202700	42583701	1954	1954	1954	1954	0
64	20240912	202600	42583701	1954	1954	1954	1954	0
65	20240912	202500	42583701	1954	1954	1954	1954	0
66	20240912	202400	42583701	1954	1954	1954	1954	0
67	20240912	202300	42583701	1954	1954	1954	1954	0
68	20240912	202200	42583701	1954	1954	1954	1954	0
69	20240912	202100	42583701	1954	1954	1954	1954	0
70	20240912	202000	42583701	1954	1954	1954	1954	0
71	20240912	201900	42583701	1954	1954	1954	1954	0
72	20240912	201800	42583701	1954	1954	1954	1954	0
73	20240912	201700	42583701	1954	1954	1954	1954	0
74	20240912	201600	42583701	1954	1954	1954	1954	0
75	20240912	201500	42583701	1954	1954	1954	1954	0
76	20240912	201400	42583701	1954	1954	1954	1954	0
77	20240912	201300	42583701	1954	1954	1954	1954	0
78	20240912	201200	42583701	1954	1954	1954	1954	0
79	20240912	201100	42583701	1954	1954	1954	1954	0
80	20240912	201000	42583701	1954	1954	1954	1954	0
81	20240912	200900	42583701	1954	1954	1954	1954	0
82	20240912	200800	42583701	1954	1954	1954	1954	0
83	20240912	200700	42583701	1954	1954	1954	1954	0
84	20240912	200600	42583701	1954	1954	1954	1954	0
85	20240912	200500	42583701	1954	1954	1954	1954	0
86	20240912	200400	42583701	1954	1954	1954	1954	0
87	20240912	200300	42583701	1954	1954	1954	1954	0
88	20240912	200200	42583701	1954	1954	1954	1954	0
89	20240912	200100	42583701	1954	1954	1954	1954	0
90	20240912	200000	42583701	1954	1954	1954	1954	0
91	20240912	195900	42583701	1954	1954	1954	1954	0
92	20240912	195800	42583701	1954	1954	1954	1954	994
93	20240912	195700	42583701	1954	1954	1954	1954	0
94	20240912	195600	42583701	1954	1954	1954	1954	0
95	20240912	195500	42583701	1954	1954	1954	1954	0
96	20240912	195400	42583701	1954	1954	1954	1954	0
97	20240912	195300	42583701	1954	1954	1954	1954	0
98	20240912	195200	42583701	1954	1954	1954	1954	0
99	20240912	195100	42583701	1954	1954	1954	1954	0
100	20240912	195000	42583701	1954	1954	1954	1954	0
101	20240912	194900	42583701	1954	1954	1954	1954	0
102	20240912	194800	42583701	1954	1954	1954	1954	0
103	20240912	194700	42583701	1954	1954	1954	1954	0
104	20240912	194600	42583701	1954	1954	1954	1954	0
105	20240912	194500	42583701	1954	1954	1954	1954	0
106	20240912	194400	42583701	1954	1954	1954	1954	0
107	20240912	194300	42583701	1954	1954	1954	1954	0
108	20240912	194200	42583701	1954	1954	1954	1954	0
109	20240912	194100	42583701	1954	1954	1954	1954	0
110	20240912	194000	42583701	1954	1954	1954	1954	0
111	20240912	193900	42583701	1954	1954	1954	1954	0
112	20240912	193800	42583701	1954	1954	1954	1954	0
113	20240912	193700	42583701	1954	1954	1954	1954	0
114	20240912	193600	42583701	1954	1954	1954	1954	0
115	20240912	193500	42583701	1954	1954	1954	1954	0
116	20240912	193400	42583701	1954	1954	1954	1954	0
117	20240912	193300	42583701	1954	1954	1954	1954	0
118	20240912	193200	42583701	1954	1954	1954	1954	0
119	20240912	193100	42583701	1954	1954	1954	1954	0
120	20240912	193000	42583701	1954	1954	1954	1954	0
121	20240912	192900	42583701	1954	1954	1954	1954	0
122	20240912	192800	42583701	1954	1954	1954	1954	994
123	20240912	192700	42583701	1954	1954	1954	1954	0
124	20240912	192600	42583701	1954	1954	1954	1954	0
125	20240912	192500	42583701	1954	1954	1954	1954	0
126	20240912	192400	42583701	1954	1954	1954	1954	0
127	20240912	192300	42583701	1954	1954	1954	1954	0
128	20240912	192200	42583701	1954	1954	1954	1954	0
129	20240912	192100	42583701	1954	1954	1954	1954	0
130	20240912	192000	42583701	1954	1954	1954	1954	0
131	20240912	191900	42583701	1954	1954	1954	1954	0
132	20240912	191800	42583701	1954	1954	1954	1954	0
133	20240912	191700	42583701	1954	1954	1954	1954	0
134	20240912	191600	42583701	1954	1954	1954	1954	0
135	20240912	191500	42583701	1954	1954	1954	1954	0
136	20240912	191400	42583701	1954	1954	1954	1954	0
137	20240912	191300	42583701	1954	1954	1954	1954	0
138	20240912	191200	42583701	1954	1954	1954	1954	0
139	20240912	191100	42583701	1954	1954	1954	1954	0
140	20240912	191000	42583701	1954	1954	1954	1954	0
141	20240912	190900	42583701	1954	1954	1954	1954	0
142	20240912	190800	42583701	1954	1954	1954	1954	0
143	20240912	190700	42583701	1954	1954	1954	1954	0
144	20240912	190600	42583701	1954	1954	1954	1954	0
145	20240912	190500	42583701	1954	1954	1954	1954	0
146	20240912	190400	42583701	1954	1954	1954	1954	0
147	20240912	190300	42583701	1954	1954	1954	1954	0
148	20240912	190200	42583701	1954	1954	1954	1954	0
149	20240912	190100	42583701	1954	1954	1954	1954	0
150	20240912	190000	42583701	1954	1954	1954	1954	0
151	20240912	185900	42583701	1954	1954	1954	1954	0
152	20240912	185800	42583701	1954	1954	1954	1954	994
153	20240912	185700	42583701	1954	1954	1954	1954	0
154	20240912	185600	42583701	1954	1954	1954	1954	0
155	20240912	185500	42583701	1954	1954	1954	1954	0
156	20240912	185400	42583701	1954	1954	1954	1954	0
157	20240912	185300	42583701	1954	1954	1954	1954	0
158	20240912	185200	42583701	1954	1954	1954	1954	0
159	20240912	185100	42583701	1954	1954	1954	1954	0
160	20240912	185000	42583701	1954	1954	1954	1954	0
161	20240912	184900	42583701	1954	1954	1954	1954	0
162	20240912	184800	42583701	1954	1954	1954	1954	0
163	20240912	184700	42583701	1954	1954	1954	1954	0
164	20240912	184600	42583701	1954	1954	1954	1954	0
165	20240912	184500	42583701	1954	1954	1954	1954	0
166	20240912	184400	42583701	1954	1954	1954	1954	0
167	20240912	184300	42583701	1954	1954	1954	1954	0
168	20240912	184200	42583701	1954	1954	1954	1954	0
169	20240912	184100	42583701	1954	1954	1954	1954	0
170	20240912	184000	42583701	1954	1954	1954	1954	0
171	20240912	183900	42583701	1954	1954	1954	1954	0
172	20240912	183800	42583701	1954	1954	1954	1954	0
173	20240912	183700	42583701	1954	1954	1954	1954	0
174	20240912	183600	42583701	1954	1954	1954	1954	0
175	20240912	183500	42583701	1954	1954	1954	1954	0
176	20240912	183400	42583701	1954	1954	1954	1954	0
177	20240912	183300	42583701	1954	1954	1954	1954	0
178	20240912	183200	42583701	1954	1954	1954	1954	0
179	20240912	183100	42583701	1954	1954	1954	1954	0
180	20240912	183000	42583701	1954	1954	1954	1954	0
181	20240912	182900	42583701	1954	1954	1954	1954	0
182	20240912	182800	42583701	1954	1954	1954	1954	994
183	20240912	182700	42583701	1954	1954	1954	1954	0
184	20240912	182600	42583701	1954	1954	1954	1954	0
185	20240912	182500	42583701	1954	1954	1954	1954	0
186	20240912	182400	42583701	1954	1954	1954	1954	0
187	20240912	182300	42583701	1954	1954	1954	1954	0
188	20240912	182200	42583701	1954	1954	1954	1954	0
189	20240912	182100	42583701	1954	1954	1954	1954	0
190	20240912	182000	42583701	1954	1954	1954	1954	0
191	20240912	181900	42583701	1954	1954	1954	1954	0
192	20240912	181800	42583701	1954	1954	1954	1954	0
193	20240912	181700	42583701	1954	1954	1954	1954	0
194	20240912	181600	42583701	1954	1954	1954	1954	0
195	20240912	181500	42583701	1954	1954	1954	1954	0
196	20240912	181400	42583701	1954	1954	1954	1954	0
197	20240912	181300	42583701	1954	1954	1954	1954	0
198	20240912	181200	42583701	1954	1954	1954	1954	0
199	20240912	181100	42583701	1954	1954	1954	1954	0
200	20240912	181000	42583701	1954	1954	1954	1954	0
201	20240912	180900	42583701	1954	1954	1954	1954	0
202	20240912	180800	42583701	1954	1954	1954	1954	0
203	20240912	180700	42583701	1954	1954	1954	1954	0
204	20240912	180600	42583701	1954	1954	1954	1954	0
205	20240912	180500	42583701	1954	1954	1954	1954	0
206	20240912	180400	42583701	1954	1954	1954	1954	0
207	20240912	180300	42583701	1954	1954	1954	1954	0
208	20240912	180200	42583701	1954	1954	1954	1954	0
209	20240912	180100	42583701	1954	1954	1954	1954	0
210	20240912	180000	42583701	1954	1954	1954	1954	0
211	20240912	175900	42583701	1954	1954	1954	1954	0
212	20240912	175800	42583701	1954	1954	1954	1954	994
213	20240912	175700	42583701	1954	1954	1954	1954	0
214	20240912	175600	42583701	1954	1954	1954	1954	0
215	20240912	175500	42583701	1954	1954	1954	1954	0
216	20240912	175400	42583701	1954	1954	1954	1954	0
217	20240912	175300	42583701	1954	1954	1954	1954	0
218	20240912	175200	42583701	1954	1954	1954	1954	0
219	20240912	175100	42583701	1954	1954	1954	1954	0
220	20240912	175000	42583701	1954	1954	1954	1954	0
221	20240912	174900	42583701	1954	1954	1954	1954	0
222	20240912	174800	42583701	1954	1954	1954	1954	0
223	20240912	174700	42583701	1954	1954	1954	1954	0
224	20240912	174600	42583701	1954	1954	1954	1954	0
225	20240912	174500	42583701	1954	1954	1954	1954	0
226	20240912	174400	42583701	1954	1954	1954	1954	0
227	20240912	174300	42583701	1954	1954	1954	1954	0
228	20240912	174200	42583701	1954	1954	1954	1954	0
229	20240912	174100	42583701	1954	1954	1954	1954	0
230	20240912	174000	42583701	1954	1954	1954	1954	0
231	20240912	173900	42583701	1954	1954	1954	1954	0
232	20240912	173800	42583701	1954	1954	1954	1954	0
233	20240912	173700	42583701	1954	1954	1954	1954	0
234	20240912	173600	42583701	1954	1954	1954	1954	0
235	20240912	173500	42583701	1954	1954	1954	1954	0
236	20240912	173400	42583701	1954	1954	1954	1954	0
237	20240912	173300	42583701	1954	1954	1954	1954	0
238	20240912	173200	42583701	1954	1954	1954	1954	0
239	20240912	173100	42583701	1954	1954	1954	1954	0
240	20240912	173000	42583701	1954	1954	1954	1954	0
241	20240912	172900	42583701	1954	1954	1954	1954	0
242	20240912	172800	42583701	1954	1954	1954	1954	994
243	20240912	172700	42583701	1954	1954	1954	1954	0
244	20240912	172600	42583701	1954	1954	1954	1954	0
245	20240912	172500	42583701	1954	1954	1954	1954	0
246	20240912	172400	42583701	1954	1954	1954	1954	0
247	20240912	172300	42583701	1954	1954	1954	1954	0
248	20240912	172200	42583701	1954	1954	1954	1954	0
249	20240912	172100	42583701	1954	1954	1954	1954	0
250	20240912	172000	42583701	1954	1954	1954	1954	0
251	20240912	171900	42583701	1954	1954	1954	1954	0
252	20240912	171800	42583701	1954	1954	1954	1954	0
253	20240912	171700	42583701	1954	1954	1954	1954	0
254	20240912	171600	42583701	1954	1954	1954	1954	0
255	20240912	171500	42583701	1954	1954	1954	1954	0
256	20240912	171400	42583701	1954	1954	1954	1954	0
257	20240912	171300	42583701	1954	1954	1954	1954	0
258	20240912	171200	42583701	1954	1954	1954	1954	0
259	20240912	171100	42583701	1954	1954	1954	1954	0
260	20240912	171000	42583701	1954	1954	1954	1954	0
261	20240912	170900	42583701	1954	1954	1954	1954	0
262	20240912	170800	42583701	1954	1954	1954	1954	0
263	20240912	170700	42583701	1954	1954	1954	1954	0
264	20240912	170600	42583701	1954	1954	1954	1954	0
265	20240912	170500	42583701	1954	1954	1954	1954	0
266	20240912	170400	42583701	1954	1954	1954	1954	0
267	20240912	170300	42583701	1954	1954	1954	1954	0
268	20240912	170200	42583701	1954	1954	1954	1954	0
269	20240912	170100	42583701	1954	1954	1954	1954	0
270	20240912	170000	42583701	1954	1954	1954	1954	0
271	20240912	165900	42583701	1954	1954	1954	1954	0
272	20240912	165800	42583701	1954	1954	1954	1954	994
273	20240912	165700	42583701	1954	1954	1954	1954	0
274	20240912	165600	42583701	1954	1954	1954	1954	0
275	20240912	165500	42583701	1954	1954	1954	1954	0
276	20240912	165400	42583701	1954	1954	1954	1954	0
277	20240912	165300	42583701	1954	1954	1954	1954	0
278	20240912	165200	42583701	1954	1954	1954	1954	0
279	20240912	165100	42583701	1954	1954	1954	1954	0
280	20240912	165000	42583701	1954	1954	1954	1954	0
281	20240912	164900	42583701	1954	1954	1954	1954	0
282	20240912	164800	42583701	1954	1954	1954	1954	0
283	20240912	164700	42583701	1954	1954	1954	1954	0
284	20240912	164600	42583701	1954	1954	1954	1954	0
285	20240912	164500	42583701	1954	1954	1954	1954	0
286	20240912	164400	42583701	1954	1954	1954	1954	0
287	20240912	164300	42583701	1954	1954	1954	1954	0
288	20240912	164200	42583701	1954	1954	1954	1954	0
289	20240912	164100	42583701	1954	1954	1954	1954	0
290	20240912	164000	42583701	1954	1954	1954	1954	0
291	20240912	163900	42583701	1954	1954	1954	1954	0
292	20240912	163800	42583701	1954	1954	1954	1954	0
293	20240912	163700	42583701	1954	1954	1954	1954	0
294	20240912	163600	42583701	1954	1954	1954	1954	0
295	20240912	163500	42583701	1954	1954	1954	1954	0
296	20240912	163400	42583701	1954	1954	1954	1954	0
297	20240912	163300	42583701	1954	1954	1954	1954	0
298	20240912	163200	42583701	1954	1954	1954	1954	0
299	20240912	163100	42583701	1954	1954	1954	1954	0
300	20240912	163000	42583701	1954	1954	1954	1954	0
301	20240912	162900	42583701	1954	1954	1954	1954	0
302	20240912	162800	42583701	1954	1954	1954	1954	994
303	20240912	162700	42583701	1954	1954	1954	1954	0
304	20240912	162600	42583701	1954	1954	1954	1954	0
305	20240912	162500	42583701	1954	1954	1954	1954	0
306	20240912	162400	42583701	1954	1954	1954	1954	0
307	20240912	162300	42583701	1954	1954	1954	1954	0
308	20240912	162200	42583701	1954	1954	1954	1954	0
309	20240912	162100	42583701	1954	1954	1954	1954	0
310	20240912	162000	42583701	1954	1954	1954	1954	0
311	20240912	161900	42583701	1954	1954	1954	1954	0
312	20240912	161800	42583701	1954	1954	1954	1954	0
313	20240912	161700	42583701	1954	1954	1954	1954	0
314	20240912	161600	42583701	1954	1954	1954	1954	0
315	20240912	161500	42583701	1954	1954	1954	1954	0
316	20240912	161400	42583701	1954	1954	1954	1954	0
317	20240912	161300	42583701	1954	1954	1954	1954	0
318	20240912	161200	42583701	1954	1954	1954	1954	0
319	20240912	161100	42583701	1954	1954	1954	1954	0
320	20240912	161000	42583701	1954	1954	1954	1954	0
321	20240912	160900	42583701	1954	1954	1954	1954	0
322	20240912	160800	42583701	1954	1954	1954	1954	0
323	20240912	160700	42583701	1954	1954	1954	1954	0
324	20240912	160600	42583701	1954	1954	1954	1954	0
325	20240912	160500	42583701	1954	1954	1954	1954	0
326	20240912	160400	42583701	1954	1954	1954	1954	0
327	20240912	160300	42583701	1954	1954	1954	1954	0
328	20240912	160200	42583701	1954	1954	1954	1954	0
329	20240912	160100	42583701	1954	1954	1954	1954	0
330	20240912	160000	42583701	1954	1954	1954	1954	0
331	20240912	155900	42583701	1954	1954	1954	1954	0
332	20240912	155800	42583701	1954	1954	1954	1954	994
333	20240912	155700	42583701	1954	1954	1954	1954	0
334	20240912	155600	42583701	1954	1954	1954	1954	0
335	20240912	155500	42583701	1954	1954	1954	1954	0
336	20240912	155400	42583701	1954	1954	1954	1954	0
337	20240912	155300	42583701	1954	1954	1954	1954	0
338	20240912	155200	42583701	1954	1954	1954	1954	0
339	20240912	155100	42583701	1954	1954	1954	1954	0
340	20240912	155000	42583701	1954	1954	1954	1954	0
341	20240912	154900	42583701	1954	1954	1954	1954	0
342	20240912	154800	42583701	1954	1954	1954	1954	0
343	20240912	154700	42583701	1954	1954	1954	1954	0
344	20240912	154600	42583701	1954	1954	1954	1954	0
345	20240912	154500	42583701	1954	1954	1954	1954	0
346	20240912	154400	42583701	1954	1954	1954	1954	0
347	20240912	154300	42583701	1954	1954	1954	1954	0
348	20240912	154200	42583701	1954	1954	1954	1954	0
349	20240912	154100	42583701	1954	1954	1954	1954	0
350	20240912	154000	42583701	1954	1954	1954	1954	0
351	20240912	153900	42583701	1954	1954	1954	1954	0
352	20240912	153800	42583701	1954	1954	1954	1954	0
353	20240912	153700	42583701	1954	1954	1954	1954	0
354	20240912	153600	42583701	1954	1954	1954	1954	0
355	20240912	153500	42583701	1954	1954	1954	1954	0
356	20240912	153400	42583701	1954	1954	1954	1954	0
357	20240912	153300	42583701	1954	1954	1954	1954	0
358	20240912	153200	42583701	1954	1954	1954	1954	0
359	20240912	153100	42583701	1954	1954	1954	1954	0
360	20240912	153000	42583701	1954	1954	1954	1954	994
361	20240912	152900	40641425	1954	1954	1954	1954	0
362	20240912	152800	40641425	1954	1954	1954	1954	0
363	20240912	152700	40641425	1954	1954	1954	1954	0
364	20240912	152600	40641425	1954	1954	1954	1954	0
365	20240912	152500	40641425	1954	1954	1954	1954	0
366	20240912	152400	40641425	1954	1954	1954	1954	0
367	20240912	152300	40641425	1954	1954	1954	1954	0
368	20240912	152200	40641425	1954	1954	1954	1954	0
369	20240912	152100	40641425	1954	1954	1954	1954	0
370	20240912	152000	40641425	1954	1954	1954	1954	0
371	20240912	151900	40641425	1954	1954	1954	1954	0
372	20240912	151800	40641425	1954	1954	1954	1954	20
373	20240912	151700	40602345	1954	1954	1954	1954	0
374	20240912	151600	40602345	1954	1954	1954	1954	0
375	20240912	151500	40602345	1954	1948	1954	1948	2
376	20240912	151400	40598443	1948	1948	1948	1948	56
377	20240912	151300	40489355	1953	1953	1953	1953	0
378	20240912	151200	40489355	1953	1948	1953	1948	2
379	20240912	151100	40485454	1948	1948	1948	1948	1
380	20240912	151000	40483506	1954	1954	1954	1954	0
381	20240912	150900	40483506	1954	1954	1954	1954	1
382	20240912	150800	40481552	1954	1954	1954	1954	0
383	20240912	150700	40481552	1954	1954	1954	1954	0
384	20240912	150600	40481552	1954	1954	1954	1954	0
385	20240912	150500	40481552	1954	1954	1954	1954	836
386	20240912	150400	38848008	1957	1957	1957	1957	0
387	20240912	150300	38848008	1957	1957	1957	1957	0
388	20240912	150200	38848008	1957	1957	1957	1957	0
389	20240912	150100	38848008	1957	1957	1957	1957	0
390	20240912	150000	38848008	1957	1957	1957	1957	1
391	20240912	145900	38846051	1952	1952	1952	1952	0
392	20240912	145800	38846051	1952	1957	1957	1952	21
393	20240912	145700	38804959	1956	1950	1956	1950	5
394	20240912	145600	38795201	1948	1948	1948	1948	1
395	20240912	145500	38793253	1944	1949	1949	1944	4
396	20240912	145400	38785462	1952	1952	1952	1952	1
397	20240912	145300	38783510	1943	1943	1943	1943	1
398	20240912	145200	38781567	1958	1946	1958	1946	639
399	20240912	145100	37530951	1942	1942	1942	1942	0
400	20240912	145000	37530951	1942	1942	1942	1942	0
401	20240912	144900	37530951	1942	1942	1942	1942	0
402	20240912	144800	37530951	1942	1943	1951	1942	7
403	20240912	144700	37517347	1942	1942	1942	1942	0
404	20240912	144600	37517347	1942	1947	1947	1942	1000
405	20240912	144500	35574135	1947	1947	1947	1947	0
406	20240912	144400	35574135	1947	1947	1947	1947	1
407	20240912	144300	35572188	1958	1958	1958	1958	0
408	20240912	144200	35572188	1958	1950	1958	1950	300
409	20240912	144100	34985270	1947	1947	1947	1947	0
410	20240912	144000	34985270	1947	1947	1947	1947	0
411	20240912	143900	34985270	1947	1947	1947	1947	29
412	20240912	143800	34928807	1946	1946	1946	1946	0
413	20240912	143700	34928807	1946	1946	1946	1946	0
414	20240912	143600	34928807	1946	1946	1946	1946	0
415	20240912	143500	34928807	1946	1946	1946	1946	1
416	20240912	143400	34926861	1946	1946	1946	1946	1
417	20240912	143300	34924915	1956	1946	1956	1946	101
418	20240912	143200	34727529	1945	1945	1945	1945	0
419	20240912	143100	34727529	1945	1945	1945	1945	0
420	20240912	143000	34727529	1945	1946	1946	1945	50
421	20240912	142900	34630270	1946	1946	1946	1946	0
422	20240912	142800	34630270	1946	1946	1946	1946	1
423	20240912	142700	34628324	1950	1950	1950	1950	61
424	20240912	142600	34509374	1951	1951	1951	1951	1
425	20240912	142500	34507423	1950	1950	1950	1950	0
426	20240912	142400	34507423	1950	1950	1950	1950	0
427	20240912	142300	34507423	1950	1950	1950	1950	0
428	20240912	142200	34507423	1950	1950	1950	1950	1
429	20240912	142100	34505473	1950	1950	1950	1950	0
430	20240912	142000	34505473	1950	1950	1950	1950	0
431	20240912	141900	34505473	1950	1950	1950	1950	0
432	20240912	141800	34505473	1950	1950	1950	1950	0
433	20240912	141700	34505473	1950	1950	1950	1950	0
434	20240912	141600	34505473	1950	1950	1950	1950	0
435	20240912	141500	34505473	1950	1950	1950	1950	0
436	20240912	141400	34505473	1950	1950	1950	1950	0
437	20240912	141300	34505473	1950	1950	1950	1950	0
438	20240912	141200	34505473	1950	1950	1950	1950	0
439	20240912	141100	34505473	1950	1950	1950	1950	0
440	20240912	141000	34505473	1950	1950	1950	1950	0
441	20240912	140900	34505473	1950	1950	1950	1950	0
442	20240912	140800	34505473	1950	1950	1950	1950	0
443	20240912	140700	34505473	1950	1950	1950	1950	1
444	20240912	140600	34503523	1955	1950	1955	1950	15
445	20240912	140500	34474234	1950	1947	1950	1947	8
446	20240912	140400	34458641	1945	1946	1947	1945	3
447	20240912	140300	34452803	1950	1945	1950	1945	11
448	20240912	140200	34431365	1950	1948	1950	1946	34
449	20240912	140100	34365135	1946	1949	1949	1946	4
450	20240912	140000	34357347	1946	1946	1946	1946	0
451	20240912	135900	34357347	1946	1946	1946	1946	3
452	20240912	135800	34351509	1946	1950	1950	1946	100
453	20240912	135700	34156525	1950	1950	1950	1950	0
454	20240912	135600	34156525	1950	1950	1950	1950	0
455	20240912	135500	34156525	1950	1945	1950	1945	3
456	20240912	135400	34150680	1950	1950	1950	1950	2
457	20240912	135300	34146780	1945	1945	1945	1945	0
458	20240912	135200	34146780	1945	1945	1945	1945	1
459	20240912	135100	34144835	1945	1949	1949	1945	343
460	20240912	135000	33477168	1957	1957	1957	1957	0
461	20240912	134900	33477168	1957	1957	1957	1957	0
462	20240912	134800	33477168	1957	1957	1957	1957	0
463	20240912	134700	33477168	1957	1957	1957	1957	3
464	20240912	134600	33471297	1958	1958	1958	1958	0
465	20240912	134500	33471297	1958	1958	1958	1958	0
466	20240912	134400	33471297	1958	1958	1958	1958	0
467	20240912	134300	33471297	1958	1958	1958	1958	0
468	20240912	134200	33471297	1958	1958	1958	1958	0
469	20240912	134100	33471297	1958	1958	1958	1958	0
470	20240912	134000	33471297	1958	1958	1958	1958	18
471	20240912	133900	33436053	1959	1959	1959	1959	0
472	20240912	133800	33436053	1959	1959	1959	1959	0
473	20240912	133700	33436053	1959	1959	1959	1959	0
474	20240912	133600	33436053	1959	1959	1959	1959	0
475	20240912	133500	33436053	1959	1959	1959	1959	0
476	20240912	133400	33436053	1959	1959	1959	1959	0
477	20240912	133300	33436053	1959	1959	1959	1959	0
478	20240912	133200	33436053	1959	1959	1959	1959	0
479	20240912	133100	33436053	1959	1959	1959	1959	0
480	20240912	133000	33436053	1959	1959	1959	1959	0
481	20240912	132900	33436053	1959	1959	1959	1959	0
482	20240912	132800	33436053	1959	1959	1959	1959	125
483	20240912	132700	33191178	1942	1950	1950	1942	249
484	20240912	132600	32706247	1959	1960	1960	1959	31
485	20240912	132500	32645517	1960	1960	1960	1960	0
486	20240912	132400	32645517	1960	1960	1960	1960	0
487	20240912	132300	32645517	1960	1955	1960	1955	343
488	20240912	132200	31973706	1955	1955	1955	1955	936
489	20240912	132100	30143826	1956	1956	1956	1956	0
490	20240912	132000	30143826	1956	1956	1956	1956	0
491	20240912	131900	30143826	1956	1956	1956	1956	0
492	20240912	131800	30143826	1956	1956	1956	1956	0
493	20240912	131700	30143826	1956	1956	1956	1956	0
494	20240912	131600	30143826	1956	1956	1956	1956	0
495	20240912	131500	30143826	1956	1956	1956	1956	0
496	20240912	131400	30143826	1956	1956	1956	1956	20
497	20240912	131300	30104706	1957	1957	1957	1957	0
498	20240912	131200	30104706	1957	1957	1957	1957	0
499	20240912	131100	30104706	1957	1957	1957	1957	0
500	20240912	131000	30104706	1957	1957	1957	1957	0
501	20240912	130900	30104706	1957	1957	1957	1957	0
502	20240912	130800	30104706	1957	1957	1957	1957	167
503	20240912	130700	29777887	1957	1957	1957	1957	0
504	20240912	130600	29777887	1957	1957	1957	1957	0
505	20240912	130500	29777887	1957	1957	1957	1957	0
506	20240912	130400	29777887	1957	1957	1957	1957	0
507	20240912	130300	29777887	1957	1957	1957	1957	2
508	20240912	130200	29773973	1958	1958	1958	1958	0
509	20240912	130100	29773973	1958	1958	1958	1958	0
510	20240912	130000	29773973	1958	1958	1958	1958	0
511	20240912	125900	29773973	1958	1958	1958	1958	1
512	20240912	125800	29772015	1958	1958	1958	1958	0
513	20240912	125700	29772015	1958	1958	1958	1958	0
514	20240912	125600	29772015	1958	1958	1958	1958	0
515	20240912	125500	29772015	1958	1958	1958	1958	0
516	20240912	125400	29772015	1958	1958	1958	1958	0
517	20240912	125300	29772015	1958	1958	1958	1958	22
518	20240912	125200	29728939	1959	1959	1959	1959	2
519	20240912	125100	29725021	1959	1959	1959	1959	0
520	20240912	125000	29725021	1959	1958	1959	1958	15
521	20240912	124900	29695639	1959	1959	1959	1959	0
522	20240912	124800	29695639	1959	1959	1959	1959	0
523	20240912	124700	29695639	1959	1959	1959	1959	0
524	20240912	124600	29695639	1959	1959	1959	1959	0
525	20240912	124500	29695639	1959	1959	1959	1959	0
526	20240912	124400	29695639	1959	1958	1959	1958	20
527	20240912	124300	29656477	1959	1959	1959	1959	0
528	20240912	124200	29656477	1959	1959	1959	1959	5
529	20240912	124100	29646682	1960	1960	1960	1960	0
530	20240912	124000	29646682	1960	1960	1960	1960	0
531	20240912	123900	29646682	1960	1960	1960	1960	0
532	20240912	123800	29646682	1960	1960	1960	1960	0
533	20240912	123700	29646682	1960	1960	1960	1960	0
534	20240912	123600	29646682	1960	1960	1960	1960	2
535	20240912	123500	29642762	1959	1959	1959	1959	0
536	20240912	123400	29642762	1959	1959	1959	1959	0
537	20240912	123300	29642762	1959	1960	1960	1959	24
538	20240912	123200	29595744	1960	1960	1960	1960	1
539	20240912	123100	29593784	1959	1960	1960	1959	2
540	20240912	123000	29589865	1960	1959	1960	1959	7
541	20240912	122900	29576150	1940	1940	1940	1940	0
542	20240912	122800	29576150	1940	1959	1959	1940	242
543	20240912	122700	29104539	1959	1959	1959	1959	0
544	20240912	122600	29104539	1959	1959	1959	1959	1
545	20240912	122500	29102580	1958	1959	1959	1958	3
546	20240912	122400	29096705	1959	1959	1959	1959	3
547	20240912	122300	29090828	1959	1959	1959	1959	20
548	20240912	122200	29051648	1960	1960	1960	1960	0
549	20240912	122100	29051648	1960	1960	1960	1960	0
550	20240912	122000	29051648	1960	1960	1960	1960	0
551	20240912	121900	29051648	1960	1960	1960	1960	0
552	20240912	121800	29051648	1960	1959	1960	1959	39
553	20240912	121700	28975244	1958	1958	1958	1958	0
554	20240912	121600	28975244	1958	1958	1958	1958	18
555	20240912	121500	28940000	1959	1959	1959	1959	0
556	20240912	121400	28940000	1959	1959	1959	1959	0
557	20240912	121300	28940000	1959	1959	1959	1959	0
558	20240912	121200	28940000	1959	1959	1959	1959	0
559	20240912	121100	28940000	1959	1959	1959	1959	0
560	20240912	121000	28940000	1959	1959	1959	1959	0
561	20240912	120900	28940000	1959	1959	1959	1959	0
562	20240912	120800	28940000	1959	1959	1959	1959	0
563	20240912	120700	28940000	1959	1959	1959	1959	20
564	20240912	120600	28900820	1959	1959	1959	1959	0
565	20240912	120500	28900820	1959	1959	1959	1959	0
566	20240912	120400	28900820	1959	1959	1959	1959	0
567	20240912	120300	28900820	1959	1959	1959	1959	0
568	20240912	120200	28900820	1959	1959	1959	1959	0
569	20240912	120100	28900820	1959	1959	1959	1959	0
570	20240912	120000	28900820	1959	1959	1959	1959	0
571	20240912	115900	28900820	1959	1959	1959	1959	1
572	20240912	115800	28898861	1959	1959	1959	1959	0
573	20240912	115700	28898861	1959	1959	1959	1959	0
574	20240912	115600	28898861	1959	1959	1959	1959	0
575	20240912	115500	28898861	1959	1959	1959	1959	0
576	20240912	115400	28898861	1959	1959	1959	1959	0
577	20240912	115300	28898861	1959	1960	1960	1959	27
578	20240912	115200	28845963	1960	1960	1960	1960	0
579	20240912	115100	28845963	1960	1960	1960	1960	0
580	20240912	115000	28845963	1960	1960	1960	1960	550
581	20240912	114900	27767963	1961	1961	1961	1961	0
582	20240912	114800	27767963	1961	1961	1961	1961	0
583	20240912	114700	27767963	1961	1961	1961	1961	0
584	20240912	114600	27767963	1961	1960	1961	1960	417
585	20240912	114500	26950543	1960	1960	1960	1960	0
586	20240912	114400	26950543	1960	1960	1960	1960	0
587	20240912	114300	26950543	1960	1960	1960	1960	388
588	20240912	114200	26190063	1960	1960	1960	1960	0
589	20240912	114100	26190063	1960	1960	1960	1960	0
590	20240912	114000	26190063	1960	1960	1960	1960	4
591	20240912	113900	26182223	1960	1960	1960	1960	0
592	20240912	113800	26182223	1960	1960	1960	1960	5
593	20240912	113700	26172423	1960	1960	1960	1960	0
594	20240912	113600	26172423	1960	1960	1960	1960	1
595	20240912	113500	26170463	1955	1955	1955	1955	0
596	20240912	113400	26170463	1955	1955	1955	1955	1461
597	20240912	113300	23314208	1954	1954	1954	1954	0
598	20240912	113200	23314208	1954	1954	1954	1954	0
599	20240912	113100	23314208	1954	1954	1954	1954	49
600	20240912	113000	23218462	1954	1954	1954	1954	0
601	20240912	112900	23218462	1954	1954	1954	1954	0
602	20240912	112800	23218462	1954	1954	1954	1954	3
603	20240912	112700	23212600	1950	1950	1950	1950	0
604	20240912	112600	23212600	1950	1950	1950	1950	111
605	20240912	112500	22996150	1950	1950	1950	1950	0
606	20240912	112400	22996150	1950	1950	1950	1950	100
607	20240912	112300	22801150	1949	1950	1960	1949	109
608	20240912	112200	22588565	1950	1950	1950	1950	100
609	20240912	112100	22393565	1950	1950	1950	1950	100
610	20240912	112000	22198565	1949	1949	1949	1949	25
611	20240912	111900	22149840	1950	1950	1950	1950	0
612	20240912	111800	22149840	1950	1950	1950	1950	0
613	20240912	111700	22149840	1950	1950	1950	1950	0
614	20240912	111600	22149840	1950	1950	1950	1950	31
615	20240912	111500	22089390	1950	1950	1950	1950	0
616	20240912	111400	22089390	1950	1950	1950	1950	0
617	20240912	111300	22089390	1950	1951	1951	1950	2126
618	20240912	111200	17943647	1951	1953	1953	1951	12
619	20240912	111100	17920232	1954	1954	1954	1954	0
620	20240912	111000	17920232	1954	1954	1954	1954	0
621	20240912	110900	17920232	1954	1954	1954	1954	0
622	20240912	110800	17920232	1954	1954	1954	1954	1
623	20240912	110700	17918278	1955	1955	1955	1955	72
624	20240912	110600	17777518	1955	1955	1955	1955	0
625	20240912	110500	17777518	1955	1956	1956	1955	10
626	20240912	110400	17757965	1959	1959	1959	1959	0
627	20240912	110300	17757965	1959	1959	1959	1959	22
628	20240912	110200	17714867	1961	1961	1961	1961	0
629	20240912	110100	17714867	1961	1960	1961	1960	30
630	20240912	110000	17656050	1961	1961	1961	1961	20
631	20240912	105900	17616830	1961	1961	1961	1961	0
632	20240912	105800	17616830	1961	1961	1961	1956	528
633	20240912	105700	16583982	1956	1957	1957	1956	2
634	20240912	105600	16580069	1958	1959	1959	1958	2
635	20240912	105500	16576152	1960	1960	1960	1960	0
636	20240912	105400	16576152	1960	1960	1960	1960	17
637	20240912	105300	16542832	1960	1960	1960	1960	1
638	20240912	105200	16540872	1961	1961	1961	1961	1
639	20240912	105100	16538911	1956	1956	1956	1956	0
640	20240912	105000	16538911	1956	1956	1956	1956	0
641	20240912	104900	16538911	1956	1956	1956	1956	0
642	20240912	104800	16538911	1956	1956	1956	1956	0
643	20240912	104700	16538911	1956	1958	1961	1956	4
644	20240912	104600	16531079	1961	1961	1961	1961	0
645	20240912	104500	16531079	1961	1961	1961	1961	2
646	20240912	104400	16527157	1959	1960	1961	1959	21
647	20240912	104300	16486000	1959	1959	1959	1959	9
648	20240912	104200	16468369	1960	1960	1960	1960	0
649	20240912	104100	16468369	1960	1960	1960	1960	0
650	20240912	104000	16468369	1960	1960	1960	1960	1
651	20240912	103900	16466409	1961	1961	1961	1961	0
652	20240912	103800	16466409	1961	1961	1961	1961	0
653	20240912	103700	16466409	1961	1961	1961	1961	11
654	20240912	103600	16444838	1961	1961	1961	1961	21
655	20240912	103500	16403657	1961	1960	1961	1960	11
656	20240912	103400	16382096	1959	1959	1959	1959	0
657	20240912	103300	16382096	1959	1959	1959	1959	22
658	20240912	103200	16338998	1960	1960	1960	1960	1
659	20240912	103100	16337038	1955	1955	1955	1955	0
660	20240912	103000	16337038	1955	1955	1955	1955	43
661	20240912	102900	16252973	1955	1955	1955	1955	0
662	20240912	102800	16252973	1955	1955	1955	1955	1
663	20240912	102700	16251018	1961	1961	1961	1961	0
664	20240912	102600	16251018	1961	1961	1961	1961	0
665	20240912	102500	16251018	1961	1961	1961	1961	0
666	20240912	102400	16251018	1961	1961	1961	1961	22
667	20240912	102300	16207876	1961	1955	1961	1955	156
668	20240912	102200	15902854	1955	1955	1955	1955	0
669	20240912	102100	15902854	1955	1955	1955	1955	0
670	20240912	102000	15902854	1955	1955	1955	1955	0
671	20240912	101900	15902854	1955	1955	1955	1955	4
672	20240912	101800	15895034	1951	1950	1960	1950	668
673	20240912	101700	14591934	1949	1946	1949	1946	11
674	20240912	101600	14570505	1945	1945	1945	1945	0
675	20240912	101500	14570505	1945	1945	1945	1945	0
676	20240912	101400	14570505	1945	1945	1945	1945	0
677	20240912	101300	14570505	1945	1945	1945	1945	1
678	20240912	101200	14568560	1941	1941	1941	1941	0
679	20240912	101100	14568560	1941	1947	1950	1941	71
680	20240912	101000	14430273	1941	1941	1941	1941	0
681	20240912	100900	14430273	1941	1941	1941	1941	0
682	20240912	100800	14430273	1941	1941	1941	1941	1
683	20240912	100700	14428332	1950	1950	1950	1950	0
684	20240912	100600	14428332	1950	1950	1950	1950	0
685	20240912	100500	14428332	1950	1947	1950	1947	197
686	20240912	100400	14044201	1946	1946	1946	1946	2
687	20240912	100300	14040309	1940	1940	1940	1940	3
688	20240912	100200	14034489	1940	1950	1950	1940	3
689	20240912	100100	14028649	1949	1949	1949	1949	0
690	20240912	100000	14028649	1949	1942	1949	1941	309
691	20240912	095900	13428473	1941	1942	1942	1941	43
692	20240912	095800	13344971	1942	1942	1942	1942	0
693	20240912	095700	13344971	1942	1942	1942	1942	1
694	20240912	095600	13343029	1942	1947	1947	1942	41
695	20240912	095500	13263227	1942	1945	1945	1942	132
696	20240912	095400	13006735	1943	1943	1943	1943	0
697	20240912	095300	13006735	1943	1945	1946	1943	7
698	20240912	095200	12993124	1945	1943	1945	1943	3
699	20240912	095100	12987291	1950	1950	1950	1950	0
700	20240912	095000	12987291	1950	1949	1950	1949	5
701	20240912	094900	12977542	1943	1943	1943	1943	0
702	20240912	094800	12977542	1943	1943	1943	1943	0
703	20240912	094700	12977542	1943	1943	1943	1943	2
704	20240912	094600	12973656	1951	1947	1951	1947	5
705	20240912	094500	12963910	1946	1946	1946	1941	3
706	20240912	094400	12958077	1945	1941	1945	1941	3
707	20240912	094300	12952250	1940	1940	1940	1940	1
708	20240912	094200	12950310	1951	1951	1951	1951	0
709	20240912	094100	12950310	1951	1951	1951	1951	397
710	20240912	094000	12175763	1927	1961	1963	1927	2605
711	20240912	093900	7142682	1959	1958	1959	1958	661
712	20240912	093800	5848083	1958	1958	1958	1958	6
713	20240912	093700	5836335	1958	1956	1958	1956	8
714	20240912	093600	5820675	1950	1952	1952	1950	124
715	20240912	093500	5578835	1950	1950	1950	1950	0
716	20240912	093400	5578835	1950	1950	1950	1950	0
717	20240912	093300	5578835	1950	1950	1950	1950	0
718	20240912	093200	5578835	1950	1950	1950	1950	0
719	20240912	093100	5578835	1950	1950	1950	1950	3
720	20240912	093000	5572985	1950	1950	1950	1950	1
721	20240912	092900	5571035	1956	1956	1956	1956	0
722	20240912	092800	5571035	1956	1957	1957	1956	11
723	20240912	092700	5549511	1957	1957	1957	1957	0
724	20240912	092600	5549511	1957	1957	1957	1957	10
725	20240912	092500	5529941	1957	1957	1957	1957	0
726	20240912	092400	5529941	1957	1957	1957	1957	1
727	20240912	092300	5527984	1957	1957	1957	1957	5
728	20240912	092200	5518199	1957	1957	1957	1957	0
729	20240912	092100	5518199	1957	1957	1957	1957	0
730	20240912	092000	5518199	1957	1957	1957	1957	0
731	20240912	091900	5518199	1957	1957	1957	1957	0
732	20240912	091800	5518199	1957	1957	1957	1957	10
733	20240912	091700	5498629	1957	1957	1957	1957	1
734	20240912	091600	5496672	1948	1948	1948	1948	5
735	20240912	091500	5486932	1948	1948	1948	1948	9
736	20240912	091400	5469400	1948	1948	1948	1948	2
737	20240912	091300	5465504	1959	1959	1959	1959	28
738	20240912	091200	5410652	1959	1964	1964	1959	6
739	20240912	091100	5398893	1963	1953	1964	1953	900
740	20240912	091000	3634168	1953	1945	1953	1945	74
741	20240912	090900	3490081	1945	1943	1945	1943	101
742	20240912	090800	3293836	1943	1943	1943	1943	150
743	20240912	090700	3002386	1943	1943	1943	1943	0
744	20240912	090600	3002386	1943	1943	1943	1943	0
745	20240912	090500	3002386	1943	1943	1943	1943	20
746	20240912	090400	2963526	1943	1943	1943	1943	0
747	20240912	090300	2963526	1943	1942	1943	1942	347
748	20240912	090200	2289464	1942	1942	1942	1942	0
749	20240912	090100	2289464	1942	1942	1942	1942	0
750	20240912	090000	2289464	1942	1927	1942	1927	887