KissMeData/024740/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	190900	158402097	1963	1963	1963	1963	3414
3	20240924	190800	158402097	1963	1963	1963	1963	0
4	20240924	190700	158402097	1963	1963	1963	1963	0
5	20240924	190600	158402097	1963	1963	1963	1963	0
6	20240924	190500	158402097	1963	1963	1963	1963	0
7	20240924	190400	158402097	1963	1963	1963	1963	0
8	20240924	190300	158402097	1963	1963	1963	1963	0
9	20240924	190200	158402097	1963	1963	1963	1963	0
10	20240924	190100	158402097	1963	1963	1963	1963	0
11	20240924	190000	158402097	1963	1963	1963	1963	0
12	20240924	185900	158402097	1963	1963	1963	1963	0
13	20240924	185800	158402097	1963	1963	1963	1963	0
14	20240924	185700	158402097	1963	1963	1963	1963	0
15	20240924	185600	158402097	1963	1963	1963	1963	0
16	20240924	185500	158402097	1963	1963	1963	1963	0
17	20240924	185400	158402097	1963	1963	1963	1963	0
18	20240924	185300	158402097	1963	1963	1963	1963	0
19	20240924	185200	158402097	1963	1963	1963	1963	0
20	20240924	185100	158402097	1963	1963	1963	1963	0
21	20240924	185000	158402097	1963	1963	1963	1963	0
22	20240924	184900	158402097	1963	1963	1963	1963	0
23	20240924	184800	158402097	1963	1963	1963	1963	0
24	20240924	184700	158402097	1963	1963	1963	1963	0
25	20240924	184600	158402097	1963	1963	1963	1963	0
26	20240924	184500	158402097	1963	1963	1963	1963	0
27	20240924	184400	158402097	1963	1963	1963	1963	0
28	20240924	184300	158402097	1963	1963	1963	1963	0
29	20240924	184200	158402097	1963	1963	1963	1963	0
30	20240924	184100	158402097	1963	1963	1963	1963	0
31	20240924	184000	158402097	1963	1963	1963	1963	0
32	20240924	183900	158402097	1963	1963	1963	1963	3414
33	20240924	183800	158402097	1963	1963	1963	1963	0
34	20240924	183700	158402097	1963	1963	1963	1963	0
35	20240924	183600	158402097	1963	1963	1963	1963	0
36	20240924	183500	158402097	1963	1963	1963	1963	0
37	20240924	183400	158402097	1963	1963	1963	1963	0
38	20240924	183300	158402097	1963	1963	1963	1963	0
39	20240924	183200	158402097	1963	1963	1963	1963	0
40	20240924	183100	158402097	1963	1963	1963	1963	0
41	20240924	183000	158402097	1963	1963	1963	1963	0
42	20240924	182900	158402097	1963	1963	1963	1963	0
43	20240924	182800	158402097	1963	1963	1963	1963	0
44	20240924	182700	158402097	1963	1963	1963	1963	0
45	20240924	182600	158402097	1963	1963	1963	1963	0
46	20240924	182500	158402097	1963	1963	1963	1963	0
47	20240924	182400	158402097	1963	1963	1963	1963	0
48	20240924	182300	158402097	1963	1963	1963	1963	0
49	20240924	182200	158402097	1963	1963	1963	1963	0
50	20240924	182100	158402097	1963	1963	1963	1963	0
51	20240924	182000	158402097	1963	1963	1963	1963	0
52	20240924	181900	158402097	1963	1963	1963	1963	0
53	20240924	181800	158402097	1963	1963	1963	1963	0
54	20240924	181700	158402097	1963	1963	1963	1963	0
55	20240924	181600	158402097	1963	1963	1963	1963	0
56	20240924	181500	158402097	1963	1963	1963	1963	0
57	20240924	181400	158402097	1963	1963	1963	1963	0
58	20240924	181300	158402097	1963	1963	1963	1963	0
59	20240924	181200	158402097	1963	1963	1963	1963	0
60	20240924	181100	158402097	1963	1963	1963	1963	0
61	20240924	181000	158402097	1963	1963	1963	1963	0
62	20240924	180900	158402097	1963	1963	1963	1963	3414
63	20240924	180800	158402097	1963	1963	1963	1963	0
64	20240924	180700	158402097	1963	1963	1963	1963	0
65	20240924	180600	158402097	1963	1963	1963	1963	0
66	20240924	180500	158402097	1963	1963	1963	1963	0
67	20240924	180400	158402097	1963	1963	1963	1963	0
68	20240924	180300	158402097	1963	1963	1963	1963	0
69	20240924	180200	158402097	1963	1963	1963	1963	0
70	20240924	180100	158402097	1963	1963	1963	1963	0
71	20240924	180000	158402097	1963	1963	1963	1963	0
72	20240924	175900	158402097	1963	1963	1963	1963	0
73	20240924	175800	158402097	1963	1963	1963	1963	0
74	20240924	175700	158402097	1963	1963	1963	1963	0
75	20240924	175600	158402097	1963	1963	1963	1963	0
76	20240924	175500	158402097	1963	1963	1963	1963	0
77	20240924	175400	158402097	1963	1963	1963	1963	0
78	20240924	175300	158402097	1963	1963	1963	1963	0
79	20240924	175200	158402097	1963	1963	1963	1963	0
80	20240924	175100	158402097	1963	1963	1963	1963	0
81	20240924	175000	158402097	1963	1963	1963	1963	0
82	20240924	174900	158402097	1963	1963	1963	1963	0
83	20240924	174800	158402097	1963	1963	1963	1963	0
84	20240924	174700	158402097	1963	1963	1963	1963	0
85	20240924	174600	158402097	1963	1963	1963	1963	0
86	20240924	174500	158402097	1963	1963	1963	1963	0
87	20240924	174400	158402097	1963	1963	1963	1963	0
88	20240924	174300	158402097	1963	1963	1963	1963	0
89	20240924	174200	158402097	1963	1963	1963	1963	0
90	20240924	174100	158402097	1963	1963	1963	1963	0
91	20240924	174000	158402097	1963	1963	1963	1963	0
92	20240924	173900	158402097	1963	1963	1963	1963	3414
93	20240924	173800	158402097	1963	1963	1963	1963	0
94	20240924	173700	158402097	1963	1963	1963	1963	0
95	20240924	173600	158402097	1963	1963	1963	1963	0
96	20240924	173500	158402097	1963	1963	1963	1963	0
97	20240924	173400	158402097	1963	1963	1963	1963	0
98	20240924	173300	158402097	1963	1963	1963	1963	0
99	20240924	173200	158402097	1963	1963	1963	1963	0
100	20240924	173100	158402097	1963	1963	1963	1963	0
101	20240924	173000	158402097	1963	1963	1963	1963	0
102	20240924	172900	158402097	1963	1963	1963	1963	0
103	20240924	172800	158402097	1963	1963	1963	1963	0
104	20240924	172700	158402097	1963	1963	1963	1963	0
105	20240924	172600	158402097	1963	1963	1963	1963	0
106	20240924	172500	158402097	1963	1963	1963	1963	0
107	20240924	172400	158402097	1963	1963	1963	1963	0
108	20240924	172300	158402097	1963	1963	1963	1963	0
109	20240924	172200	158402097	1963	1963	1963	1963	0
110	20240924	172100	158402097	1963	1963	1963	1963	0
111	20240924	172000	158402097	1963	1963	1963	1963	0
112	20240924	171900	158402097	1963	1963	1963	1963	0
113	20240924	171800	158402097	1963	1963	1963	1963	0
114	20240924	171700	158402097	1963	1963	1963	1963	0
115	20240924	171600	158402097	1963	1963	1963	1963	0
116	20240924	171500	158402097	1963	1963	1963	1963	0
117	20240924	171400	158402097	1963	1963	1963	1963	0
118	20240924	171300	158402097	1963	1963	1963	1963	0
119	20240924	171200	158402097	1963	1963	1963	1963	0
120	20240924	171100	158402097	1963	1963	1963	1963	0
121	20240924	171000	158402097	1963	1963	1963	1963	0
122	20240924	170900	158402097	1963	1963	1963	1963	3414
123	20240924	170800	158402097	1963	1963	1963	1963	0
124	20240924	170700	158402097	1963	1963	1963	1963	0
125	20240924	170600	158402097	1963	1963	1963	1963	0
126	20240924	170500	158402097	1963	1963	1963	1963	0
127	20240924	170400	158402097	1963	1963	1963	1963	0
128	20240924	170300	158402097	1963	1963	1963	1963	0
129	20240924	170200	158402097	1963	1963	1963	1963	0
130	20240924	170100	158402097	1963	1963	1963	1963	0
131	20240924	170000	158402097	1963	1963	1963	1963	0
132	20240924	165900	158402097	1963	1963	1963	1963	0
133	20240924	165800	158402097	1963	1963	1963	1963	0
134	20240924	165700	158402097	1963	1963	1963	1963	0
135	20240924	165600	158402097	1963	1963	1963	1963	0
136	20240924	165500	158402097	1963	1963	1963	1963	0
137	20240924	165400	158402097	1963	1963	1963	1963	0
138	20240924	165300	158402097	1963	1963	1963	1963	0
139	20240924	165200	158402097	1963	1963	1963	1963	0
140	20240924	165100	158402097	1963	1963	1963	1963	0
141	20240924	165000	158402097	1963	1963	1963	1963	0
142	20240924	164900	158402097	1963	1963	1963	1963	0
143	20240924	164800	158402097	1963	1963	1963	1963	0
144	20240924	164700	158402097	1963	1963	1963	1963	0
145	20240924	164600	158402097	1963	1963	1963	1963	0
146	20240924	164500	158402097	1963	1963	1963	1963	0
147	20240924	164400	158402097	1963	1963	1963	1963	0
148	20240924	164300	158402097	1963	1963	1963	1963	0
149	20240924	164200	158402097	1963	1963	1963	1963	0
150	20240924	164100	158402097	1963	1963	1963	1963	0
151	20240924	164000	158402097	1963	1963	1963	1963	0
152	20240924	163900	158402097	1963	1963	1963	1963	3414
153	20240924	163800	158402097	1963	1963	1963	1963	0
154	20240924	163700	158402097	1963	1963	1963	1963	0
155	20240924	163600	158402097	1963	1963	1963	1963	0
156	20240924	163500	158402097	1963	1963	1963	1963	0
157	20240924	163400	158402097	1963	1963	1963	1963	0
158	20240924	163300	158402097	1963	1963	1963	1963	0
159	20240924	163200	158402097	1963	1963	1963	1963	0
160	20240924	163100	158402097	1963	1963	1963	1963	0
161	20240924	163000	158402097	1963	1963	1963	1963	0
162	20240924	162900	158402097	1963	1963	1963	1963	0
163	20240924	162800	158402097	1963	1963	1963	1963	0
164	20240924	162700	158402097	1963	1963	1963	1963	0
165	20240924	162600	158402097	1963	1963	1963	1963	0
166	20240924	162500	158402097	1963	1963	1963	1963	0
167	20240924	162400	158402097	1963	1963	1963	1963	0
168	20240924	162300	158402097	1963	1963	1963	1963	0
169	20240924	162200	158402097	1963	1963	1963	1963	0
170	20240924	162100	158402097	1963	1963	1963	1963	0
171	20240924	162000	158402097	1963	1963	1963	1963	0
172	20240924	161900	158402097	1963	1963	1963	1963	0
173	20240924	161800	158402097	1963	1963	1963	1963	0
174	20240924	161700	158402097	1963	1963	1963	1963	0
175	20240924	161600	158402097	1963	1963	1963	1963	0
176	20240924	161500	158402097	1963	1963	1963	1963	0
177	20240924	161400	158402097	1963	1963	1963	1963	0
178	20240924	161300	158402097	1963	1963	1963	1963	0
179	20240924	161200	158402097	1963	1963	1963	1963	0
180	20240924	161100	158402097	1963	1963	1963	1963	0
181	20240924	161000	158402097	1963	1963	1963	1963	0
182	20240924	160900	158402097	1963	1963	1963	1963	3414
183	20240924	160800	158402097	1963	1963	1963	1963	0
184	20240924	160700	158402097	1963	1963	1963	1963	0
185	20240924	160600	158402097	1963	1963	1963	1963	0
186	20240924	160500	158402097	1963	1963	1963	1963	0
187	20240924	160400	158402097	1963	1963	1963	1963	0
188	20240924	160300	158402097	1963	1963	1963	1963	0
189	20240924	160200	158402097	1963	1963	1963	1963	0
190	20240924	160100	158402097	1963	1963	1963	1963	0
191	20240924	160000	158402097	1963	1963	1963	1963	0
192	20240924	155900	158402097	1963	1963	1963	1963	0
193	20240924	155800	158402097	1963	1963	1963	1963	0
194	20240924	155700	158402097	1963	1963	1963	1963	0
195	20240924	155600	158402097	1963	1963	1963	1963	0
196	20240924	155500	158402097	1963	1963	1963	1963	0
197	20240924	155400	158402097	1963	1963	1963	1963	0
198	20240924	155300	158402097	1963	1963	1963	1963	0
199	20240924	155200	158402097	1963	1963	1963	1963	0
200	20240924	155100	158402097	1963	1963	1963	1963	0
201	20240924	155000	158402097	1963	1963	1963	1963	0
202	20240924	154900	158402097	1963	1963	1963	1963	0
203	20240924	154800	158402097	1963	1963	1963	1963	0
204	20240924	154700	158402097	1963	1963	1963	1963	0
205	20240924	154600	158402097	1963	1963	1963	1963	0
206	20240924	154500	158402097	1963	1963	1963	1963	0
207	20240924	154400	158402097	1963	1963	1963	1963	0
208	20240924	154300	158402097	1963	1963	1963	1963	0
209	20240924	154200	158402097	1963	1963	1963	1963	0
210	20240924	154100	158402097	1963	1963	1963	1963	0
211	20240924	154000	158402097	1963	1963	1963	1963	0
212	20240924	153900	158402097	1963	1963	1963	1963	3414
213	20240924	153800	158402097	1963	1963	1963	1963	0
214	20240924	153700	158402097	1963	1963	1963	1963	0
215	20240924	153600	158402097	1963	1963	1963	1963	0
216	20240924	153500	158402097	1963	1963	1963	1963	0
217	20240924	153400	158402097	1963	1963	1963	1963	0
218	20240924	153300	158402097	1963	1963	1963	1963	0
219	20240924	153200	158402097	1963	1963	1963	1963	0
220	20240924	153100	158402097	1963	1963	1963	1963	0
221	20240924	153000	158402097	1963	1963	1963	1963	3414
222	20240924	152900	151700415	1969	1969	1969	1969	0
223	20240924	152800	151700415	1969	1969	1969	1969	0
224	20240924	152700	151700415	1969	1969	1969	1969	0
225	20240924	152600	151700415	1969	1969	1969	1969	0
226	20240924	152500	151700415	1969	1969	1969	1969	0
227	20240924	152400	151700415	1969	1969	1969	1969	0
228	20240924	152300	151700415	1969	1969	1969	1969	0
229	20240924	152200	151700415	1969	1969	1969	1969	0
230	20240924	152100	151700415	1969	1969	1969	1969	0
231	20240924	152000	151700415	1969	1969	1969	1969	0
232	20240924	151900	151700415	1969	1965	1969	1964	601
233	20240924	151800	150519917	1969	1969	1969	1969	0
234	20240924	151700	150519917	1969	1969	1969	1969	0
235	20240924	151600	150519917	1969	1969	1969	1969	2
236	20240924	151500	150515979	1969	1969	1969	1969	10
237	20240924	151400	150496289	1969	1969	1969	1969	0
238	20240924	151300	150496289	1969	1969	1969	1969	0
239	20240924	151200	150496289	1969	1969	1969	1969	0
240	20240924	151100	150496289	1969	1969	1969	1969	0
241	20240924	151000	150496289	1969	1969	1969	1969	0
242	20240924	150900	150496289	1969	1969	1969	1969	1
243	20240924	150800	150494320	1963	1963	1963	1963	5
244	20240924	150700	150484505	1963	1963	1963	1963	2
245	20240924	150600	150480579	1963	1963	1963	1963	24
246	20240924	150500	150433467	1962	1962	1962	1962	0
247	20240924	150400	150433467	1962	1962	1962	1962	0
248	20240924	150300	150433467	1962	1962	1962	1962	0
249	20240924	150200	150433467	1962	1962	1962	1962	0
250	20240924	150100	150433467	1962	1964	1964	1962	730
251	20240924	150000	149000399	1964	1964	1964	1964	4
252	20240924	145900	148992543	1964	1964	1964	1964	118
253	20240924	145800	148760791	1964	1970	1970	1964	504
254	20240924	145700	147770923	1963	1963	1963	1963	0
255	20240924	145600	147770923	1963	1963	1963	1963	0
256	20240924	145500	147770923	1963	1966	1966	1963	4445
257	20240924	145400	139040798	1970	1970	1970	1970	0
258	20240924	145300	139040798	1970	1970	1970	1970	0
259	20240924	145200	139040798	1970	1970	1970	1970	0
260	20240924	145100	139040798	1970	1970	1970	1970	0
261	20240924	145000	139040798	1970	1970	1970	1970	0
262	20240924	144900	139040798	1970	1970	1970	1970	0
263	20240924	144800	139040798	1970	1966	1970	1966	6
264	20240924	144700	139028986	1966	1966	1966	1966	110
265	20240924	144600	138812726	1966	1968	1968	1966	253
266	20240924	144500	138315102	1971	1971	1971	1971	0
267	20240924	144400	138315102	1971	1971	1971	1971	0
268	20240924	144300	138315102	1971	1971	1971	1971	0
269	20240924	144200	138315102	1971	1971	1971	1968	54
270	20240924	144100	138208821	1971	1971	1971	1971	1
271	20240924	144000	138206850	1968	1968	1968	1968	0
272	20240924	143900	138206850	1968	1968	1968	1968	0
273	20240924	143800	138206850	1968	1968	1968	1968	0
274	20240924	143700	138206850	1968	1968	1968	1968	0
275	20240924	143600	138206850	1968	1968	1968	1968	0
276	20240924	143500	138206850	1968	1968	1968	1968	0
277	20240924	143400	138206850	1968	1968	1968	1968	0
278	20240924	143300	138206850	1968	1968	1968	1968	0
279	20240924	143200	138206850	1968	1970	1970	1967	4729
280	20240924	143100	128901614	1970	1970	1970	1970	0
281	20240924	143000	128901614	1970	1974	1974	1970	1013
282	20240924	142900	126903069	1974	1974	1974	1974	0
283	20240924	142800	126903069	1974	1974	1974	1974	0
284	20240924	142700	126903069	1974	1974	1974	1974	0
285	20240924	142600	126903069	1974	1974	1974	1974	26
286	20240924	142500	126851745	1974	1974	1974	1974	0
287	20240924	142400	126851745	1974	1974	1974	1974	43
288	20240924	142300	126766863	1974	1974	1974	1974	31
289	20240924	142200	126705669	1974	1974	1974	1974	69
290	20240924	142100	126569463	1974	1974	1974	1974	0
291	20240924	142000	126569463	1974	1974	1974	1974	100
292	20240924	141900	126372063	1974	1974	1974	1974	0
293	20240924	141800	126372063	1974	1973	1974	1973	118
294	20240924	141700	126139248	1973	1973	1974	1973	58
295	20240924	141600	126024789	1974	1974	1974	1974	0
296	20240924	141500	126024789	1974	1974	1974	1974	0
297	20240924	141400	126024789	1974	1974	1974	1974	0
298	20240924	141300	126024789	1974	1973	1974	1973	6
299	20240924	141200	126012950	1968	1973	1973	1968	168
300	20240924	141100	125682321	1968	1968	1968	1968	0
301	20240924	141000	125682321	1968	1968	1968	1968	0
302	20240924	140900	125682321	1968	1968	1968	1968	0
303	20240924	140800	125682321	1968	1968	1968	1968	0
304	20240924	140700	125682321	1968	1968	1968	1968	600
305	20240924	140600	124501521	1975	1975	1975	1975	0
306	20240924	140500	124501521	1975	1975	1975	1975	0
307	20240924	140400	124501521	1975	1975	1975	1975	1
308	20240924	140300	124499546	1968	1968	1968	1968	1243
309	20240924	140200	122053322	1968	1968	1968	1968	0
310	20240924	140100	122053322	1968	1971	1971	1968	259
311	20240924	140000	121543603	1972	1973	1975	1972	516
312	20240924	135900	120524963	1974	1974	1974	1974	0
313	20240924	135800	120524963	1974	1974	1974	1974	25
314	20240924	135700	120475613	1975	1975	1975	1975	0
315	20240924	135600	120475613	1975	1975	1975	1975	0
316	20240924	135500	120475613	1975	1974	1975	1974	2
317	20240924	135400	120471664	1975	1975	1975	1975	0
318	20240924	135300	120471664	1975	1975	1975	1975	1
319	20240924	135200	120469689	1975	1975	1975	1975	0
320	20240924	135100	120469689	1975	1975	1975	1975	0
321	20240924	135000	120469689	1975	1975	1975	1975	0
322	20240924	134900	120469689	1975	1975	1975	1975	0
323	20240924	134800	120469689	1975	1975	1975	1975	0
324	20240924	134700	120469689	1975	1975	1975	1975	1
325	20240924	134600	120467714	1975	1975	1975	1975	0
326	20240924	134500	120467714	1975	1975	1975	1975	5
327	20240924	134400	120457839	1975	1975	1975	1975	1
328	20240924	134300	120455864	1975	1975	1975	1975	0
329	20240924	134200	120455864	1975	1975	1975	1975	0
330	20240924	134100	120455864	1975	1975	1975	1975	0
331	20240924	134000	120455864	1975	1975	1975	1975	0
332	20240924	133900	120455864	1975	1975	1975	1975	0
333	20240924	133800	120455864	1975	1975	1975	1975	0
334	20240924	133700	120455864	1975	1975	1975	1975	0
335	20240924	133600	120455864	1975	1975	1975	1975	0
336	20240924	133500	120455864	1975	1972	1975	1972	4
337	20240924	133400	120447973	1972	1972	1972	1972	0
338	20240924	133300	120447973	1972	1972	1972	1972	0
339	20240924	133200	120447973	1972	1972	1972	1972	0
340	20240924	133100	120447973	1972	1972	1972	1972	1
341	20240924	133000	120446001	1966	1966	1966	1966	0
342	20240924	132900	120446001	1966	1966	1966	1966	0
343	20240924	132800	120446001	1966	1966	1966	1966	0
344	20240924	132700	120446001	1966	1966	1966	1966	0
345	20240924	132600	120446001	1966	1966	1966	1966	0
346	20240924	132500	120446001	1966	1967	1967	1966	800
347	20240924	132400	118873101	1975	1975	1975	1975	0
348	20240924	132300	118873101	1975	1975	1975	1975	0
349	20240924	132200	118873101	1975	1975	1975	1975	0
350	20240924	132100	118873101	1975	1975	1975	1975	0
351	20240924	132000	118873101	1975	1975	1975	1975	0
352	20240924	131900	118873101	1975	1975	1975	1975	0
353	20240924	131800	118873101	1975	1975	1975	1975	0
354	20240924	131700	118873101	1975	1975	1975	1975	0
355	20240924	131600	118873101	1975	1975	1975	1975	0
356	20240924	131500	118873101	1975	1975	1975	1975	1
357	20240924	131400	118871126	1976	1976	1976	1976	0
358	20240924	131300	118871126	1976	1976	1976	1976	0
359	20240924	131200	118871126	1976	1976	1976	1976	20
360	20240924	131100	118831606	1977	1977	1977	1977	0
361	20240924	131000	118831606	1977	1977	1977	1977	0
362	20240924	130900	118831606	1977	1977	1977	1977	0
363	20240924	130800	118831606	1977	1977	1977	1977	0
364	20240924	130700	118831606	1977	1977	1977	1977	0
365	20240924	130600	118831606	1977	1977	1977	1977	0
366	20240924	130500	118831606	1977	1977	1977	1977	1
367	20240924	130400	118829629	1965	1965	1965	1965	0
368	20240924	130300	118829629	1965	1965	1965	1965	0
369	20240924	130200	118829629	1965	1965	1965	1965	0
370	20240924	130100	118829629	1965	1965	1965	1965	35
371	20240924	130000	118760854	1965	1966	1966	1965	757
372	20240924	125900	117273311	1966	1966	1966	1966	0
373	20240924	125800	117273311	1966	1966	1966	1966	0
374	20240924	125700	117273311	1966	1966	1966	1966	0
375	20240924	125600	117273311	1966	1966	1966	1966	0
376	20240924	125500	117273311	1966	1975	1975	1966	10623
377	20240924	125400	96349886	1980	1980	1980	1980	1
378	20240924	125300	96347906	1975	1975	1975	1975	10
379	20240924	125200	96328156	1980	1980	1980	1980	1
380	20240924	125100	96326176	1980	1980	1980	1980	0
381	20240924	125000	96326176	1980	1980	1980	1980	0
382	20240924	124900	96326176	1980	1980	1980	1980	2
383	20240924	124800	96322216	1975	1975	1975	1975	11
384	20240924	124700	96300491	1975	1975	1975	1975	207
385	20240924	124600	95891666	1975	1980	1980	1975	3312
386	20240924	124500	89346491	1979	1979	1979	1979	4
387	20240924	124400	89338575	1980	1980	1980	1980	0
388	20240924	124300	89338575	1980	1980	1980	1980	0
389	20240924	124200	89338575	1980	1980	1980	1980	0
390	20240924	124100	89338575	1980	1980	1980	1980	0
391	20240924	124000	89338575	1980	1980	1980	1980	2
392	20240924	123900	89334615	1980	1980	1980	1980	0
393	20240924	123800	89334615	1980	1980	1980	1980	20
394	20240924	123700	89295015	1980	1980	1980	1980	0
395	20240924	123600	89295015	1980	1980	1980	1980	0
396	20240924	123500	89295015	1980	1980	1980	1980	0
397	20240924	123400	89295015	1980	1980	1980	1980	0
398	20240924	123300	89295015	1980	1980	1980	1980	200
399	20240924	123200	88899015	1980	1980	1980	1980	0
400	20240924	123100	88899015	1980	1980	1980	1980	100
401	20240924	123000	88701015	1980	1980	1980	1980	1
402	20240924	122900	88699035	1979	1979	1979	1979	5
403	20240924	122800	88689140	1980	1980	1980	1980	100
404	20240924	122700	88491140	1980	1980	1980	1980	1
405	20240924	122600	88489160	1979	1981	1981	1979	11
406	20240924	122500	88467371	1981	1981	1981	1981	2
407	20240924	122400	88463409	1981	1979	1981	1979	69
408	20240924	122300	88326856	1978	1978	1978	1978	0
409	20240924	122200	88326856	1978	1978	1978	1978	0
410	20240924	122100	88326856	1978	1978	1978	1978	0
411	20240924	122000	88326856	1978	1978	1978	1978	0
412	20240924	121900	88326856	1978	1979	1979	1978	3506
413	20240924	121800	81390794	1980	1980	1980	1980	0
414	20240924	121700	81390794	1980	1980	1980	1980	100
415	20240924	121600	81192794	1980	1980	1980	1980	0
416	20240924	121500	81192794	1980	1980	1980	1980	0
417	20240924	121400	81192794	1980	1980	1980	1980	857
418	20240924	121300	79495934	1982	1982	1982	1982	0
419	20240924	121200	79495934	1982	1980	1982	1980	13
420	20240924	121100	79470192	1980	1980	1980	1980	31
421	20240924	121000	79408812	1984	1984	1984	1984	0
422	20240924	120900	79408812	1984	1984	1984	1984	0
423	20240924	120800	79408812	1984	1984	1984	1984	0
424	20240924	120700	79408812	1984	1984	1984	1984	0
425	20240924	120600	79408812	1984	1984	1984	1984	1
426	20240924	120500	79406828	1985	1985	1985	1985	0
427	20240924	120400	79406828	1985	1985	1985	1985	0
428	20240924	120300	79406828	1985	1984	1985	1983	1702
429	20240924	120200	76030559	1984	1981	1984	1981	254
430	20240924	120100	75527373	1980	1980	1980	1980	200
431	20240924	120000	75131373	1981	1980	1981	1980	1470
432	20240924	115900	72220753	1979	1980	1980	1979	2
433	20240924	115800	72216794	1980	1980	1980	1980	208
434	20240924	115700	71804954	1980	1980	1980	1980	1
435	20240924	115600	71802974	1979	1979	1979	1979	0
436	20240924	115500	71802974	1979	1979	1979	1979	0
437	20240924	115400	71802974	1979	1979	1979	1979	57
438	20240924	115300	71690171	1980	1980	1980	1980	0
439	20240924	115200	71690171	1980	1980	1980	1980	0
440	20240924	115100	71690171	1980	1980	1980	1980	1298
441	20240924	115000	69120131	1979	1979	1979	1979	0
442	20240924	114900	69120131	1979	1979	1979	1979	1009
443	20240924	114800	67123320	1980	1980	1980	1980	0
444	20240924	114700	67123320	1980	1980	1980	1980	0
445	20240924	114600	67123320	1980	1980	1980	1980	0
446	20240924	114500	67123320	1980	1980	1980	1980	0
447	20240924	114400	67123320	1980	1980	1980	1980	400
448	20240924	114300	66331320	1980	1980	1980	1980	1
449	20240924	114200	66329340	1979	1979	1979	1979	0
450	20240924	114100	66329340	1979	1979	1979	1979	0
451	20240924	114000	66329340	1979	1979	1979	1979	0
452	20240924	113900	66329340	1979	1979	1979	1979	30
453	20240924	113800	66269970	1980	1980	1980	1980	140
454	20240924	113700	65992770	1980	1980	1980	1980	1
455	20240924	113600	65990790	1979	1979	1979	1979	0
456	20240924	113500	65990790	1979	1979	1979	1979	4
457	20240924	113400	65982874	1979	1979	1979	1979	0
458	20240924	113300	65982874	1979	1979	1979	1979	0
459	20240924	113200	65982874	1979	1979	1979	1979	0
460	20240924	113100	65982874	1979	1979	1979	1979	0
461	20240924	113000	65982874	1979	1979	1979	1979	68
462	20240924	112900	65848302	1979	1979	1979	1979	58
463	20240924	112800	65733520	1979	1979	1979	1979	224
464	20240924	112700	65290224	1979	1982	1982	1979	2500
465	20240924	112600	60340747	1982	1982	1982	1982	1
466	20240924	112500	60338765	1985	1985	1985	1985	3
467	20240924	112400	60332810	1984	1984	1984	1984	0
468	20240924	112300	60332810	1984	1983	1984	1983	1460
469	20240924	112200	57437130	1980	1980	1980	1980	0
470	20240924	112100	57437130	1980	1980	1980	1980	0
471	20240924	112000	57437130	1980	1980	1980	1980	0
472	20240924	111900	57437130	1980	1980	1980	1980	270
473	20240924	111800	56902530	1980	1979	1980	1979	1100
474	20240924	111700	54725130	1979	1980	1980	1979	500
475	20240924	111600	53735625	1985	1985	1985	1985	0
476	20240924	111500	53735625	1985	1985	1985	1985	0
477	20240924	111400	53735625	1985	1985	1985	1985	0
478	20240924	111300	53735625	1985	1985	1985	1985	1
479	20240924	111200	53733640	1985	1985	1985	1985	103
480	20240924	111100	53529185	1985	1985	1985	1985	832
481	20240924	111000	51877665	1985	1986	1986	1985	320
482	20240924	110900	51242213	1987	1987	1987	1987	181
483	20240924	110800	50882566	1987	1982	1988	1982	686
484	20240924	110700	49520891	1982	1982	1982	1982	0
485	20240924	110600	49520891	1982	1982	1982	1982	0
486	20240924	110500	49520891	1982	1982	1982	1982	100
487	20240924	110400	49322691	1982	1982	1982	1982	390
488	20240924	110300	48549711	1981	1979	1981	1979	1508
489	20240924	110200	45564113	1979	1979	1979	1979	0
490	20240924	110100	45564113	1979	1979	1979	1979	100
491	20240924	110000	45366213	1979	1979	1979	1979	400
492	20240924	105900	44574613	1978	1977	1978	1977	302
493	20240924	105800	43977258	1977	1977	1977	1977	0
494	20240924	105700	43977258	1977	1974	1977	1974	166
495	20240924	105600	43649421	1974	1973	1974	1973	11
496	20240924	105500	43627717	1973	1973	1973	1973	120
497	20240924	105400	43390957	1973	1973	1973	1973	0
498	20240924	105300	43390957	1973	1973	1973	1973	380
499	20240924	105200	42641217	1973	1973	1973	1973	664
500	20240924	105100	41331145	1974	1974	1974	1973	2307
501	20240924	105000	36779144	1974	1974	1974	1974	0
502	20240924	104900	36779144	1974	1974	1974	1974	0
503	20240924	104800	36779144	1974	1974	1974	1974	861
504	20240924	104700	35079530	1973	1973	1973	1973	0
505	20240924	104600	35079530	1973	1973	1973	1973	0
506	20240924	104500	35079530	1973	1973	1973	1973	0
507	20240924	104400	35079530	1973	1973	1973	1973	0
508	20240924	104300	35079530	1973	1973	1973	1973	983
509	20240924	104200	33140071	1973	1973	1973	1973	10
510	20240924	104100	33120341	1973	1973	1973	1973	0
511	20240924	104000	33120341	1973	1973	1973	1973	0
512	20240924	103900	33120341	1973	1973	1973	1973	0
513	20240924	103800	33120341	1973	1973	1973	1973	0
514	20240924	103700	33120341	1973	1973	1973	1973	0
515	20240924	103600	33120341	1973	1973	1973	1973	0
516	20240924	103500	33120341	1973	1973	1973	1973	0
517	20240924	103400	33120341	1973	1973	1973	1973	0
518	20240924	103300	33120341	1973	1970	1973	1970	21
519	20240924	103200	33078968	1970	1970	1970	1970	0
520	20240924	103100	33078968	1970	1970	1970	1970	0
521	20240924	103000	33078968	1970	1970	1970	1970	0
522	20240924	102900	33078968	1970	1970	1970	1970	0
523	20240924	102800	33078968	1970	1970	1970	1970	0
524	20240924	102700	33078968	1970	1970	1970	1970	0
525	20240924	102600	33078968	1970	1970	1970	1970	395
526	20240924	102500	32300818	1973	1973	1973	1973	0
527	20240924	102400	32300818	1973	1973	1973	1973	36
528	20240924	102300	32229790	1973	1973	1973	1973	0
529	20240924	102200	32229790	1973	1973	1973	1973	0
530	20240924	102100	32229790	1973	1973	1973	1973	1392
531	20240924	102000	29483374	1973	1973	1973	1973	40
532	20240924	101900	29404454	1973	1973	1973	1973	0
533	20240924	101800	29404454	1973	1973	1973	1973	0
534	20240924	101700	29404454	1973	1973	1973	1973	0
535	20240924	101600	29404454	1973	1973	1973	1973	0
536	20240924	101500	29404454	1973	1973	1973	1973	0
537	20240924	101400	29404454	1973	1973	1973	1973	0
538	20240924	101300	29404454	1973	1973	1973	1973	0
539	20240924	101200	29404454	1973	1973	1973	1973	0
540	20240924	101100	29404454	1973	1973	1973	1973	0
541	20240924	101000	29404454	1973	1973	1973	1973	0
542	20240924	100900	29404454	1973	1974	1974	1973	13
543	20240924	100800	29378802	1968	1968	1968	1968	0
544	20240924	100700	29378802	1968	1968	1968	1968	0
545	20240924	100600	29378802	1968	1972	1972	1968	557
546	20240924	100500	28282450	1973	1973	1973	1973	0
547	20240924	100400	28282450	1973	1973	1973	1973	46
548	20240924	100300	28191692	1973	1973	1973	1973	0
549	20240924	100200	28191692	1973	1973	1973	1973	0
550	20240924	100100	28191692	1973	1973	1973	1973	0
551	20240924	100000	28191692	1973	1974	1974	1973	74
552	20240924	095900	28045684	1974	1974	1974	1974	0
553	20240924	095800	28045684	1974	1974	1974	1974	0
554	20240924	095700	28045684	1974	1974	1974	1974	150
555	20240924	095600	27749584	1974	1974	1974	1974	0
556	20240924	095500	27749584	1974	1974	1974	1974	75
557	20240924	095400	27601534	1975	1974	1975	1974	611
558	20240924	095300	26395410	1974	1975	1975	1974	660
559	20240924	095200	25091960	1975	1975	1975	1975	200
560	20240924	095100	24696960	1975	1975	1975	1975	100
561	20240924	095000	24499460	1975	1975	1975	1975	0
562	20240924	094900	24499460	1975	1975	1975	1975	2975
563	20240924	094800	18623835	1975	1975	1975	1975	8
564	20240924	094700	18608035	1974	1974	1974	1974	1
565	20240924	094600	18606061	1974	1974	1974	1974	50
566	20240924	094500	18507361	1975	1975	1975	1975	0
567	20240924	094400	18507361	1975	1975	1975	1975	314
568	20240924	094300	17887211	1978	1978	1978	1978	5
569	20240924	094200	17877321	1979	1979	1979	1979	0
570	20240924	094100	17877321	1979	1974	1979	1974	1134
571	20240924	094000	15637015	1974	1974	1974	1974	282
572	20240924	093900	15080347	1974	1974	1974	1974	3
573	20240924	093800	15074425	1973	1973	1973	1973	0
574	20240924	093700	15074425	1973	1973	1973	1973	288
575	20240924	093600	14506201	1973	1973	1973	1973	10
576	20240924	093500	14486471	1973	1973	1973	1973	0
577	20240924	093400	14486471	1973	1973	1973	1973	0
578	20240924	093300	14486471	1973	1973	1973	1973	2
579	20240924	093200	14482525	1973	1973	1973	1973	0
580	20240924	093100	14482525	1973	1973	1973	1973	0
581	20240924	093000	14482525	1973	1973	1973	1973	0
582	20240924	092900	14482525	1973	1973	1973	1973	1
583	20240924	092800	14480552	1973	1973	1973	1973	0
584	20240924	092700	14480552	1973	1973	1973	1973	0
585	20240924	092600	14480552	1973	1973	1973	1973	23
586	20240924	092500	14435173	1973	1973	1973	1973	0
587	20240924	092400	14435173	1973	1973	1973	1973	0
588	20240924	092300	14435173	1973	1972	1973	1972	10
589	20240924	092200	14415448	1966	1966	1966	1966	30
590	20240924	092100	14356468	1966	1966	1966	1966	0
591	20240924	092000	14356468	1966	1966	1966	1966	0
592	20240924	091900	14356468	1966	1967	1967	1966	300
593	20240924	091800	13766662	1966	1966	1966	1966	0
594	20240924	091700	13766662	1966	1966	1966	1966	0
595	20240924	091600	13766662	1966	1966	1966	1966	0
596	20240924	091500	13766662	1966	1966	1966	1966	0
597	20240924	091400	13766662	1966	1966	1966	1966	0
598	20240924	091300	13766662	1966	1966	1966	1966	0
599	20240924	091200	13766662	1966	1966	1966	1966	0
600	20240924	091100	13766662	1966	1966	1966	1966	0
601	20240924	091000	13766662	1966	1966	1966	1966	1900
602	20240924	090900	10031262	1972	1972	1972	1972	0
603	20240924	090800	10031262	1972	1972	1972	1972	586
604	20240924	090700	8875670	1980	1980	1980	1980	164
605	20240924	090600	8550950	1981	1981	1981	1981	0
606	20240924	090500	8550950	1981	1981	1981	1981	0
607	20240924	090400	8550950	1981	1981	1981	1981	3
608	20240924	090300	8545007	1970	1970	1970	1970	2372
609	20240924	090200	3872167	1983	1983	1983	1983	2
610	20240924	090100	3868201	1985	1975	1985	1975	80
611	20240924	090000	3709846	1970	1966	1970	1966	387