KissMeData/062970/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	194200	540645527	1886	1886	1886	1886	8958
3	20240930	194100	540645527	1886	1886	1886	1886	0
4	20240930	194000	540645527	1886	1886	1886	1886	0
5	20240930	193900	540645527	1886	1886	1886	1886	0
6	20240930	193800	540645527	1886	1886	1886	1886	0
7	20240930	193700	540645527	1886	1886	1886	1886	0
8	20240930	193600	540645527	1886	1886	1886	1886	0
9	20240930	193500	540645527	1886	1886	1886	1886	0
10	20240930	193400	540645527	1886	1886	1886	1886	0
11	20240930	193300	540645527	1886	1886	1886	1886	0
12	20240930	193200	540645527	1886	1886	1886	1886	0
13	20240930	193100	540645527	1886	1886	1886	1886	0
14	20240930	193000	540645527	1886	1886	1886	1886	0
15	20240930	192900	540645527	1886	1886	1886	1886	0
16	20240930	192800	540645527	1886	1886	1886	1886	0
17	20240930	192700	540645527	1886	1886	1886	1886	0
18	20240930	192600	540645527	1886	1886	1886	1886	0
19	20240930	192500	540645527	1886	1886	1886	1886	0
20	20240930	192400	540645527	1886	1886	1886	1886	0
21	20240930	192300	540645527	1886	1886	1886	1886	0
22	20240930	192200	540645527	1886	1886	1886	1886	0
23	20240930	192100	540645527	1886	1886	1886	1886	0
24	20240930	192000	540645527	1886	1886	1886	1886	0
25	20240930	191900	540645527	1886	1886	1886	1886	0
26	20240930	191800	540645527	1886	1886	1886	1886	0
27	20240930	191700	540645527	1886	1886	1886	1886	0
28	20240930	191600	540645527	1886	1886	1886	1886	0
29	20240930	191500	540645527	1886	1886	1886	1886	0
30	20240930	191400	540645527	1886	1886	1886	1886	0
31	20240930	191300	540645527	1886	1886	1886	1886	0
32	20240930	191200	540645527	1886	1886	1886	1886	8958
33	20240930	191100	540645527	1886	1886	1886	1886	0
34	20240930	191000	540645527	1886	1886	1886	1886	0
35	20240930	190900	540645527	1886	1886	1886	1886	0
36	20240930	190800	540645527	1886	1886	1886	1886	0
37	20240930	190700	540645527	1886	1886	1886	1886	0
38	20240930	190600	540645527	1886	1886	1886	1886	0
39	20240930	190500	540645527	1886	1886	1886	1886	0
40	20240930	190400	540645527	1886	1886	1886	1886	0
41	20240930	190300	540645527	1886	1886	1886	1886	0
42	20240930	190200	540645527	1886	1886	1886	1886	0
43	20240930	190100	540645527	1886	1886	1886	1886	0
44	20240930	190000	540645527	1886	1886	1886	1886	0
45	20240930	185900	540645527	1886	1886	1886	1886	0
46	20240930	185800	540645527	1886	1886	1886	1886	0
47	20240930	185700	540645527	1886	1886	1886	1886	0
48	20240930	185600	540645527	1886	1886	1886	1886	0
49	20240930	185500	540645527	1886	1886	1886	1886	0
50	20240930	185400	540645527	1886	1886	1886	1886	0
51	20240930	185300	540645527	1886	1886	1886	1886	0
52	20240930	185200	540645527	1886	1886	1886	1886	0
53	20240930	185100	540645527	1886	1886	1886	1886	0
54	20240930	185000	540645527	1886	1886	1886	1886	0
55	20240930	184900	540645527	1886	1886	1886	1886	0
56	20240930	184800	540645527	1886	1886	1886	1886	0
57	20240930	184700	540645527	1886	1886	1886	1886	0
58	20240930	184600	540645527	1886	1886	1886	1886	0
59	20240930	184500	540645527	1886	1886	1886	1886	0
60	20240930	184400	540645527	1886	1886	1886	1886	0
61	20240930	184300	540645527	1886	1886	1886	1886	0
62	20240930	184200	540645527	1886	1886	1886	1886	8958
63	20240930	184100	540645527	1886	1886	1886	1886	0
64	20240930	184000	540645527	1886	1886	1886	1886	0
65	20240930	183900	540645527	1886	1886	1886	1886	0
66	20240930	183800	540645527	1886	1886	1886	1886	0
67	20240930	183700	540645527	1886	1886	1886	1886	0
68	20240930	183600	540645527	1886	1886	1886	1886	0
69	20240930	183500	540645527	1886	1886	1886	1886	0
70	20240930	183400	540645527	1886	1886	1886	1886	0
71	20240930	183300	540645527	1886	1886	1886	1886	0
72	20240930	183200	540645527	1886	1886	1886	1886	0
73	20240930	183100	540645527	1886	1886	1886	1886	0
74	20240930	183000	540645527	1886	1886	1886	1886	0
75	20240930	182900	540645527	1886	1886	1886	1886	0
76	20240930	182800	540645527	1886	1886	1886	1886	0
77	20240930	182700	540645527	1886	1886	1886	1886	0
78	20240930	182600	540645527	1886	1886	1886	1886	0
79	20240930	182500	540645527	1886	1886	1886	1886	0
80	20240930	182400	540645527	1886	1886	1886	1886	0
81	20240930	182300	540645527	1886	1886	1886	1886	0
82	20240930	182200	540645527	1886	1886	1886	1886	0
83	20240930	182100	540645527	1886	1886	1886	1886	0
84	20240930	182000	540645527	1886	1886	1886	1886	0
85	20240930	181900	540645527	1886	1886	1886	1886	0
86	20240930	181800	540645527	1886	1886	1886	1886	0
87	20240930	181700	540645527	1886	1886	1886	1886	0
88	20240930	181600	540645527	1886	1886	1886	1886	0
89	20240930	181500	540645527	1886	1886	1886	1886	0
90	20240930	181400	540645527	1886	1886	1886	1886	0
91	20240930	181300	540645527	1886	1886	1886	1886	0
92	20240930	181200	540645527	1886	1886	1886	1886	8958
93	20240930	181100	540645527	1886	1886	1886	1886	0
94	20240930	181000	540645527	1886	1886	1886	1886	0
95	20240930	180900	540645527	1886	1886	1886	1886	0
96	20240930	180800	540645527	1886	1886	1886	1886	0
97	20240930	180700	540645527	1886	1886	1886	1886	0
98	20240930	180600	540645527	1886	1886	1886	1886	0
99	20240930	180500	540645527	1886	1886	1886	1886	0
100	20240930	180400	540645527	1886	1886	1886	1886	0
101	20240930	180300	540645527	1886	1886	1886	1886	0
102	20240930	180200	540645527	1886	1886	1886	1886	0
103	20240930	180100	540645527	1886	1886	1886	1886	0
104	20240930	180000	540645527	1886	1886	1886	1886	0
105	20240930	175900	540645527	1886	1886	1886	1886	0
106	20240930	175800	540645527	1886	1886	1886	1886	0
107	20240930	175700	540645527	1886	1886	1886	1886	0
108	20240930	175600	540645527	1886	1886	1886	1886	0
109	20240930	175500	540645527	1886	1886	1886	1886	0
110	20240930	175400	540645527	1886	1886	1886	1886	0
111	20240930	175300	540645527	1886	1886	1886	1886	0
112	20240930	175200	540645527	1886	1886	1886	1886	0
113	20240930	175100	540645527	1886	1886	1886	1886	0
114	20240930	175000	540645527	1886	1886	1886	1886	0
115	20240930	174900	540645527	1886	1886	1886	1886	0
116	20240930	174800	540645527	1886	1886	1886	1886	0
117	20240930	174700	540645527	1886	1886	1886	1886	0
118	20240930	174600	540645527	1886	1886	1886	1886	0
119	20240930	174500	540645527	1886	1886	1886	1886	0
120	20240930	174400	540645527	1886	1886	1886	1886	0
121	20240930	174300	540645527	1886	1886	1886	1886	0
122	20240930	174200	540645527	1886	1886	1886	1886	8958
123	20240930	174100	540645527	1886	1886	1886	1886	0
124	20240930	174000	540645527	1886	1886	1886	1886	0
125	20240930	173900	540645527	1886	1886	1886	1886	0
126	20240930	173800	540645527	1886	1886	1886	1886	0
127	20240930	173700	540645527	1886	1886	1886	1886	0
128	20240930	173600	540645527	1886	1886	1886	1886	0
129	20240930	173500	540645527	1886	1886	1886	1886	0
130	20240930	173400	540645527	1886	1886	1886	1886	0
131	20240930	173300	540645527	1886	1886	1886	1886	0
132	20240930	173200	540645527	1886	1886	1886	1886	0
133	20240930	173100	540645527	1886	1886	1886	1886	0
134	20240930	173000	540645527	1886	1886	1886	1886	0
135	20240930	172900	540645527	1886	1886	1886	1886	0
136	20240930	172800	540645527	1886	1886	1886	1886	0
137	20240930	172700	540645527	1886	1886	1886	1886	0
138	20240930	172600	540645527	1886	1886	1886	1886	0
139	20240930	172500	540645527	1886	1886	1886	1886	0
140	20240930	172400	540645527	1886	1886	1886	1886	0
141	20240930	172300	540645527	1886	1886	1886	1886	0
142	20240930	172200	540645527	1886	1886	1886	1886	0
143	20240930	172100	540645527	1886	1886	1886	1886	0
144	20240930	172000	540645527	1886	1886	1886	1886	0
145	20240930	171900	540645527	1886	1886	1886	1886	0
146	20240930	171800	540645527	1886	1886	1886	1886	0
147	20240930	171700	540645527	1886	1886	1886	1886	0
148	20240930	171600	540645527	1886	1886	1886	1886	0
149	20240930	171500	540645527	1886	1886	1886	1886	0
150	20240930	171400	540645527	1886	1886	1886	1886	0
151	20240930	171300	540645527	1886	1886	1886	1886	0
152	20240930	171200	540645527	1886	1886	1886	1886	8958
153	20240930	171100	540645527	1886	1886	1886	1886	0
154	20240930	171000	540645527	1886	1886	1886	1886	0
155	20240930	170900	540645527	1886	1886	1886	1886	0
156	20240930	170800	540645527	1886	1886	1886	1886	0
157	20240930	170700	540645527	1886	1886	1886	1886	0
158	20240930	170600	540645527	1886	1886	1886	1886	0
159	20240930	170500	540645527	1886	1886	1886	1886	0
160	20240930	170400	540645527	1886	1886	1886	1886	0
161	20240930	170300	540645527	1886	1886	1886	1886	0
162	20240930	170200	540645527	1886	1886	1886	1886	0
163	20240930	170100	540645527	1886	1886	1886	1886	0
164	20240930	170000	540645527	1886	1886	1886	1886	0
165	20240930	165900	540645527	1886	1886	1886	1886	0
166	20240930	165800	540645527	1886	1886	1886	1886	0
167	20240930	165700	540645527	1886	1886	1886	1886	0
168	20240930	165600	540645527	1886	1886	1886	1886	0
169	20240930	165500	540645527	1886	1886	1886	1886	0
170	20240930	165400	540645527	1886	1886	1886	1886	0
171	20240930	165300	540645527	1886	1886	1886	1886	0
172	20240930	165200	540645527	1886	1886	1886	1886	0
173	20240930	165100	540645527	1886	1886	1886	1886	0
174	20240930	165000	540645527	1886	1886	1886	1886	0
175	20240930	164900	540645527	1886	1886	1886	1886	0
176	20240930	164800	540645527	1886	1886	1886	1886	0
177	20240930	164700	540645527	1886	1886	1886	1886	0
178	20240930	164600	540645527	1886	1886	1886	1886	0
179	20240930	164500	540645527	1886	1886	1886	1886	0
180	20240930	164400	540645527	1886	1886	1886	1886	0
181	20240930	164300	540645527	1886	1886	1886	1886	0
182	20240930	164200	540645527	1886	1886	1886	1886	8958
183	20240930	164100	540645527	1886	1886	1886	1886	0
184	20240930	164000	540645527	1886	1886	1886	1886	0
185	20240930	163900	540645527	1886	1886	1886	1886	0
186	20240930	163800	540645527	1886	1886	1886	1886	0
187	20240930	163700	540645527	1886	1886	1886	1886	0
188	20240930	163600	540645527	1886	1886	1886	1886	0
189	20240930	163500	540645527	1886	1886	1886	1886	0
190	20240930	163400	540645527	1886	1886	1886	1886	0
191	20240930	163300	540645527	1886	1886	1886	1886	0
192	20240930	163200	540645527	1886	1886	1886	1886	0
193	20240930	163100	540645527	1886	1886	1886	1886	0
194	20240930	163000	540645527	1886	1886	1886	1886	0
195	20240930	162900	540645527	1886	1886	1886	1886	0
196	20240930	162800	540645527	1886	1886	1886	1886	0
197	20240930	162700	540645527	1886	1886	1886	1886	0
198	20240930	162600	540645527	1886	1886	1886	1886	0
199	20240930	162500	540645527	1886	1886	1886	1886	0
200	20240930	162400	540645527	1886	1886	1886	1886	0
201	20240930	162300	540645527	1886	1886	1886	1886	0
202	20240930	162200	540645527	1886	1886	1886	1886	0
203	20240930	162100	540645527	1886	1886	1886	1886	0
204	20240930	162000	540645527	1886	1886	1886	1886	0
205	20240930	161900	540645527	1886	1886	1886	1886	0
206	20240930	161800	540645527	1886	1886	1886	1886	0
207	20240930	161700	540645527	1886	1886	1886	1886	0
208	20240930	161600	540645527	1886	1886	1886	1886	0
209	20240930	161500	540645527	1886	1886	1886	1886	0
210	20240930	161400	540645527	1886	1886	1886	1886	0
211	20240930	161300	540645527	1886	1886	1886	1886	0
212	20240930	161200	540645527	1886	1886	1886	1886	8958
213	20240930	161100	540645527	1886	1886	1886	1886	0
214	20240930	161000	540645527	1886	1886	1886	1886	0
215	20240930	160900	540645527	1886	1886	1886	1886	0
216	20240930	160800	540645527	1886	1886	1886	1886	0
217	20240930	160700	540645527	1886	1886	1886	1886	0
218	20240930	160600	540645527	1886	1886	1886	1886	0
219	20240930	160500	540645527	1886	1886	1886	1886	0
220	20240930	160400	540645527	1886	1886	1886	1886	0
221	20240930	160300	540645527	1886	1886	1886	1886	0
222	20240930	160200	540645527	1886	1886	1886	1886	0
223	20240930	160100	540645527	1886	1886	1886	1886	0
224	20240930	160000	540645527	1886	1886	1886	1886	0
225	20240930	155900	540645527	1886	1886	1886	1886	0
226	20240930	155800	540645527	1886	1886	1886	1886	0
227	20240930	155700	540645527	1886	1886	1886	1886	0
228	20240930	155600	540645527	1886	1886	1886	1886	0
229	20240930	155500	540645527	1886	1886	1886	1886	0
230	20240930	155400	540645527	1886	1886	1886	1886	0
231	20240930	155300	540645527	1886	1886	1886	1886	0
232	20240930	155200	540645527	1886	1886	1886	1886	0
233	20240930	155100	540645527	1886	1886	1886	1886	0
234	20240930	155000	540645527	1886	1886	1886	1886	0
235	20240930	154900	540645527	1886	1886	1886	1886	0
236	20240930	154800	540645527	1886	1886	1886	1886	0
237	20240930	154700	540645527	1886	1886	1886	1886	0
238	20240930	154600	540645527	1886	1886	1886	1886	0
239	20240930	154500	540645527	1886	1886	1886	1886	0
240	20240930	154400	540645527	1886	1886	1886	1886	0
241	20240930	154300	540645527	1886	1886	1886	1886	0
242	20240930	154200	540645527	1886	1886	1886	1886	8958
243	20240930	154100	540645527	1886	1886	1886	1886	0
244	20240930	154000	540645527	1886	1886	1886	1886	0
245	20240930	153900	540645527	1886	1886	1886	1886	0
246	20240930	153800	540645527	1886	1886	1886	1886	0
247	20240930	153700	540645527	1886	1886	1886	1886	0
248	20240930	153600	540645527	1886	1886	1886	1886	0
249	20240930	153500	540645527	1886	1886	1886	1886	0
250	20240930	153400	540645527	1886	1886	1886	1886	0
251	20240930	153300	540645527	1886	1886	1886	1886	0
252	20240930	153200	540645527	1886	1886	1886	1886	0
253	20240930	153100	540645527	1886	1886	1886	1886	0
254	20240930	153000	540645527	1886	1886	1886	1886	8958
255	20240930	152900	523750739	1881	1881	1881	1881	0
256	20240930	152800	523750739	1881	1881	1881	1881	0
257	20240930	152700	523750739	1881	1881	1881	1881	0
258	20240930	152600	523750739	1881	1881	1881	1881	0
259	20240930	152500	523750739	1881	1881	1881	1881	0
260	20240930	152400	523750739	1881	1881	1881	1881	0
261	20240930	152300	523750739	1881	1881	1881	1881	0
262	20240930	152200	523750739	1881	1881	1881	1881	0
263	20240930	152100	523750739	1881	1881	1881	1881	0
264	20240930	152000	523750739	1881	1881	1881	1881	0
265	20240930	151900	523750739	1881	1881	1881	1881	1
266	20240930	151800	523748858	1886	1884	1886	1884	1559
267	20240930	151700	520809248	1884	1884	1884	1884	0
268	20240930	151600	520809248	1884	1884	1884	1884	272
269	20240930	151500	520296800	1884	1880	1884	1880	12
270	20240930	151400	520274236	1884	1884	1884	1884	267
271	20240930	151300	519771208	1880	1880	1880	1880	268
272	20240930	151200	519267368	1880	1880	1880	1880	1
273	20240930	151100	519265488	1879	1879	1880	1879	1935
274	20240930	151000	515627739	1879	1879	1879	1879	108
275	20240930	150900	515424807	1880	1875	1880	1874	240
276	20240930	150800	514974910	1882	1882	1882	1882	0
277	20240930	150700	514974910	1882	1882	1882	1882	100
278	20240930	150600	514786710	1875	1882	1882	1875	3197
279	20240930	150500	508790935	1878	1878	1882	1878	109
280	20240930	150400	508586209	1879	1879	1879	1879	0
281	20240930	150300	508586209	1879	1879	1879	1879	0
282	20240930	150200	508586209	1879	1879	1879	1879	10
283	20240930	150100	508567419	1880	1876	1880	1876	1100
284	20240930	150000	506501207	1876	1876	1876	1876	10
285	20240930	145900	506482447	1876	1876	1876	1876	280
286	20240930	145800	505957167	1876	1876	1876	1876	0
287	20240930	145700	505957167	1876	1876	1876	1876	0
288	20240930	145600	505957167	1876	1876	1876	1876	0
289	20240930	145500	505957167	1876	1876	1876	1876	0
290	20240930	145400	505957167	1876	1876	1876	1876	0
291	20240930	145300	505957167	1876	1876	1876	1876	0
292	20240930	145200	505957167	1876	1876	1876	1876	0
293	20240930	145100	505957167	1876	1876	1876	1876	4
294	20240930	145000	505949663	1881	1881	1881	1881	1
295	20240930	144900	505947782	1881	1871	1881	1866	2501
296	20240930	144800	501273528	1881	1881	1881	1881	100
297	20240930	144700	501085428	1884	1884	1884	1884	0
298	20240930	144600	501085428	1884	1884	1884	1884	0
299	20240930	144500	501085428	1884	1884	1884	1867	2112
300	20240930	144400	497123973	1880	1880	1880	1880	0
301	20240930	144300	497123973	1880	1880	1880	1880	756
302	20240930	144200	495702693	1883	1883	1883	1883	83
303	20240930	144100	495546404	1883	1883	1883	1883	3
304	20240930	144000	495540755	1884	1884	1884	1884	50
305	20240930	143900	495446555	1884	1880	1884	1880	917
306	20240930	143800	493722551	1880	1880	1880	1880	5
307	20240930	143700	493713151	1875	1875	1875	1875	58
308	20240930	143600	493604401	1876	1876	1876	1876	1
309	20240930	143500	493602525	1884	1880	1884	1880	123
310	20240930	143400	493371073	1880	1880	1880	1880	0
311	20240930	143300	493371073	1880	1880	1880	1880	9
312	20240930	143200	493354153	1880	1880	1880	1880	0
313	20240930	143100	493354153	1880	1879	1880	1879	10
314	20240930	143000	493335357	1880	1878	1880	1878	22
315	20240930	142900	493294005	1875	1875	1875	1875	357
316	20240930	142800	492624630	1875	1875	1875	1875	0
317	20240930	142700	492624630	1875	1875	1875	1875	150
318	20240930	142600	492343380	1875	1875	1875	1875	1
319	20240930	142500	492341505	1875	1875	1875	1875	0
320	20240930	142400	492341505	1875	1875	1875	1875	0
321	20240930	142300	492341505	1875	1875	1875	1875	0
322	20240930	142200	492341505	1875	1875	1875	1875	200
323	20240930	142100	491966505	1875	1866	1875	1866	4
324	20240930	142000	491959032	1875	1875	1875	1875	15
325	20240930	141900	491930907	1875	1875	1875	1875	100
326	20240930	141800	491743407	1875	1874	1875	1874	2951
327	20240930	141700	486210283	1875	1866	1875	1866	1999
328	20240930	141600	482480140	1865	1868	1875	1865	8610
329	20240930	141500	466419899	1876	1876	1876	1876	0
330	20240930	141400	466419899	1876	1874	1876	1874	2
331	20240930	141300	466416149	1868	1871	1871	1868	2006
332	20240930	141200	462665658	1879	1879	1879	1879	0
333	20240930	141100	462665658	1879	1873	1879	1872	957
334	20240930	141000	460873601	1879	1873	1879	1873	85
335	20240930	140900	460714390	1884	1884	1884	1884	0
336	20240930	140800	460714390	1884	1884	1884	1884	400
337	20240930	140700	459960790	1884	1884	1884	1884	0
338	20240930	140600	459960790	1884	1875	1884	1874	11
339	20240930	140500	459940165	1885	1885	1885	1885	7
340	20240930	140400	459926970	1890	1884	1890	1880	493
341	20240930	140300	458998710	1891	1892	1892	1885	21
342	20240930	140200	458959112	1886	1884	1886	1884	1022
343	20240930	140100	457032532	1884	1878	1884	1878	2181
344	20240930	140000	452932390	1878	1878	1878	1878	602
345	20240930	135900	451801834	1880	1879	1880	1879	1550
346	20240930	135800	448887836	1879	1883	1883	1879	21
347	20240930	135700	448848297	1883	1883	1883	1883	1
348	20240930	135600	448846414	1872	1878	1878	1872	1791
349	20240930	135500	445489889	1878	1878	1878	1878	51
350	20240930	135400	445394111	1878	1879	1879	1878	99
351	20240930	135300	445208124	1886	1880	1887	1880	429
352	20240930	135200	444401423	1880	1874	1880	1874	257
353	20240930	135100	443918939	1875	1875	1875	1875	4
354	20240930	135000	443911439	1880	1880	1880	1880	2486
355	20240930	134900	439237759	1880	1880	1880	1880	19
356	20240930	134800	439202039	1887	1887	1887	1887	0
357	20240930	134700	439202039	1887	1887	1887	1887	1
358	20240930	134600	439200152	1880	1880	1880	1880	400
359	20240930	134500	438448152	1887	1887	1887	1887	23
360	20240930	134400	438404751	1887	1887	1887	1887	0
361	20240930	134300	438404751	1887	1887	1887	1887	1
362	20240930	134200	438402864	1874	1874	1874	1874	0
363	20240930	134100	438402864	1874	1874	1874	1874	880
364	20240930	134000	436753744	1887	1887	1887	1887	0
365	20240930	133900	436753744	1887	1887	1887	1887	35
366	20240930	133800	436687699	1874	1880	1880	1874	400
367	20240930	133700	435938009	1880	1877	1880	1875	2646
368	20240930	133600	430974259	1878	1880	1880	1878	1006
369	20240930	133500	429082981	1879	1881	1882	1879	132
370	20240930	133400	428834711	1882	1882	1882	1882	2
371	20240930	133300	428830947	1882	1882	1882	1882	0
372	20240930	133200	428830947	1882	1888	1888	1882	53
373	20240930	133100	428731171	1882	1886	1886	1882	645
374	20240930	133000	427517191	1890	1891	1891	1890	16
375	20240930	132900	427486936	1891	1891	1891	1891	0
376	20240930	132800	427486936	1891	1896	1896	1891	11
377	20240930	132700	427466130	1897	1897	1897	1897	0
378	20240930	132600	427466130	1897	1885	1897	1885	600
379	20240930	132500	426330418	1884	1884	1884	1884	49
380	20240930	132400	426238102	1884	1884	1884	1884	0
381	20240930	132300	426238102	1884	1884	1884	1884	1
382	20240930	132200	426236218	1877	1880	1880	1877	717
383	20240930	132100	424889809	1877	1877	1885	1877	1071
384	20240930	132000	422879234	1878	1887	1887	1878	212
385	20240930	131900	422481080	1893	1893	1893	1893	2
386	20240930	131800	422477294	1900	1885	1902	1877	1044
387	20240930	131700	420516172	1885	1887	1887	1885	3226
388	20240930	131600	414435049	1887	1888	1888	1887	165
389	20240930	131500	414123611	1885	1885	1885	1885	0
390	20240930	131400	414123611	1885	1885	1885	1885	0
391	20240930	131300	414123611	1885	1885	1885	1885	3001
392	20240930	131200	408466726	1885	1885	1903	1885	144
393	20240930	131100	408194926	1885	1903	1903	1885	131
394	20240930	131000	407946180	1885	1906	1906	1878	951
395	20240930	130900	406151279	1906	1900	1906	1900	97
396	20240930	130800	405966949	1900	1906	1906	1900	701
397	20240930	130700	404635043	1906	1906	1907	1906	111
398	20240930	130600	404423467	1905	1904	1906	1904	1071
399	20240930	130500	402383198	1904	1904	1904	1904	545
400	20240930	130400	401345518	1904	1904	1904	1904	1
401	20240930	130300	401343614	1903	1903	1903	1903	1100
402	20240930	130200	399250314	1903	1894	1903	1894	3505
403	20240930	130100	392607299	1903	1901	1904	1901	8235
404	20240930	130000	376937242	1901	1894	1901	1894	896
405	20240930	125900	375239112	1894	1882	1894	1882	348
406	20240930	125800	374584116	1879	1889	1889	1879	450
407	20240930	125700	373736750	1895	1895	1895	1895	6
408	20240930	125600	373725380	1890	1895	1895	1890	927
409	20240930	125500	371973310	1895	1895	1895	1895	15
410	20240930	125400	371944885	1895	1895	1895	1895	5
411	20240930	125300	371935410	1895	1895	1895	1895	1
412	20240930	125200	371933515	1895	1893	1895	1893	2
413	20240930	125100	371929727	1891	1891	1891	1891	1
414	20240930	125000	371927836	1891	1891	1891	1891	1
415	20240930	124900	371925945	1896	1889	1896	1889	29
416	20240930	124800	371871106	1889	1889	1889	1889	100
417	20240930	124700	371682206	1888	1888	1888	1888	1
418	20240930	124600	371680318	1881	1887	1889	1881	2904
419	20240930	124500	366201468	1889	1889	1889	1889	0
420	20240930	124400	366201468	1889	1889	1889	1889	865
421	20240930	124300	364567483	1891	1894	1894	1891	2363
422	20240930	124200	360097850	1894	1894	1894	1881	451
423	20240930	124100	359245156	1879	1879	1879	1879	1
424	20240930	124000	359243277	1879	1879	1879	1879	1
425	20240930	123900	359241398	1885	1885	1885	1885	808
426	20240930	123800	357718318	1887	1887	1887	1887	100
427	20240930	123700	357529618	1876	1876	1876	1876	1
428	20240930	123600	357527742	1873	1878	1878	1873	2597
429	20240930	123500	352657335	1878	1883	1883	1878	945
430	20240930	123400	350880920	1885	1884	1894	1884	4253
431	20240930	123300	342864547	1885	1896	1896	1885	110
432	20240930	123200	342657142	1890	1890	1890	1890	36
433	20240930	123100	342589102	1896	1896	1896	1896	0
434	20240930	123000	342589102	1896	1890	1896	1890	184
435	20240930	122900	342241312	1901	1900	1901	1900	103
436	20240930	122800	342045573	1899	1888	1899	1888	274
437	20240930	122700	341525258	1900	1900	1900	1900	8
438	20240930	122600	341510058	1901	1885	1901	1885	6224
439	20240930	122500	329774234	1902	1903	1903	1902	21
440	20240930	122400	329734291	1902	1895	1902	1895	5636
441	20240930	122300	319042346	1895	1894	1895	1894	547
442	20240930	122200	318006074	1894	1894	1894	1894	0
443	20240930	122100	318006074	1894	1895	1895	1874	2164
444	20240930	122000	313930072	1895	1894	1896	1894	648
445	20240930	121900	312702050	1892	1889	1892	1889	2833
446	20240930	121800	307347510	1890	1890	1890	1890	21
447	20240930	121700	307307820	1885	1885	1885	1885	3576
448	20240930	121600	300567060	1885	1885	1885	1885	5
449	20240930	121500	300557635	1885	1885	1885	1885	24
450	20240930	121400	300512395	1885	1880	1885	1876	201
451	20240930	121300	300135179	1884	1884	1884	1884	300
452	20240930	121200	299569979	1884	1884	1884	1884	1
453	20240930	121100	299568095	1876	1876	1876	1876	0
454	20240930	121000	299568095	1876	1876	1876	1876	50
455	20240930	120900	299474295	1879	1879	1879	1879	1
456	20240930	120800	299472416	1884	1884	1884	1884	0
457	20240930	120700	299472416	1884	1884	1884	1884	0
458	20240930	120600	299472416	1884	1884	1884	1884	1
459	20240930	120500	299470532	1884	1884	1884	1884	100
460	20240930	120400	299282132	1885	1880	1885	1880	1678
461	20240930	120300	296127482	1885	1885	1885	1885	5
462	20240930	120200	296118057	1885	1882	1885	1882	105
463	20240930	120100	295920432	1885	1889	1889	1885	102
464	20240930	120000	295728154	1885	1885	1889	1885	602
465	20240930	115900	294593380	1885	1890	1890	1885	327
466	20240930	115800	293976560	1885	1887	1887	1885	305
467	20240930	115700	293401231	1890	1890	1890	1887	5
468	20240930	115600	293391787	1887	1887	1887	1887	1
469	20240930	115500	293389900	1891	1891	1891	1891	7
470	20240930	115400	293376663	1892	1892	1892	1892	0
471	20240930	115300	293376663	1892	1890	1892	1890	786
472	20240930	115200	291890631	1890	1890	1890	1890	10
473	20240930	115100	291871731	1890	1890	1890	1890	0
474	20240930	115000	291871731	1890	1890	1890	1890	0
475	20240930	114900	291871731	1890	1890	1890	1890	0
476	20240930	114800	291871731	1890	1887	1891	1887	3523
477	20240930	114700	285223672	1886	1886	1886	1886	300
478	20240930	114600	284657872	1886	1887	1887	1886	574
479	20240930	114500	283574853	1887	1887	1887	1886	2709
480	20240930	114400	278463007	1887	1886	1887	1886	1511
481	20240930	114300	275611950	1887	1886	1887	1886	1215
482	20240930	114200	273320193	1886	1886	1886	1886	5
483	20240930	114100	273310763	1887	1886	1887	1882	69
484	20240930	114000	273180605	1887	1870	1887	1870	138
485	20240930	113900	272921860	1870	1870	1870	1870	50
486	20240930	113800	272828360	1870	1870	1870	1870	0
487	20240930	113700	272828360	1870	1865	1870	1865	6
488	20240930	113600	272817145	1865	1865	1865	1865	0
489	20240930	113500	272817145	1865	1865	1865	1865	106
490	20240930	113400	272619455	1880	1880	1880	1880	1
491	20240930	113300	272617575	1864	1874	1874	1864	204
492	20240930	113200	272236677	1875	1883	1888	1875	236
493	20240930	113100	271792879	1888	1888	1888	1888	0
494	20240930	113000	271792879	1888	1886	1888	1886	23
495	20240930	112900	271749473	1886	1886	1886	1886	1
496	20240930	112800	271747587	1886	1881	1886	1881	150
497	20240930	112700	271464692	1887	1887	1887	1887	0
498	20240930	112600	271464692	1887	1884	1887	1884	47
499	20240930	112500	271376006	1883	1874	1884	1874	2679
500	20240930	112400	266349851	1873	1867	1873	1866	81
501	20240930	112300	266198614	1873	1869	1873	1869	293
502	20240930	112200	265650151	1868	1867	1868	1867	229
503	20240930	112100	265222579	1867	1867	1867	1867	0
504	20240930	112000	265222579	1867	1867	1867	1867	1
505	20240930	111900	265220712	1868	1868	1868	1868	0
506	20240930	111800	265220712	1868	1868	1868	1868	0
507	20240930	111700	265220712	1868	1860	1868	1860	92
508	20240930	111600	265048937	1860	1860	1860	1860	271
509	20240930	111500	264544877	1868	1868	1868	1868	8
510	20240930	111400	264529933	1868	1868	1868	1868	150
511	20240930	111300	264249733	1868	1868	1868	1868	2
512	20240930	111200	264245997	1868	1864	1868	1863	1010
513	20240930	111100	262362766	1859	1849	1859	1849	2400
514	20240930	111000	257906779	1841	1846	1846	1841	150
515	20240930	110900	257630579	1840	1854	1854	1840	2004
516	20240930	110800	253932635	1846	1847	1847	1846	50
517	20240930	110700	253840305	1846	1846	1846	1846	0
518	20240930	110600	253840305	1846	1846	1846	1841	2310
519	20240930	110500	249576359	1841	1857	1857	1841	3310
520	20240930	110400	243475941	1857	1857	1857	1857	205
521	20240930	110300	243095256	1857	1856	1857	1856	11
522	20240930	110200	243074839	1856	1846	1856	1846	1011
523	20240930	110100	241203423	1846	1851	1851	1846	408
524	20240930	110000	240450091	1851	1848	1851	1847	161
525	20240930	105900	240152700	1847	1853	1857	1847	270
526	20240930	105800	239653210	1858	1859	1859	1852	70
527	20240930	105700	239523250	1859	1852	1859	1847	1660
528	20240930	105600	236455678	1849	1866	1866	1849	3342
529	20240930	105500	230265199	1866	1866	1866	1866	41
530	20240930	105400	230188693	1869	1869	1869	1869	0
531	20240930	105300	230188693	1869	1856	1871	1851	431
532	20240930	105200	229388624	1856	1858	1858	1856	734
533	20240930	105100	228024962	1859	1874	1874	1859	577
534	20240930	105000	226950740	1874	1861	1874	1861	36
535	20240930	104900	226883666	1861	1865	1874	1861	2281
536	20240930	104800	222637900	1865	1875	1875	1865	625
537	20240930	104700	221469627	1875	1873	1875	1871	114
538	20240930	104600	221255976	1875	1875	1875	1867	521
539	20240930	104500	220279408	1875	1875	1875	1875	36
540	20240930	104400	220211908	1875	1875	1875	1875	0
541	20240930	104300	220211908	1875	1865	1875	1863	101
542	20240930	104200	220023701	1867	1876	1876	1867	172
543	20240930	104100	219702439	1876	1876	1876	1867	354
544	20240930	104000	219040086	1876	1876	1876	1876	49
545	20240930	103900	218948162	1876	1874	1876	1873	756
546	20240930	103800	217529914	1875	1870	1876	1870	59
547	20240930	103700	217419549	1870	1870	1870	1870	76
548	20240930	103600	217277429	1870	1867	1870	1867	230
549	20240930	103500	216847929	1867	1867	1867	1867	128
550	20240930	103400	216608953	1867	1867	1867	1867	801
551	20240930	103300	215113486	1867	1861	1867	1861	170
552	20240930	103200	214797105	1867	1867	1867	1867	101
553	20240930	103100	214608538	1867	1867	1867	1867	108
554	20240930	103000	214406902	1861	1867	1867	1861	6128
555	20240930	102900	202983726	1866	1878	1878	1866	1251
556	20240930	102800	200645297	1878	1878	1878	1878	1
557	20240930	102700	200643419	1881	1881	1881	1881	1
558	20240930	102600	200641538	1868	1871	1871	1868	559
559	20240930	102500	199596650	1882	1869	1882	1869	79
560	20240930	102400	199448986	1889	1879	1889	1870	1673
561	20240930	102300	196318128	1879	1879	1879	1879	0
562	20240930	102200	196318128	1879	1879	1879	1879	1
563	20240930	102100	196316249	1870	1877	1877	1870	1328
564	20240930	102000	193825610	1877	1877	1877	1877	2
565	20240930	101900	193821856	1877	1877	1877	1877	82
566	20240930	101800	193667942	1879	1880	1880	1879	409
567	20240930	101700	192899411	1893	1892	1893	1892	200
568	20240930	101600	192520875	1892	1882	1892	1882	728
569	20240930	101500	191149419	1893	1882	1893	1882	2
570	20240930	101400	191145644	1893	1883	1893	1883	495
571	20240930	101300	190213509	1893	1882	1893	1882	431
572	20240930	101200	189402026	1892	1892	1892	1892	150
573	20240930	101100	189118226	1893	1887	1893	1887	253
574	20240930	101000	188639914	1887	1887	1887	1887	5
575	20240930	100900	188630479	1877	1878	1887	1877	215
576	20240930	100800	188226723	1887	1887	1887	1887	8
577	20240930	100700	188211627	1887	1878	1887	1878	255
578	20240930	100600	187732692	1878	1878	1878	1878	27
579	20240930	100500	187681986	1874	1874	1874	1874	1354
580	20240930	100400	185144590	1878	1878	1878	1878	1000
581	20240930	100300	183266590	1878	1874	1878	1873	1046
582	20240930	100200	181304855	1875	1878	1878	1875	265
583	20240930	100100	180807191	1878	1878	1878	1878	93
584	20240930	100000	180632537	1875	1876	1876	1873	338
585	20240930	095900	179999075	1876	1878	1878	1876	9
586	20240930	095800	179982175	1878	1878	1878	1876	42
587	20240930	095700	179903301	1887	1887	1887	1887	0
588	20240930	095600	179903301	1887	1878	1887	1878	187
589	20240930	095500	179550717	1878	1878	1878	1877	5238
590	20240930	095400	169713804	1878	1878	1878	1878	100
591	20240930	095300	169526004	1878	1877	1878	1877	1603
592	20240930	095200	166516046	1871	1877	1877	1871	686
593	20240930	095100	165228484	1878	1878	1878	1878	100
594	20240930	095000	165040684	1878	1878	1878	1878	648
595	20240930	094900	163823740	1878	1878	1878	1870	2158
596	20240930	094800	159771096	1878	1877	1887	1877	4870
597	20240930	094700	150623386	1878	1878	1878	1878	0
598	20240930	094600	150623386	1878	1878	1878	1867	252
599	20240930	094500	150152792	1868	1868	1868	1868	301
600	20240930	094400	149590524	1870	1870	1871	1870	386
601	20240930	094300	148868694	1880	1875	1880	1875	435
602	20240930	094200	148052829	1875	1880	1880	1875	627
603	20240930	094100	146877144	1880	1888	1888	1880	551
604	20240930	094000	145837032	1888	1871	1888	1871	1593
605	20240930	093900	142850742	1867	1866	1867	1865	523
606	20240930	093800	141874719	1867	1871	1871	1867	880
607	20240930	093700	140229936	1871	1882	1889	1871	7619
608	20240930	093600	125923278	1882	1894	1895	1882	1512
609	20240930	093500	123073746	1895	1895	1895	1895	7
610	20240930	093400	123060481	1896	1896	1896	1896	0
611	20240930	093300	123060481	1896	1896	1896	1896	3
612	20240930	093200	123054793	1886	1901	1901	1886	21
613	20240930	093100	123014887	1901	1901	1901	1901	36
614	20240930	093000	122946451	1902	1902	1902	1902	52
615	20240930	092900	122847547	1902	1884	1902	1884	3
616	20240930	092800	122841859	1884	1894	1894	1882	849
617	20240930	092700	121238936	1903	1903	1903	1903	123
618	20240930	092600	121004867	1904	1904	1904	1904	101
619	20240930	092500	120812563	1904	1903	1904	1903	3
620	20240930	092400	120806853	1894	1894	1902	1883	872
621	20240930	092300	119152831	1901	1894	1901	1894	232
622	20240930	092200	118713416	1894	1894	1894	1894	132
623	20240930	092100	118463408	1894	1886	1894	1880	4896
624	20240930	092000	109253639	1881	1883	1883	1881	548
625	20240930	091900	108222592	1883	1885	1885	1881	710
626	20240930	091800	106885968	1883	1883	1883	1883	26
627	20240930	091700	106837010	1884	1885	1887	1883	9235
628	20240930	091600	89438019	1884	1884	1884	1884	3442
629	20240930	091500	82953291	1901	1903	1903	1884	255
630	20240930	091400	82469805	1903	1903	1903	1903	1
631	20240930	091300	82467902	1903	1903	1903	1879	72
632	20240930	091200	82331006	1907	1907	1907	1904	75
633	20240930	091100	82188071	1908	1910	1910	1870	432
634	20240930	091000	81365030	1883	1885	1910	1883	8169
635	20240930	090900	65910699	1885	1887	1887	1861	1181
636	20240930	090800	63711199	1887	1885	1887	1880	1383
637	20240930	090700	61109975	1880	1888	1888	1862	739
638	20240930	090600	59728632	1886	1888	1888	1861	583
639	20240930	090500	58641475	1860	1860	1889	1860	1607
640	20240930	090400	55651266	1838	1911	1911	1838	1826
641	20240930	090300	52246729	1911	1887	1917	1858	698
642	20240930	090200	50916575	1859	1836	1868	1836	8923
643	20240930	090100	34355493	1852	1859	1877	1774	11799
644	20240930	090000	12893860	1878	1858	1882	1852	6936