KissMeData/069640/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	194400	424043121	1954	1954	1954	1954	4719
3	20240911	194300	424043121	1954	1954	1954	1954	0
4	20240911	194200	424043121	1954	1954	1954	1954	0
5	20240911	194100	424043121	1954	1954	1954	1954	0
6	20240911	194000	424043121	1954	1954	1954	1954	0
7	20240911	193900	424043121	1954	1954	1954	1954	0
8	20240911	193800	424043121	1954	1954	1954	1954	0
9	20240911	193700	424043121	1954	1954	1954	1954	0
10	20240911	193600	424043121	1954	1954	1954	1954	0
11	20240911	193500	424043121	1954	1954	1954	1954	0
12	20240911	193400	424043121	1954	1954	1954	1954	0
13	20240911	193300	424043121	1954	1954	1954	1954	0
14	20240911	193200	424043121	1954	1954	1954	1954	0
15	20240911	193100	424043121	1954	1954	1954	1954	0
16	20240911	193000	424043121	1954	1954	1954	1954	0
17	20240911	192900	424043121	1954	1954	1954	1954	0
18	20240911	192800	424043121	1954	1954	1954	1954	0
19	20240911	192700	424043121	1954	1954	1954	1954	0
20	20240911	192600	424043121	1954	1954	1954	1954	0
21	20240911	192500	424043121	1954	1954	1954	1954	0
22	20240911	192400	424043121	1954	1954	1954	1954	0
23	20240911	192300	424043121	1954	1954	1954	1954	0
24	20240911	192200	424043121	1954	1954	1954	1954	0
25	20240911	192100	424043121	1954	1954	1954	1954	0
26	20240911	192000	424043121	1954	1954	1954	1954	0
27	20240911	191900	424043121	1954	1954	1954	1954	0
28	20240911	191800	424043121	1954	1954	1954	1954	0
29	20240911	191700	424043121	1954	1954	1954	1954	0
30	20240911	191600	424043121	1954	1954	1954	1954	0
31	20240911	191500	424043121	1954	1954	1954	1954	0
32	20240911	191400	424043121	1954	1954	1954	1954	4719
33	20240911	191300	424043121	1954	1954	1954	1954	0
34	20240911	191200	424043121	1954	1954	1954	1954	0
35	20240911	191100	424043121	1954	1954	1954	1954	0
36	20240911	191000	424043121	1954	1954	1954	1954	0
37	20240911	190900	424043121	1954	1954	1954	1954	0
38	20240911	190800	424043121	1954	1954	1954	1954	0
39	20240911	190700	424043121	1954	1954	1954	1954	0
40	20240911	190600	424043121	1954	1954	1954	1954	0
41	20240911	190500	424043121	1954	1954	1954	1954	0
42	20240911	190400	424043121	1954	1954	1954	1954	0
43	20240911	190300	424043121	1954	1954	1954	1954	0
44	20240911	190200	424043121	1954	1954	1954	1954	0
45	20240911	190100	424043121	1954	1954	1954	1954	0
46	20240911	190000	424043121	1954	1954	1954	1954	0
47	20240911	185900	424043121	1954	1954	1954	1954	0
48	20240911	185800	424043121	1954	1954	1954	1954	0
49	20240911	185700	424043121	1954	1954	1954	1954	0
50	20240911	185600	424043121	1954	1954	1954	1954	0
51	20240911	185500	424043121	1954	1954	1954	1954	0
52	20240911	185400	424043121	1954	1954	1954	1954	0
53	20240911	185300	424043121	1954	1954	1954	1954	0
54	20240911	185200	424043121	1954	1954	1954	1954	0
55	20240911	185100	424043121	1954	1954	1954	1954	0
56	20240911	185000	424043121	1954	1954	1954	1954	0
57	20240911	184900	424043121	1954	1954	1954	1954	0
58	20240911	184800	424043121	1954	1954	1954	1954	0
59	20240911	184700	424043121	1954	1954	1954	1954	0
60	20240911	184600	424043121	1954	1954	1954	1954	0
61	20240911	184500	424043121	1954	1954	1954	1954	0
62	20240911	184400	424043121	1954	1954	1954	1954	4719
63	20240911	184300	424043121	1954	1954	1954	1954	0
64	20240911	184200	424043121	1954	1954	1954	1954	0
65	20240911	184100	424043121	1954	1954	1954	1954	0
66	20240911	184000	424043121	1954	1954	1954	1954	0
67	20240911	183900	424043121	1954	1954	1954	1954	0
68	20240911	183800	424043121	1954	1954	1954	1954	0
69	20240911	183700	424043121	1954	1954	1954	1954	0
70	20240911	183600	424043121	1954	1954	1954	1954	0
71	20240911	183500	424043121	1954	1954	1954	1954	0
72	20240911	183400	424043121	1954	1954	1954	1954	0
73	20240911	183300	424043121	1954	1954	1954	1954	0
74	20240911	183200	424043121	1954	1954	1954	1954	0
75	20240911	183100	424043121	1954	1954	1954	1954	0
76	20240911	183000	424043121	1954	1954	1954	1954	0
77	20240911	182900	424043121	1954	1954	1954	1954	0
78	20240911	182800	424043121	1954	1954	1954	1954	0
79	20240911	182700	424043121	1954	1954	1954	1954	0
80	20240911	182600	424043121	1954	1954	1954	1954	0
81	20240911	182500	424043121	1954	1954	1954	1954	0
82	20240911	182400	424043121	1954	1954	1954	1954	0
83	20240911	182300	424043121	1954	1954	1954	1954	0
84	20240911	182200	424043121	1954	1954	1954	1954	0
85	20240911	182100	424043121	1954	1954	1954	1954	0
86	20240911	182000	424043121	1954	1954	1954	1954	0
87	20240911	181900	424043121	1954	1954	1954	1954	0
88	20240911	181800	424043121	1954	1954	1954	1954	0
89	20240911	181700	424043121	1954	1954	1954	1954	0
90	20240911	181600	424043121	1954	1954	1954	1954	0
91	20240911	181500	424043121	1954	1954	1954	1954	0
92	20240911	181400	424043121	1954	1954	1954	1954	4719
93	20240911	181300	424043121	1954	1954	1954	1954	0
94	20240911	181200	424043121	1954	1954	1954	1954	0
95	20240911	181100	424043121	1954	1954	1954	1954	0
96	20240911	181000	424043121	1954	1954	1954	1954	0
97	20240911	180900	424043121	1954	1954	1954	1954	0
98	20240911	180800	424043121	1954	1954	1954	1954	0
99	20240911	180700	424043121	1954	1954	1954	1954	0
100	20240911	180600	424043121	1954	1954	1954	1954	0
101	20240911	180500	424043121	1954	1954	1954	1954	0
102	20240911	180400	424043121	1954	1954	1954	1954	0
103	20240911	180300	424043121	1954	1954	1954	1954	0
104	20240911	180200	424043121	1954	1954	1954	1954	0
105	20240911	180100	424043121	1954	1954	1954	1954	0
106	20240911	180000	424043121	1954	1954	1954	1954	0
107	20240911	175900	424043121	1954	1954	1954	1954	0
108	20240911	175800	424043121	1954	1954	1954	1954	0
109	20240911	175700	424043121	1954	1954	1954	1954	0
110	20240911	175600	424043121	1954	1954	1954	1954	0
111	20240911	175500	424043121	1954	1954	1954	1954	0
112	20240911	175400	424043121	1954	1954	1954	1954	0
113	20240911	175300	424043121	1954	1954	1954	1954	0
114	20240911	175200	424043121	1954	1954	1954	1954	0
115	20240911	175100	424043121	1954	1954	1954	1954	0
116	20240911	175000	424043121	1954	1954	1954	1954	0
117	20240911	174900	424043121	1954	1954	1954	1954	0
118	20240911	174800	424043121	1954	1954	1954	1954	0
119	20240911	174700	424043121	1954	1954	1954	1954	0
120	20240911	174600	424043121	1954	1954	1954	1954	0
121	20240911	174500	424043121	1954	1954	1954	1954	0
122	20240911	174400	424043121	1954	1954	1954	1954	4719
123	20240911	174300	424043121	1954	1954	1954	1954	0
124	20240911	174200	424043121	1954	1954	1954	1954	0
125	20240911	174100	424043121	1954	1954	1954	1954	0
126	20240911	174000	424043121	1954	1954	1954	1954	0
127	20240911	173900	424043121	1954	1954	1954	1954	0
128	20240911	173800	424043121	1954	1954	1954	1954	0
129	20240911	173700	424043121	1954	1954	1954	1954	0
130	20240911	173600	424043121	1954	1954	1954	1954	0
131	20240911	173500	424043121	1954	1954	1954	1954	0
132	20240911	173400	424043121	1954	1954	1954	1954	0
133	20240911	173300	424043121	1954	1954	1954	1954	0
134	20240911	173200	424043121	1954	1954	1954	1954	0
135	20240911	173100	424043121	1954	1954	1954	1954	0
136	20240911	173000	424043121	1954	1954	1954	1954	0
137	20240911	172900	424043121	1954	1954	1954	1954	0
138	20240911	172800	424043121	1954	1954	1954	1954	0
139	20240911	172700	424043121	1954	1954	1954	1954	0
140	20240911	172600	424043121	1954	1954	1954	1954	0
141	20240911	172500	424043121	1954	1954	1954	1954	0
142	20240911	172400	424043121	1954	1954	1954	1954	0
143	20240911	172300	424043121	1954	1954	1954	1954	0
144	20240911	172200	424043121	1954	1954	1954	1954	0
145	20240911	172100	424043121	1954	1954	1954	1954	0
146	20240911	172000	424043121	1954	1954	1954	1954	0
147	20240911	171900	424043121	1954	1954	1954	1954	0
148	20240911	171800	424043121	1954	1954	1954	1954	0
149	20240911	171700	424043121	1954	1954	1954	1954	0
150	20240911	171600	424043121	1954	1954	1954	1954	0
151	20240911	171500	424043121	1954	1954	1954	1954	0
152	20240911	171400	424043121	1954	1954	1954	1954	4719
153	20240911	171300	424043121	1954	1954	1954	1954	0
154	20240911	171200	424043121	1954	1954	1954	1954	0
155	20240911	171100	424043121	1954	1954	1954	1954	0
156	20240911	171000	424043121	1954	1954	1954	1954	0
157	20240911	170900	424043121	1954	1954	1954	1954	0
158	20240911	170800	424043121	1954	1954	1954	1954	0
159	20240911	170700	424043121	1954	1954	1954	1954	0
160	20240911	170600	424043121	1954	1954	1954	1954	0
161	20240911	170500	424043121	1954	1954	1954	1954	0
162	20240911	170400	424043121	1954	1954	1954	1954	0
163	20240911	170300	424043121	1954	1954	1954	1954	0
164	20240911	170200	424043121	1954	1954	1954	1954	0
165	20240911	170100	424043121	1954	1954	1954	1954	0
166	20240911	170000	424043121	1954	1954	1954	1954	0
167	20240911	165900	424043121	1954	1954	1954	1954	0
168	20240911	165800	424043121	1954	1954	1954	1954	0
169	20240911	165700	424043121	1954	1954	1954	1954	0
170	20240911	165600	424043121	1954	1954	1954	1954	0
171	20240911	165500	424043121	1954	1954	1954	1954	0
172	20240911	165400	424043121	1954	1954	1954	1954	0
173	20240911	165300	424043121	1954	1954	1954	1954	0
174	20240911	165200	424043121	1954	1954	1954	1954	0
175	20240911	165100	424043121	1954	1954	1954	1954	0
176	20240911	165000	424043121	1954	1954	1954	1954	0
177	20240911	164900	424043121	1954	1954	1954	1954	0
178	20240911	164800	424043121	1954	1954	1954	1954	0
179	20240911	164700	424043121	1954	1954	1954	1954	0
180	20240911	164600	424043121	1954	1954	1954	1954	0
181	20240911	164500	424043121	1954	1954	1954	1954	0
182	20240911	164400	424043121	1954	1954	1954	1954	4719
183	20240911	164300	424043121	1954	1954	1954	1954	0
184	20240911	164200	424043121	1954	1954	1954	1954	0
185	20240911	164100	424043121	1954	1954	1954	1954	0
186	20240911	164000	424043121	1954	1954	1954	1954	0
187	20240911	163900	424043121	1954	1954	1954	1954	0
188	20240911	163800	424043121	1954	1954	1954	1954	0
189	20240911	163700	424043121	1954	1954	1954	1954	0
190	20240911	163600	424043121	1954	1954	1954	1954	0
191	20240911	163500	424043121	1954	1954	1954	1954	0
192	20240911	163400	424043121	1954	1954	1954	1954	0
193	20240911	163300	424043121	1954	1954	1954	1954	0
194	20240911	163200	424043121	1954	1954	1954	1954	0
195	20240911	163100	424043121	1954	1954	1954	1954	0
196	20240911	163000	424043121	1954	1954	1954	1954	0
197	20240911	162900	424043121	1954	1954	1954	1954	0
198	20240911	162800	424043121	1954	1954	1954	1954	0
199	20240911	162700	424043121	1954	1954	1954	1954	0
200	20240911	162600	424043121	1954	1954	1954	1954	0
201	20240911	162500	424043121	1954	1954	1954	1954	0
202	20240911	162400	424043121	1954	1954	1954	1954	0
203	20240911	162300	424043121	1954	1954	1954	1954	0
204	20240911	162200	424043121	1954	1954	1954	1954	0
205	20240911	162100	424043121	1954	1954	1954	1954	0
206	20240911	162000	424043121	1954	1954	1954	1954	0
207	20240911	161900	424043121	1954	1954	1954	1954	0
208	20240911	161800	424043121	1954	1954	1954	1954	0
209	20240911	161700	424043121	1954	1954	1954	1954	0
210	20240911	161600	424043121	1954	1954	1954	1954	0
211	20240911	161500	424043121	1954	1954	1954	1954	0
212	20240911	161400	424043121	1954	1954	1954	1954	4719
213	20240911	161300	424043121	1954	1954	1954	1954	0
214	20240911	161200	424043121	1954	1954	1954	1954	0
215	20240911	161100	424043121	1954	1954	1954	1954	0
216	20240911	161000	424043121	1954	1954	1954	1954	0
217	20240911	160900	424043121	1954	1954	1954	1954	0
218	20240911	160800	424043121	1954	1954	1954	1954	0
219	20240911	160700	424043121	1954	1954	1954	1954	0
220	20240911	160600	424043121	1954	1954	1954	1954	0
221	20240911	160500	424043121	1954	1954	1954	1954	0
222	20240911	160400	424043121	1954	1954	1954	1954	0
223	20240911	160300	424043121	1954	1954	1954	1954	0
224	20240911	160200	424043121	1954	1954	1954	1954	0
225	20240911	160100	424043121	1954	1954	1954	1954	0
226	20240911	160000	424043121	1954	1954	1954	1954	0
227	20240911	155900	424043121	1954	1954	1954	1954	0
228	20240911	155800	424043121	1954	1954	1954	1954	0
229	20240911	155700	424043121	1954	1954	1954	1954	0
230	20240911	155600	424043121	1954	1954	1954	1954	0
231	20240911	155500	424043121	1954	1954	1954	1954	0
232	20240911	155400	424043121	1954	1954	1954	1954	0
233	20240911	155300	424043121	1954	1954	1954	1954	0
234	20240911	155200	424043121	1954	1954	1954	1954	0
235	20240911	155100	424043121	1954	1954	1954	1954	0
236	20240911	155000	424043121	1954	1954	1954	1954	0
237	20240911	154900	424043121	1954	1954	1954	1954	0
238	20240911	154800	424043121	1954	1954	1954	1954	0
239	20240911	154700	424043121	1954	1954	1954	1954	0
240	20240911	154600	424043121	1954	1954	1954	1954	0
241	20240911	154500	424043121	1954	1954	1954	1954	0
242	20240911	154400	424043121	1954	1954	1954	1954	4719
243	20240911	154300	424043121	1954	1954	1954	1954	0
244	20240911	154200	424043121	1954	1954	1954	1954	0
245	20240911	154100	424043121	1954	1954	1954	1954	0
246	20240911	154000	424043121	1954	1954	1954	1954	0
247	20240911	153900	424043121	1954	1954	1954	1954	0
248	20240911	153800	424043121	1954	1954	1954	1954	0
249	20240911	153700	424043121	1954	1954	1954	1954	0
250	20240911	153600	424043121	1954	1954	1954	1954	0
251	20240911	153500	424043121	1954	1954	1954	1954	0
252	20240911	153400	424043121	1954	1954	1954	1954	0
253	20240911	153300	424043121	1954	1954	1954	1954	0
254	20240911	153200	424043121	1954	1954	1954	1954	0
255	20240911	153100	424043121	1954	1954	1954	1954	0
256	20240911	153000	424043121	1954	1954	1954	1954	4719
257	20240911	152900	414822195	1944	1944	1944	1944	0
258	20240911	152800	414822195	1944	1944	1944	1944	0
259	20240911	152700	414822195	1944	1944	1944	1944	0
260	20240911	152600	414822195	1944	1944	1944	1944	0
261	20240911	152500	414822195	1944	1944	1944	1944	0
262	20240911	152400	414822195	1944	1944	1944	1944	0
263	20240911	152300	414822195	1944	1944	1944	1944	0
264	20240911	152200	414822195	1944	1944	1944	1944	0
265	20240911	152100	414822195	1944	1944	1944	1944	0
266	20240911	152000	414822195	1944	1944	1944	1944	0
267	20240911	151900	414822195	1944	1944	1944	1939	3053
268	20240911	151800	408898483	1944	1940	1966	1940	2237
269	20240911	151700	404537128	1939	1940	1940	1939	704
270	20240911	151600	403171371	1939	1938	1939	1938	1519
271	20240911	151500	400227539	1938	1938	1938	1938	1
272	20240911	151400	400225601	1936	1936	1936	1936	0
273	20240911	151300	400225601	1936	1936	1936	1936	49
274	20240911	151200	400130737	1937	1937	1937	1937	10
275	20240911	151100	400111367	1936	1936	1936	1936	361
276	20240911	151000	399412471	1934	1934	1934	1934	9
277	20240911	150900	399395065	1934	1935	1935	1934	418
278	20240911	150800	398586475	1934	1935	1935	1933	688
279	20240911	150700	397255655	1937	1937	1937	1937	1
280	20240911	150600	397253718	1935	1935	1935	1933	898
281	20240911	150500	395516658	1935	1935	1935	1935	3
282	20240911	150400	395510853	1940	1935	1940	1935	11
283	20240911	150300	395489518	1933	1933	1933	1933	11
284	20240911	150200	395468255	1931	1932	1932	1931	11
285	20240911	150100	395447004	1931	1931	1931	1931	1266
286	20240911	150000	393002358	1930	1930	1930	1930	0
287	20240911	145900	393002358	1930	1930	1930	1930	65
288	20240911	145800	392876908	1929	1935	1935	1929	3031
289	20240911	145700	387026925	1935	1935	1935	1935	11
290	20240911	145600	387005640	1932	1935	1935	1932	580
291	20240911	145500	385883570	1934	1934	1934	1934	20
292	20240911	145400	385844890	1932	1932	1933	1932	1440
293	20240911	145300	383061511	1931	1931	1931	1931	216
294	20240911	145200	382644415	1931	1931	1931	1931	200
295	20240911	145100	382258215	1931	1931	1931	1931	0
296	20240911	145000	382258215	1931	1931	1933	1931	1029
297	20240911	144900	380271204	1932	1932	1932	1932	50
298	20240911	144800	380174604	1932	1932	1932	1932	0
299	20240911	144700	380174604	1932	1933	1934	1932	2405
300	20240911	144600	375525823	1933	1933	1933	1933	10
301	20240911	144500	375506493	1934	1934	1934	1934	0
302	20240911	144400	375506493	1934	1934	1934	1934	0
303	20240911	144300	375506493	1934	1934	1934	1934	9
304	20240911	144200	375489087	1932	1932	1932	1932	500
305	20240911	144100	374523087	1930	1930	1930	1930	55
306	20240911	144000	374416937	1930	1930	1930	1930	1051
307	20240911	143900	372388507	1930	1930	1930	1930	219
308	20240911	143800	371965837	1931	1932	1933	1931	1400
309	20240911	143700	369262030	1933	1933	1933	1933	0
310	20240911	143600	369262030	1933	1933	1933	1933	51
311	20240911	143500	369163447	1932	1932	1932	1932	0
312	20240911	143400	369163447	1932	1930	1932	1930	135
313	20240911	143300	368902697	1930	1930	1932	1930	121
314	20240911	143200	368668967	1931	1936	1936	1930	2572
315	20240911	143100	363698574	1936	1936	1936	1936	30
316	20240911	143000	363640494	1936	1940	1940	1936	3684
317	20240911	142900	356504168	1939	1944	1944	1939	970
318	20240911	142800	354622164	1943	1943	1943	1943	148
319	20240911	142700	354334600	1943	1943	1943	1943	1
320	20240911	142600	354332657	1944	1944	1944	1944	110
321	20240911	142500	354118817	1944	1944	1944	1944	0
322	20240911	142400	354118817	1944	1944	1944	1944	0
323	20240911	142300	354118817	1944	1944	1944	1944	144
324	20240911	142200	353838881	1944	1945	1946	1944	851
325	20240911	142100	352183376	1945	1945	1945	1945	13
326	20240911	142000	352158091	1946	1946	1946	1946	0
327	20240911	141900	352158091	1946	1946	1946	1946	116
328	20240911	141800	351932355	1946	1942	1946	1940	1075
329	20240911	141700	349846198	1941	1940	1941	1940	130
330	20240911	141600	349593878	1938	1942	1942	1938	1179
331	20240911	141500	347306354	1944	1944	1944	1944	0
332	20240911	141400	347306354	1944	1944	1944	1944	1
333	20240911	141300	347304410	1942	1942	1942	1942	0
334	20240911	141200	347304410	1942	1942	1942	1942	0
335	20240911	141100	347304410	1942	1942	1942	1942	102
336	20240911	141000	347106326	1944	1944	1944	1944	220
337	20240911	140900	346678646	1944	1944	1944	1944	5
338	20240911	140800	346668926	1944	1944	1944	1944	0
339	20240911	140700	346668926	1944	1944	1944	1944	0
340	20240911	140600	346668926	1944	1944	1944	1944	1
341	20240911	140500	346666982	1946	1943	1946	1943	85
342	20240911	140400	346501649	1945	1945	1945	1945	1
343	20240911	140300	346499704	1945	1941	1945	1941	445
344	20240911	140200	345635921	1941	1941	1941	1941	486
345	20240911	140100	344692595	1941	1942	1942	1941	829
346	20240911	140000	343083132	1941	1941	1941	1941	0
347	20240911	135900	343083132	1941	1941	1941	1941	0
348	20240911	135800	343083132	1941	1941	1941	1941	0
349	20240911	135700	343083132	1941	1941	1941	1941	416
350	20240911	135600	342275676	1941	1941	1941	1941	507
351	20240911	135500	341291589	1941	1942	1949	1941	1457
352	20240911	135400	338460226	1944	1944	1944	1944	1068
353	20240911	135300	336384034	1944	1944	1944	1944	38
354	20240911	135200	336310162	1945	1947	1947	1945	1300
355	20240911	135100	333781221	1949	1949	1949	1949	260
356	20240911	135000	333274481	1950	1950	1950	1950	0
357	20240911	134900	333274481	1950	1950	1950	1950	100
358	20240911	134800	333079481	1948	1950	1950	1948	1082
359	20240911	134700	330971642	1950	1950	1950	1950	500
360	20240911	134600	329996642	1948	1950	1953	1948	512
361	20240911	134500	328996899	1950	1950	1950	1950	0
362	20240911	134400	328996899	1950	1950	1950	1950	0
363	20240911	134300	328996899	1950	1950	1950	1950	0
364	20240911	134200	328996899	1950	1950	1950	1950	0
365	20240911	134100	328996899	1950	1950	1950	1950	8
366	20240911	134000	328981299	1950	1950	1950	1950	3
367	20240911	133900	328975449	1950	1950	1950	1950	0
368	20240911	133800	328975449	1950	1950	1950	1950	1000
369	20240911	133700	327025449	1950	1949	1950	1948	532
370	20240911	133600	325988513	1949	1949	1949	1949	0
371	20240911	133500	325988513	1949	1949	1949	1949	0
372	20240911	133400	325988513	1949	1951	1951	1949	5227
373	20240911	133300	315798013	1950	1950	1950	1950	0
374	20240911	133200	315798013	1950	1950	1950	1950	0
375	20240911	133100	315798013	1950	1950	1950	1950	100
376	20240911	133000	315603013	1950	1950	1950	1950	0
377	20240911	132900	315603013	1950	1950	1950	1950	65
378	20240911	132800	315476263	1952	1951	1952	1950	651
379	20240911	132700	314205772	1951	1951	1951	1951	11
380	20240911	132600	314184311	1951	1951	1951	1951	421
381	20240911	132500	313362940	1951	1951	1951	1951	51
382	20240911	132400	313263439	1951	1957	1957	1951	445
383	20240911	132300	312392580	1953	1955	1955	1953	2943
384	20240911	132200	306643807	1955	1955	1955	1955	0
385	20240911	132100	306643807	1955	1955	1955	1955	348
386	20240911	132000	305963467	1955	1955	1955	1955	130
387	20240911	131900	305709317	1957	1957	1957	1957	0
388	20240911	131800	305709317	1957	1957	1957	1957	51
389	20240911	131700	305609510	1955	1955	1955	1955	0
390	20240911	131600	305609510	1955	1955	1955	1955	0
391	20240911	131500	305609510	1955	1955	1955	1955	0
392	20240911	131400	305609510	1955	1955	1955	1955	21
393	20240911	131300	305568455	1957	1957	1957	1957	1
394	20240911	131200	305566498	1957	1957	1957	1957	59
395	20240911	131100	305451035	1957	1957	1957	1957	0
396	20240911	131000	305451035	1957	1957	1957	1957	0
397	20240911	130900	305451035	1957	1957	1957	1957	100
398	20240911	130800	305255335	1957	1957	1957	1957	0
399	20240911	130700	305255335	1957	1957	1957	1957	0
400	20240911	130600	305255335	1957	1957	1957	1957	11
401	20240911	130500	305233808	1957	1957	1957	1957	500
402	20240911	130400	304255308	1954	1954	1954	1954	0
403	20240911	130300	304255308	1954	1954	1954	1954	0
404	20240911	130200	304255308	1954	1954	1954	1954	0
405	20240911	130100	304255308	1954	1955	1955	1954	179
406	20240911	130000	303905456	1955	1957	1957	1955	1318
407	20240911	125900	301328358	1954	1954	1954	1954	0
408	20240911	125800	301328358	1954	1954	1954	1954	0
409	20240911	125700	301328358	1954	1954	1954	1954	0
410	20240911	125600	301328358	1954	1954	1954	1954	0
411	20240911	125500	301328358	1954	1954	1954	1954	0
412	20240911	125400	301328358	1954	1954	1954	1954	0
413	20240911	125300	301328358	1954	1954	1954	1954	0
414	20240911	125200	301328358	1954	1955	1955	1954	300
415	20240911	125100	300742056	1958	1958	1958	1958	0
416	20240911	125000	300742056	1958	1958	1958	1958	0
417	20240911	124900	300742056	1958	1958	1958	1958	186
418	20240911	124800	300377868	1955	1957	1957	1955	252
419	20240911	124700	299885116	1957	1957	1957	1957	1
420	20240911	124600	299883159	1957	1957	1957	1957	4
421	20240911	124500	299875331	1957	1957	1957	1957	500
422	20240911	124400	298896831	1954	1954	1956	1954	84
423	20240911	124300	298732649	1954	1954	1954	1954	1223
424	20240911	124200	296342907	1955	1958	1958	1955	1079
425	20240911	124100	294232193	1958	1958	1958	1958	49
426	20240911	124000	294136251	1959	1959	1959	1959	2
427	20240911	123900	294132333	1960	1960	1960	1960	51
428	20240911	123800	294032373	1960	1960	1960	1960	120
429	20240911	123700	293797173	1961	1961	1961	1961	0
430	20240911	123600	293797173	1961	1961	1961	1961	3
431	20240911	123500	293791290	1961	1961	1961	1961	0
432	20240911	123400	293791290	1961	1961	1961	1961	1
433	20240911	123300	293789329	1961	1962	1962	1961	1160
434	20240911	123200	291514365	1962	1962	1962	1962	10
435	20240911	123100	291494745	1962	1962	1962	1962	11
436	20240911	123000	291473163	1963	1967	1967	1963	5
437	20240911	122900	291463338	1967	1967	1967	1967	3
438	20240911	122800	291457437	1968	1968	1968	1968	0
439	20240911	122700	291457437	1968	1968	1968	1968	0
440	20240911	122600	291457437	1968	1969	1969	1968	92
441	20240911	122500	291276308	1969	1969	1969	1969	0
442	20240911	122400	291276308	1969	1969	1969	1969	0
443	20240911	122300	291276308	1969	1969	1969	1969	0
444	20240911	122200	291276308	1969	1969	1969	1969	1
445	20240911	122100	291274339	1969	1969	1969	1969	0
446	20240911	122000	291274339	1969	1969	1969	1969	40
447	20240911	121900	291195579	1969	1969	1969	1969	2
448	20240911	121800	291191641	1970	1970	1970	1970	2
449	20240911	121700	291187701	1970	1970	1970	1970	0
450	20240911	121600	291187701	1970	1972	1972	1970	500
451	20240911	121500	290202698	1970	1972	1972	1970	513
452	20240911	121400	289192085	1972	1972	1972	1972	0
453	20240911	121300	289192085	1972	1972	1972	1972	258
454	20240911	121200	288683309	1972	1972	1972	1972	0
455	20240911	121100	288683309	1972	1972	1972	1972	507
456	20240911	121000	287683505	1971	1971	1971	1971	0
457	20240911	120900	287683505	1971	1971	1971	1971	305
458	20240911	120800	287082350	1971	1971	1971	1971	181
459	20240911	120700	286725599	1971	1971	1971	1971	277
460	20240911	120600	286179632	1971	1971	1971	1971	570
461	20240911	120500	285056162	1972	1971	1972	1971	1298
462	20240911	120400	282497803	1971	1992	1992	1971	1799
463	20240911	120300	278931604	1991	1984	1993	1983	110
464	20240911	120200	278713285	1983	1983	1983	1983	0
465	20240911	120100	278713285	1983	1983	1983	1983	0
466	20240911	120000	278713285	1983	1983	1983	1983	1
467	20240911	115900	278711302	1984	1984	1984	1984	0
468	20240911	115800	278711302	1984	1982	1984	1982	4
469	20240911	115700	278703372	1984	1984	1984	1984	0
470	20240911	115600	278703372	1984	1984	1984	1984	0
471	20240911	115500	278703372	1984	1984	1984	1984	0
472	20240911	115400	278703372	1984	1990	1994	1984	308
473	20240911	115300	278091047	1992	1990	1992	1990	302
474	20240911	115200	277490063	1992	1995	1995	1992	577
475	20240911	115100	276338951	1995	1987	1995	1987	1126
476	20240911	115000	274092774	1987	1972	1987	1972	95
477	20240911	114900	273904807	1971	1964	1971	1964	2135
478	20240911	114800	269709425	1964	1960	1964	1960	1090
479	20240911	114700	267573021	1958	1959	1959	1958	213
480	20240911	114600	267155832	1960	1960	1960	1960	1
481	20240911	114500	267153872	1959	1959	1959	1959	376
482	20240911	114400	266417288	1959	1959	1959	1959	0
483	20240911	114300	266417288	1959	1959	1959	1959	408
484	20240911	114200	265618016	1959	1962	1962	1959	1061
485	20240911	114100	263539011	1961	1964	1964	1961	1001
486	20240911	114000	261576041	1965	1965	1965	1965	0
487	20240911	113900	261576041	1965	1965	1965	1965	0
488	20240911	113800	261576041	1965	1965	1965	1965	0
489	20240911	113700	261576041	1965	1961	1965	1961	3
490	20240911	113600	261570154	1961	1961	1961	1961	1
491	20240911	113500	261568193	1961	1961	1961	1959	13
492	20240911	113400	261542702	1961	1961	1961	1961	5
493	20240911	113300	261532897	1961	1959	1961	1959	31
494	20240911	113200	261472162	1965	1959	1965	1959	237
495	20240911	113100	261007871	1959	1959	1959	1959	0
496	20240911	113000	261007871	1959	1959	1959	1959	1
497	20240911	112900	261005912	1959	1959	1959	1959	2
498	20240911	112800	261001994	1959	1961	1961	1959	9
499	20240911	112700	260984359	1965	1963	1965	1963	3
500	20240911	112600	260978467	1961	1961	1961	1961	0
501	20240911	112500	260978467	1961	1961	1961	1961	83
502	20240911	112400	260815704	1961	1961	1961	1961	0
503	20240911	112300	260815704	1961	1961	1961	1961	0
504	20240911	112200	260815704	1961	1961	1961	1961	0
505	20240911	112100	260815704	1961	1961	1961	1961	15
506	20240911	112000	260786289	1961	1961	1961	1961	200
507	20240911	111900	260394089	1961	1961	1961	1961	701
508	20240911	111800	259019428	1961	1961	1961	1961	332
509	20240911	111700	258368376	1959	1959	1959	1959	0
510	20240911	111600	258368376	1959	1959	1959	1959	2
511	20240911	111500	258364458	1961	1961	1961	1961	115
512	20240911	111400	258138943	1961	1961	1961	1961	0
513	20240911	111300	258138943	1961	1961	1961	1961	10
514	20240911	111200	258119333	1959	1961	1961	1959	11
515	20240911	111100	258097764	1966	1959	1966	1959	3107
516	20240911	111000	252004916	1960	1960	1960	1960	1310
517	20240911	110900	249437316	1959	1959	1959	1959	0
518	20240911	110800	249437316	1959	1961	1961	1959	1144
519	20240911	110700	247196181	1960	1961	1962	1960	4
520	20240911	110600	247188337	1961	1963	1963	1961	24
521	20240911	110500	247141265	1964	1962	1966	1962	105
522	20240911	110400	246935141	1960	1959	1963	1959	6
523	20240911	110300	246923375	1963	1963	1963	1963	0
524	20240911	110200	246923375	1963	1959	1963	1959	45
525	20240911	110100	246835123	1957	1957	1957	1957	30
526	20240911	110000	246776413	1962	1956	1962	1956	563
527	20240911	105900	245672112	1956	1956	1956	1956	0
528	20240911	105800	245672112	1956	1955	1956	1955	282
529	20240911	105700	245120801	1953	1955	1955	1953	9
530	20240911	105600	245103216	1956	1961	1961	1956	901
531	20240911	105500	243339507	1961	1960	1961	1960	7
532	20240911	105400	243325785	1960	1961	1961	1960	348
533	20240911	105300	242643361	1959	1958	1959	1956	51
534	20240911	105200	242543599	1951	1951	1961	1951	10
535	20240911	105100	242524079	1962	1950	1962	1950	70
536	20240911	105000	242386930	1947	1947	1947	1947	0
537	20240911	104900	242386930	1947	1947	1947	1947	0
538	20240911	104800	242386930	1947	1947	1947	1947	0
539	20240911	104700	242386930	1947	1947	1947	1947	5
540	20240911	104600	242377195	1947	1947	1947	1947	11
541	20240911	104500	242355778	1951	1946	1951	1946	100
542	20240911	104400	242160932	1951	1945	1951	1945	2583
543	20240911	104300	237134465	1945	1945	1945	1945	0
544	20240911	104200	237134465	1945	1945	1945	1945	0
545	20240911	104100	237134465	1945	1945	1945	1945	331
546	20240911	104000	236490670	1945	1947	1947	1945	2193
547	20240911	103900	232224285	1947	1947	1947	1947	1585
548	20240911	103800	229138290	1948	1948	1948	1948	0
549	20240911	103700	229138290	1948	1949	1949	1948	1400
550	20240911	103600	226409890	1947	1947	1947	1947	105
551	20240911	103500	226205455	1947	1947	1947	1947	239
552	20240911	103400	225740122	1948	1952	1952	1948	4530
553	20240911	103300	216908302	1951	1951	1951	1951	0
554	20240911	103200	216908302	1951	1952	1959	1951	628
555	20240911	103100	215682246	1951	1951	1951	1951	0
556	20240911	103000	215682246	1951	1953	1953	1951	20
557	20240911	102900	215643188	1951	1951	1951	1951	0
558	20240911	102800	215643188	1951	1951	1951	1951	0
559	20240911	102700	215643188	1951	1951	1951	1951	120
560	20240911	102600	215409068	1951	1951	1951	1951	0
561	20240911	102500	215409068	1951	1951	1951	1951	0
562	20240911	102400	215409068	1951	1951	1951	1951	50
563	20240911	102300	215311518	1950	1950	1950	1950	0
564	20240911	102200	215311518	1950	1950	1950	1950	0
565	20240911	102100	215311518	1950	1951	1951	1950	500
566	20240911	102000	214336506	1951	1951	1951	1951	0
567	20240911	101900	214336506	1951	1951	1951	1951	389
568	20240911	101800	213577567	1951	1951	1951	1951	401
569	20240911	101700	212795216	1951	1951	1951	1951	100
570	20240911	101600	212600116	1952	1952	1952	1952	0
571	20240911	101500	212600116	1952	1952	1952	1952	400
572	20240911	101400	211819316	1958	1953	1958	1951	112
573	20240911	101300	211600794	1952	1952	1952	1952	100
574	20240911	101200	211405594	1950	1952	1952	1950	316
575	20240911	101100	210788936	1952	1952	1952	1952	100
576	20240911	101000	210593736	1950	1953	1953	1950	295
577	20240911	100900	210018310	1953	1951	1953	1950	721
578	20240911	100800	208612044	1951	1961	1966	1951	4227
579	20240911	100700	200356743	1967	1954	1968	1954	1837
580	20240911	100600	196761737	1954	1953	1954	1953	956
581	20240911	100500	194893729	1953	1953	1955	1953	109
582	20240911	100400	194680797	1953	1954	1954	1953	49
583	20240911	100300	194585094	1955	1955	1955	1955	10
584	20240911	100200	194565544	1955	1955	1955	1955	20
585	20240911	100100	194526444	1955	1952	1955	1952	473
586	20240911	100000	193601745	1955	1952	1955	1952	7
587	20240911	095900	193588072	1952	1952	1952	1952	93
588	20240911	095800	193406536	1950	1950	1950	1950	0
589	20240911	095700	193406536	1950	1950	1950	1950	0
590	20240911	095600	193406536	1950	1950	1950	1950	12
591	20240911	095500	193383136	1950	1950	1950	1950	0
592	20240911	095400	193383136	1950	1950	1950	1950	580
593	20240911	095300	192252136	1950	1950	1952	1950	960
594	20240911	095200	190380116	1952	1952	1952	1952	105
595	20240911	095100	190175156	1955	1952	1955	1950	5
596	20240911	095000	190165392	1952	1952	1952	1952	1
597	20240911	094900	190163440	1955	1950	1955	1950	213
598	20240911	094800	189747501	1955	1955	1955	1955	0
599	20240911	094700	189747501	1955	1949	1955	1949	452
600	20240911	094600	188866545	1949	1949	1949	1949	1000
601	20240911	094500	186917545	1958	1950	1958	1950	2
602	20240911	094400	186913637	1950	1948	1958	1948	1103
603	20240911	094300	184754189	1946	1948	1958	1946	125
604	20240911	094200	184510645	1949	1949	1949	1949	0
605	20240911	094100	184510645	1949	1945	1958	1945	36
606	20240911	094000	184440451	1953	1943	1953	1943	1282
607	20240911	093900	181948089	1943	1943	1943	1943	194
608	20240911	093800	181571147	1943	1944	1944	1943	1652
609	20240911	093700	178360810	1954	1943	1954	1943	324
610	20240911	093600	177730666	1943	1940	1967	1940	582
611	20240911	093500	176601332	1940	1937	1964	1937	38
612	20240911	093400	176527212	1955	1947	1955	1936	4999
613	20240911	093300	166807104	1949	1946	1949	1946	3637
614	20240911	093200	159728106	1946	1955	1956	1946	3863
615	20240911	093100	152188903	1955	1959	1959	1955	1421
616	20240911	093000	149408913	1959	1959	1959	1959	4
617	20240911	092900	149401077	1959	1962	1962	1959	3024
618	20240911	092800	143475188	1961	1960	1968	1960	30
619	20240911	092700	143416348	1960	1962	1965	1960	1416
620	20240911	092600	140636453	1962	1962	1962	1962	0
621	20240911	092500	140636453	1962	1962	1964	1962	1192
622	20240911	092400	138297518	1964	1960	1965	1960	69
623	20240911	092300	138162111	1959	1959	1965	1959	1458
624	20240911	092200	135305877	1958	1957	1958	1957	1132
625	20240911	092100	133090108	1957	1956	1958	1956	1724
626	20240911	092000	129717148	1956	1958	1958	1956	449
627	20240911	091900	128838423	1958	1958	1959	1958	266
628	20240911	091800	128317585	1958	1962	1962	1958	1041
629	20240911	091700	126276747	1963	1969	1969	1963	3052
630	20240911	091600	120275684	1969	1969	1970	1969	3473
631	20240911	091500	113437241	1969	1972	1972	1969	547
632	20240911	091400	112359691	1969	1969	1969	1969	672
633	20240911	091300	111036523	1980	1980	1983	1970	1082
634	20240911	091200	108895360	1983	1978	1983	1969	1977
635	20240911	091100	104988627	1978	1978	1978	1968	409
636	20240911	091000	104180145	1978	1980	1980	1969	2077
637	20240911	090900	100072287	1966	1965	1980	1963	2005
638	20240911	090800	96131499	1965	1959	1965	1959	1291
639	20240911	090700	93597802	1959	1956	1959	1956	1723
640	20240911	090600	90227583	1956	1954	1965	1953	2581
641	20240911	090500	85183001	1954	1965	1965	1953	3139
642	20240911	090400	79048349	1962	1952	1962	1952	3434
643	20240911	090300	72325617	1952	1953	1953	1935	4613
644	20240911	090200	63362193	1953	1985	1985	1930	13996
645	20240911	090100	35888663	1983	2010	2010	1982	3444
646	20240911	090000	29024866	1999	2075	2075	1960	14233