KissMeData/024740/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	190900	126780028	1970	1970	1970	1970	319
3	20240926	190800	126780028	1970	1970	1970	1970	0
4	20240926	190700	126780028	1970	1970	1970	1970	0
5	20240926	190600	126780028	1970	1970	1970	1970	0
6	20240926	190500	126780028	1970	1970	1970	1970	0
7	20240926	190400	126780028	1970	1970	1970	1970	0
8	20240926	190300	126780028	1970	1970	1970	1970	0
9	20240926	190200	126780028	1970	1970	1970	1970	0
10	20240926	190100	126780028	1970	1970	1970	1970	0
11	20240926	190000	126780028	1970	1970	1970	1970	0
12	20240926	185900	126780028	1970	1970	1970	1970	0
13	20240926	185800	126780028	1970	1970	1970	1970	0
14	20240926	185700	126780028	1970	1970	1970	1970	0
15	20240926	185600	126780028	1970	1970	1970	1970	0
16	20240926	185500	126780028	1970	1970	1970	1970	0
17	20240926	185400	126780028	1970	1970	1970	1970	0
18	20240926	185300	126780028	1970	1970	1970	1970	0
19	20240926	185200	126780028	1970	1970	1970	1970	0
20	20240926	185100	126780028	1970	1970	1970	1970	0
21	20240926	185000	126780028	1970	1970	1970	1970	0
22	20240926	184900	126780028	1970	1970	1970	1970	0
23	20240926	184800	126780028	1970	1970	1970	1970	0
24	20240926	184700	126780028	1970	1970	1970	1970	0
25	20240926	184600	126780028	1970	1970	1970	1970	0
26	20240926	184500	126780028	1970	1970	1970	1970	0
27	20240926	184400	126780028	1970	1970	1970	1970	0
28	20240926	184300	126780028	1970	1970	1970	1970	0
29	20240926	184200	126780028	1970	1970	1970	1970	0
30	20240926	184100	126780028	1970	1970	1970	1970	0
31	20240926	184000	126780028	1970	1970	1970	1970	0
32	20240926	183900	126780028	1970	1970	1970	1970	319
33	20240926	183800	126780028	1970	1970	1970	1970	0
34	20240926	183700	126780028	1970	1970	1970	1970	0
35	20240926	183600	126780028	1970	1970	1970	1970	0
36	20240926	183500	126780028	1970	1970	1970	1970	0
37	20240926	183400	126780028	1970	1970	1970	1970	0
38	20240926	183300	126780028	1970	1970	1970	1970	0
39	20240926	183200	126780028	1970	1970	1970	1970	0
40	20240926	183100	126780028	1970	1970	1970	1970	0
41	20240926	183000	126780028	1970	1970	1970	1970	0
42	20240926	182900	126780028	1970	1970	1970	1970	0
43	20240926	182800	126780028	1970	1970	1970	1970	0
44	20240926	182700	126780028	1970	1970	1970	1970	0
45	20240926	182600	126780028	1970	1970	1970	1970	0
46	20240926	182500	126780028	1970	1970	1970	1970	0
47	20240926	182400	126780028	1970	1970	1970	1970	0
48	20240926	182300	126780028	1970	1970	1970	1970	0
49	20240926	182200	126780028	1970	1970	1970	1970	0
50	20240926	182100	126780028	1970	1970	1970	1970	0
51	20240926	182000	126780028	1970	1970	1970	1970	0
52	20240926	181900	126780028	1970	1970	1970	1970	0
53	20240926	181800	126780028	1970	1970	1970	1970	0
54	20240926	181700	126780028	1970	1970	1970	1970	0
55	20240926	181600	126780028	1970	1970	1970	1970	0
56	20240926	181500	126780028	1970	1970	1970	1970	0
57	20240926	181400	126780028	1970	1970	1970	1970	0
58	20240926	181300	126780028	1970	1970	1970	1970	0
59	20240926	181200	126780028	1970	1970	1970	1970	0
60	20240926	181100	126780028	1970	1970	1970	1970	0
61	20240926	181000	126780028	1970	1970	1970	1970	0
62	20240926	180900	126780028	1970	1970	1970	1970	319
63	20240926	180800	126780028	1970	1970	1970	1970	0
64	20240926	180700	126780028	1970	1970	1970	1970	0
65	20240926	180600	126780028	1970	1970	1970	1970	0
66	20240926	180500	126780028	1970	1970	1970	1970	0
67	20240926	180400	126780028	1970	1970	1970	1970	0
68	20240926	180300	126780028	1970	1970	1970	1970	0
69	20240926	180200	126780028	1970	1970	1970	1970	0
70	20240926	180100	126780028	1970	1970	1970	1970	0
71	20240926	180000	126780028	1970	1970	1970	1970	0
72	20240926	175900	126780028	1970	1970	1970	1970	0
73	20240926	175800	126780028	1970	1970	1970	1970	0
74	20240926	175700	126780028	1970	1970	1970	1970	0
75	20240926	175600	126780028	1970	1970	1970	1970	0
76	20240926	175500	126780028	1970	1970	1970	1970	0
77	20240926	175400	126780028	1970	1970	1970	1970	0
78	20240926	175300	126780028	1970	1970	1970	1970	0
79	20240926	175200	126780028	1970	1970	1970	1970	0
80	20240926	175100	126780028	1970	1970	1970	1970	0
81	20240926	175000	126780028	1970	1970	1970	1970	0
82	20240926	174900	126780028	1970	1970	1970	1970	0
83	20240926	174800	126780028	1970	1970	1970	1970	0
84	20240926	174700	126780028	1970	1970	1970	1970	0
85	20240926	174600	126780028	1970	1970	1970	1970	0
86	20240926	174500	126780028	1970	1970	1970	1970	0
87	20240926	174400	126780028	1970	1970	1970	1970	0
88	20240926	174300	126780028	1970	1970	1970	1970	0
89	20240926	174200	126780028	1970	1970	1970	1970	0
90	20240926	174100	126780028	1970	1970	1970	1970	0
91	20240926	174000	126780028	1970	1970	1970	1970	0
92	20240926	173900	126780028	1970	1970	1970	1970	319
93	20240926	173800	126780028	1970	1970	1970	1970	0
94	20240926	173700	126780028	1970	1970	1970	1970	0
95	20240926	173600	126780028	1970	1970	1970	1970	0
96	20240926	173500	126780028	1970	1970	1970	1970	0
97	20240926	173400	126780028	1970	1970	1970	1970	0
98	20240926	173300	126780028	1970	1970	1970	1970	0
99	20240926	173200	126780028	1970	1970	1970	1970	0
100	20240926	173100	126780028	1970	1970	1970	1970	0
101	20240926	173000	126780028	1970	1970	1970	1970	0
102	20240926	172900	126780028	1970	1970	1970	1970	0
103	20240926	172800	126780028	1970	1970	1970	1970	0
104	20240926	172700	126780028	1970	1970	1970	1970	0
105	20240926	172600	126780028	1970	1970	1970	1970	0
106	20240926	172500	126780028	1970	1970	1970	1970	0
107	20240926	172400	126780028	1970	1970	1970	1970	0
108	20240926	172300	126780028	1970	1970	1970	1970	0
109	20240926	172200	126780028	1970	1970	1970	1970	0
110	20240926	172100	126780028	1970	1970	1970	1970	0
111	20240926	172000	126780028	1970	1970	1970	1970	0
112	20240926	171900	126780028	1970	1970	1970	1970	0
113	20240926	171800	126780028	1970	1970	1970	1970	0
114	20240926	171700	126780028	1970	1970	1970	1970	0
115	20240926	171600	126780028	1970	1970	1970	1970	0
116	20240926	171500	126780028	1970	1970	1970	1970	0
117	20240926	171400	126780028	1970	1970	1970	1970	0
118	20240926	171300	126780028	1970	1970	1970	1970	0
119	20240926	171200	126780028	1970	1970	1970	1970	0
120	20240926	171100	126780028	1970	1970	1970	1970	0
121	20240926	171000	126780028	1970	1970	1970	1970	0
122	20240926	170900	126780028	1970	1970	1970	1970	319
123	20240926	170800	126780028	1970	1970	1970	1970	0
124	20240926	170700	126780028	1970	1970	1970	1970	0
125	20240926	170600	126780028	1970	1970	1970	1970	0
126	20240926	170500	126780028	1970	1970	1970	1970	0
127	20240926	170400	126780028	1970	1970	1970	1970	0
128	20240926	170300	126780028	1970	1970	1970	1970	0
129	20240926	170200	126780028	1970	1970	1970	1970	0
130	20240926	170100	126780028	1970	1970	1970	1970	0
131	20240926	170000	126780028	1970	1970	1970	1970	0
132	20240926	165900	126780028	1970	1970	1970	1970	0
133	20240926	165800	126780028	1970	1970	1970	1970	0
134	20240926	165700	126780028	1970	1970	1970	1970	0
135	20240926	165600	126780028	1970	1970	1970	1970	0
136	20240926	165500	126780028	1970	1970	1970	1970	0
137	20240926	165400	126780028	1970	1970	1970	1970	0
138	20240926	165300	126780028	1970	1970	1970	1970	0
139	20240926	165200	126780028	1970	1970	1970	1970	0
140	20240926	165100	126780028	1970	1970	1970	1970	0
141	20240926	165000	126780028	1970	1970	1970	1970	0
142	20240926	164900	126780028	1970	1970	1970	1970	0
143	20240926	164800	126780028	1970	1970	1970	1970	0
144	20240926	164700	126780028	1970	1970	1970	1970	0
145	20240926	164600	126780028	1970	1970	1970	1970	0
146	20240926	164500	126780028	1970	1970	1970	1970	0
147	20240926	164400	126780028	1970	1970	1970	1970	0
148	20240926	164300	126780028	1970	1970	1970	1970	0
149	20240926	164200	126780028	1970	1970	1970	1970	0
150	20240926	164100	126780028	1970	1970	1970	1970	0
151	20240926	164000	126780028	1970	1970	1970	1970	0
152	20240926	163900	126780028	1970	1970	1970	1970	319
153	20240926	163800	126780028	1970	1970	1970	1970	0
154	20240926	163700	126780028	1970	1970	1970	1970	0
155	20240926	163600	126780028	1970	1970	1970	1970	0
156	20240926	163500	126780028	1970	1970	1970	1970	0
157	20240926	163400	126780028	1970	1970	1970	1970	0
158	20240926	163300	126780028	1970	1970	1970	1970	0
159	20240926	163200	126780028	1970	1970	1970	1970	0
160	20240926	163100	126780028	1970	1970	1970	1970	0
161	20240926	163000	126780028	1970	1970	1970	1970	0
162	20240926	162900	126780028	1970	1970	1970	1970	0
163	20240926	162800	126780028	1970	1970	1970	1970	0
164	20240926	162700	126780028	1970	1970	1970	1970	0
165	20240926	162600	126780028	1970	1970	1970	1970	0
166	20240926	162500	126780028	1970	1970	1970	1970	0
167	20240926	162400	126780028	1970	1970	1970	1970	0
168	20240926	162300	126780028	1970	1970	1970	1970	0
169	20240926	162200	126780028	1970	1970	1970	1970	0
170	20240926	162100	126780028	1970	1970	1970	1970	0
171	20240926	162000	126780028	1970	1970	1970	1970	0
172	20240926	161900	126780028	1970	1970	1970	1970	0
173	20240926	161800	126780028	1970	1970	1970	1970	0
174	20240926	161700	126780028	1970	1970	1970	1970	0
175	20240926	161600	126780028	1970	1970	1970	1970	0
176	20240926	161500	126780028	1970	1970	1970	1970	0
177	20240926	161400	126780028	1970	1970	1970	1970	0
178	20240926	161300	126780028	1970	1970	1970	1970	0
179	20240926	161200	126780028	1970	1970	1970	1970	0
180	20240926	161100	126780028	1970	1970	1970	1970	0
181	20240926	161000	126780028	1970	1970	1970	1970	0
182	20240926	160900	126780028	1970	1970	1970	1970	319
183	20240926	160800	126780028	1970	1970	1970	1970	0
184	20240926	160700	126780028	1970	1970	1970	1970	0
185	20240926	160600	126780028	1970	1970	1970	1970	0
186	20240926	160500	126780028	1970	1970	1970	1970	0
187	20240926	160400	126780028	1970	1970	1970	1970	0
188	20240926	160300	126780028	1970	1970	1970	1970	0
189	20240926	160200	126780028	1970	1970	1970	1970	0
190	20240926	160100	126780028	1970	1970	1970	1970	0
191	20240926	160000	126780028	1970	1970	1970	1970	0
192	20240926	155900	126780028	1970	1970	1970	1970	0
193	20240926	155800	126780028	1970	1970	1970	1970	0
194	20240926	155700	126780028	1970	1970	1970	1970	0
195	20240926	155600	126780028	1970	1970	1970	1970	0
196	20240926	155500	126780028	1970	1970	1970	1970	0
197	20240926	155400	126780028	1970	1970	1970	1970	0
198	20240926	155300	126780028	1970	1970	1970	1970	0
199	20240926	155200	126780028	1970	1970	1970	1970	0
200	20240926	155100	126780028	1970	1970	1970	1970	0
201	20240926	155000	126780028	1970	1970	1970	1970	0
202	20240926	154900	126780028	1970	1970	1970	1970	0
203	20240926	154800	126780028	1970	1970	1970	1970	0
204	20240926	154700	126780028	1970	1970	1970	1970	0
205	20240926	154600	126780028	1970	1970	1970	1970	0
206	20240926	154500	126780028	1970	1970	1970	1970	0
207	20240926	154400	126780028	1970	1970	1970	1970	0
208	20240926	154300	126780028	1970	1970	1970	1970	0
209	20240926	154200	126780028	1970	1970	1970	1970	0
210	20240926	154100	126780028	1970	1970	1970	1970	0
211	20240926	154000	126780028	1970	1970	1970	1970	0
212	20240926	153900	126780028	1970	1970	1970	1970	319
213	20240926	153800	126780028	1970	1970	1970	1970	0
214	20240926	153700	126780028	1970	1970	1970	1970	0
215	20240926	153600	126780028	1970	1970	1970	1970	0
216	20240926	153500	126780028	1970	1970	1970	1970	0
217	20240926	153400	126780028	1970	1970	1970	1970	0
218	20240926	153300	126780028	1970	1970	1970	1970	0
219	20240926	153200	126780028	1970	1970	1970	1970	0
220	20240926	153100	126780028	1970	1970	1970	1970	0
221	20240926	153000	126780028	1970	1970	1970	1970	319
222	20240926	152900	126151598	1973	1973	1973	1973	0
223	20240926	152800	126151598	1973	1973	1973	1973	0
224	20240926	152700	126151598	1973	1973	1973	1973	0
225	20240926	152600	126151598	1973	1973	1973	1973	0
226	20240926	152500	126151598	1973	1973	1973	1973	0
227	20240926	152400	126151598	1973	1973	1973	1973	0
228	20240926	152300	126151598	1973	1973	1973	1973	0
229	20240926	152200	126151598	1973	1973	1973	1973	0
230	20240926	152100	126151598	1973	1973	1973	1973	0
231	20240926	152000	126151598	1973	1973	1973	1973	0
232	20240926	151900	126151598	1973	1973	1973	1973	10
233	20240926	151800	126131868	1969	1969	1969	1969	0
234	20240926	151700	126131868	1969	1969	1969	1969	0
235	20240926	151600	126131868	1969	1968	1969	1968	181
236	20240926	151500	125775483	1968	1968	1968	1968	0
237	20240926	151400	125775483	1968	1969	1969	1968	1856
238	20240926	151300	122121052	1969	1969	1969	1969	0
239	20240926	151200	122121052	1969	1969	1969	1969	0
240	20240926	151100	122121052	1969	1969	1969	1969	0
241	20240926	151000	122121052	1969	1969	1969	1969	0
242	20240926	150900	122121052	1969	1969	1969	1969	0
243	20240926	150800	122121052	1969	1969	1969	1969	0
244	20240926	150700	122121052	1969	1969	1969	1969	8
245	20240926	150600	122105300	1969	1969	1969	1969	104
246	20240926	150500	121900524	1969	1969	1969	1969	1
247	20240926	150400	121898555	1969	1969	1969	1969	0
248	20240926	150300	121898555	1969	1969	1969	1969	0
249	20240926	150200	121898555	1969	1969	1969	1969	0
250	20240926	150100	121898555	1969	1969	1969	1969	155
251	20240926	150000	121593360	1976	1976	1976	1976	0
252	20240926	145900	121593360	1976	1976	1976	1976	0
253	20240926	145800	121593360	1976	1976	1976	1976	0
254	20240926	145700	121593360	1976	1976	1976	1976	0
255	20240926	145600	121593360	1976	1976	1976	1976	0
256	20240926	145500	121593360	1976	1976	1976	1976	0
257	20240926	145400	121593360	1976	1976	1976	1976	0
258	20240926	145300	121593360	1976	1976	1976	1976	0
259	20240926	145200	121593360	1976	1976	1976	1976	0
260	20240926	145100	121593360	1976	1972	1976	1972	100
261	20240926	145000	121396148	1970	1969	1970	1969	1054
262	20240926	144900	119320121	1969	1969	1969	1969	0
263	20240926	144800	119320121	1969	1969	1969	1969	0
264	20240926	144700	119320121	1969	1969	1969	1969	0
265	20240926	144600	119320121	1969	1969	1969	1969	0
266	20240926	144500	119320121	1969	1969	1969	1969	10
267	20240926	144400	119300431	1963	1963	1963	1963	0
268	20240926	144300	119300431	1963	1963	1963	1963	0
269	20240926	144200	119300431	1963	1963	1963	1963	0
270	20240926	144100	119300431	1963	1963	1963	1963	0
271	20240926	144000	119300431	1963	1963	1963	1963	0
272	20240926	143900	119300431	1963	1963	1963	1963	30
273	20240926	143800	119241541	1963	1963	1963	1963	30
274	20240926	143700	119182651	1961	1961	1961	1961	0
275	20240926	143600	119182651	1961	1961	1961	1961	0
276	20240926	143500	119182651	1961	1961	1961	1961	0
277	20240926	143400	119182651	1961	1961	1961	1961	0
278	20240926	143300	119182651	1961	1961	1961	1961	0
279	20240926	143200	119182651	1961	1961	1961	1961	0
280	20240926	143100	119182651	1961	1961	1961	1961	0
281	20240926	143000	119182651	1961	1961	1961	1961	0
282	20240926	142900	119182651	1961	1962	1962	1961	550
283	20240926	142800	118103999	1963	1963	1963	1963	202
284	20240926	142700	117707473	1963	1963	1963	1963	0
285	20240926	142600	117707473	1963	1963	1963	1963	0
286	20240926	142500	117707473	1963	1963	1963	1963	0
287	20240926	142400	117707473	1963	1963	1963	1963	0
288	20240926	142300	117707473	1963	1963	1963	1963	200
289	20240926	142200	117314873	1963	1963	1963	1963	20
290	20240926	142100	117275613	1961	1961	1961	1961	0
291	20240926	142000	117275613	1961	1961	1961	1961	0
292	20240926	141900	117275613	1961	1961	1961	1961	0
293	20240926	141800	117275613	1961	1961	1961	1961	0
294	20240926	141700	117275613	1961	1961	1961	1961	0
295	20240926	141600	117275613	1961	1961	1961	1961	0
296	20240926	141500	117275613	1961	1961	1961	1961	0
297	20240926	141400	117275613	1961	1961	1961	1961	0
298	20240926	141300	117275613	1961	1961	1961	1961	0
299	20240926	141200	117275613	1961	1961	1961	1961	0
300	20240926	141100	117275613	1961	1961	1961	1961	0
301	20240926	141000	117275613	1961	1961	1961	1961	1
302	20240926	140900	117273652	1969	1969	1969	1969	10
303	20240926	140800	117253962	1970	1970	1970	1970	0
304	20240926	140700	117253962	1970	1970	1970	1970	0
305	20240926	140600	117253962	1970	1970	1970	1970	0
306	20240926	140500	117253962	1970	1970	1970	1970	0
307	20240926	140400	117253962	1970	1970	1970	1970	0
308	20240926	140300	117253962	1970	1970	1970	1970	0
309	20240926	140200	117253962	1970	1970	1970	1970	0
310	20240926	140100	117253962	1970	1970	1970	1970	0
311	20240926	140000	117253962	1970	1968	1970	1968	241
312	20240926	135900	116779633	1960	1960	1960	1960	0
313	20240926	135800	116779633	1960	1961	1961	1960	708
314	20240926	135700	115391715	1968	1968	1968	1968	0
315	20240926	135600	115391715	1968	1968	1968	1968	0
316	20240926	135500	115391715	1968	1968	1968	1968	0
317	20240926	135400	115391715	1968	1968	1968	1968	0
318	20240926	135300	115391715	1968	1968	1968	1968	0
319	20240926	135200	115391715	1968	1968	1968	1968	0
320	20240926	135100	115391715	1968	1968	1968	1968	0
321	20240926	135000	115391715	1968	1967	1968	1967	3
322	20240926	134900	115385813	1966	1966	1966	1966	0
323	20240926	134800	115385813	1966	1966	1966	1966	0
324	20240926	134700	115385813	1966	1966	1966	1966	0
325	20240926	134600	115385813	1966	1965	1966	1965	550
326	20240926	134500	114304802	1964	1961	1964	1960	415
327	20240926	134400	113490506	1961	1961	1961	1961	0
328	20240926	134300	113490506	1961	1961	1961	1961	0
329	20240926	134200	113490506	1961	1961	1961	1961	130
330	20240926	134100	113235576	1961	1961	1961	1961	0
331	20240926	134000	113235576	1961	1963	1963	1961	1175
332	20240926	133900	110930132	1964	1964	1964	1964	130
333	20240926	133800	110674812	1965	1965	1965	1965	0
334	20240926	133700	110674812	1965	1965	1965	1965	0
335	20240926	133600	110674812	1965	1965	1965	1965	1
336	20240926	133500	110672847	1964	1964	1964	1964	28
337	20240926	133400	110617855	1965	1965	1965	1965	0
338	20240926	133300	110617855	1965	1965	1965	1965	0
339	20240926	133200	110617855	1965	1965	1965	1965	53
340	20240926	133100	110513710	1965	1964	1965	1964	391
341	20240926	133000	109745785	1965	1965	1965	1965	2
342	20240926	132900	109741855	1965	1965	1965	1965	0
343	20240926	132800	109741855	1965	1965	1965	1965	0
344	20240926	132700	109741855	1965	1965	1965	1965	0
345	20240926	132600	109741855	1965	1965	1965	1965	1
346	20240926	132500	109739890	1964	1964	1964	1964	0
347	20240926	132400	109739890	1964	1965	1965	1964	63
348	20240926	132300	109616155	1966	1966	1966	1966	1
349	20240926	132200	109614189	1964	1964	1964	1964	1
350	20240926	132100	109612225	1966	1966	1966	1966	0
351	20240926	132000	109612225	1966	1966	1966	1966	0
352	20240926	131900	109612225	1966	1966	1966	1966	0
353	20240926	131800	109612225	1966	1966	1966	1966	0
354	20240926	131700	109612225	1966	1966	1966	1966	0
355	20240926	131600	109612225	1966	1966	1966	1966	0
356	20240926	131500	109612225	1966	1966	1966	1966	0
357	20240926	131400	109612225	1966	1966	1966	1966	0
358	20240926	131300	109612225	1966	1966	1966	1966	0
359	20240926	131200	109612225	1966	1966	1966	1966	0
360	20240926	131100	109612225	1966	1966	1966	1966	0
361	20240926	131000	109612225	1966	1966	1966	1966	100
362	20240926	130900	109415625	1966	1966	1966	1966	0
363	20240926	130800	109415625	1966	1966	1966	1966	0
364	20240926	130700	109415625	1966	1966	1966	1966	0
365	20240926	130600	109415625	1966	1966	1966	1966	0
366	20240926	130500	109415625	1966	1966	1966	1966	60
367	20240926	130400	109297665	1966	1966	1966	1966	0
368	20240926	130300	109297665	1966	1966	1966	1966	0
369	20240926	130200	109297665	1966	1966	1966	1966	1
370	20240926	130100	109295699	1967	1967	1967	1967	0
371	20240926	130000	109295699	1967	1967	1967	1967	0
372	20240926	125900	109295699	1967	1967	1967	1967	20
373	20240926	125800	109256359	1967	1967	1967	1967	0
374	20240926	125700	109256359	1967	1967	1967	1967	0
375	20240926	125600	109256359	1967	1967	1967	1967	0
376	20240926	125500	109256359	1967	1963	1967	1963	1371
377	20240926	125400	106563002	1963	1963	1963	1963	1
378	20240926	125300	106561039	1962	1962	1962	1962	0
379	20240926	125200	106561039	1962	1962	1962	1962	0
380	20240926	125100	106561039	1962	1962	1962	1962	0
381	20240926	125000	106561039	1962	1962	1962	1962	0
382	20240926	124900	106561039	1962	1962	1962	1962	0
383	20240926	124800	106561039	1962	1962	1962	1962	0
384	20240926	124700	106561039	1962	1962	1962	1962	0
385	20240926	124600	106561039	1962	1962	1962	1962	68
386	20240926	124500	106427623	1962	1962	1962	1962	6
387	20240926	124400	106415851	1963	1963	1963	1963	0
388	20240926	124300	106415851	1963	1963	1963	1963	0
389	20240926	124200	106415851	1963	1963	1963	1963	0
390	20240926	124100	106415851	1963	1963	1963	1963	100
391	20240926	124000	106219551	1963	1963	1963	1963	0
392	20240926	123900	106219551	1963	1963	1963	1963	0
393	20240926	123800	106219551	1963	1963	1963	1963	4
394	20240926	123700	106211699	1963	1963	1963	1963	37
395	20240926	123600	106139068	1963	1963	1963	1963	175
396	20240926	123500	105795543	1963	1963	1963	1963	151
397	20240926	123400	105499130	1963	1963	1963	1963	100
398	20240926	123300	105302830	1963	1963	1963	1963	0
399	20240926	123200	105302830	1963	1963	1963	1963	0
400	20240926	123100	105302830	1963	1963	1963	1963	0
401	20240926	123000	105302830	1963	1963	1963	1963	0
402	20240926	122900	105302830	1963	1963	1963	1963	0
403	20240926	122800	105302830	1963	1963	1963	1963	1078
404	20240926	122700	103186716	1963	1963	1963	1963	0
405	20240926	122600	103186716	1963	1963	1963	1963	0
406	20240926	122500	103186716	1963	1963	1963	1963	0
407	20240926	122400	103186716	1963	1963	1963	1963	0
408	20240926	122300	103186716	1963	1963	1963	1963	0
409	20240926	122200	103186716	1963	1963	1963	1963	100
410	20240926	122100	102990416	1963	1963	1963	1963	104
411	20240926	122000	102786264	1963	1963	1963	1963	0
412	20240926	121900	102786264	1963	1963	1963	1963	100
413	20240926	121800	102589964	1963	1963	1963	1963	0
414	20240926	121700	102589964	1963	1963	1963	1963	200
415	20240926	121600	102197364	1962	1962	1962	1962	0
416	20240926	121500	102197364	1962	1962	1962	1962	2513
417	20240926	121400	97266858	1962	1962	1962	1962	0
418	20240926	121300	97266858	1962	1962	1962	1962	597
419	20240926	121200	96095544	1962	1962	1962	1962	0
420	20240926	121100	96095544	1962	1962	1962	1962	5
421	20240926	121000	96085734	1962	1962	1962	1962	1
422	20240926	120900	96083772	1960	1961	1961	1960	2128
423	20240926	120800	91912055	1962	1962	1962	1962	1
424	20240926	120700	91910093	1961	1961	1961	1961	501
425	20240926	120600	90927632	1962	1961	1962	1961	11
426	20240926	120500	90906060	1961	1961	1961	1961	0
427	20240926	120400	90906060	1961	1961	1961	1961	0
428	20240926	120300	90906060	1961	1961	1961	1961	0
429	20240926	120200	90906060	1961	1961	1961	1961	0
430	20240926	120100	90906060	1961	1961	1961	1961	0
431	20240926	120000	90906060	1961	1961	1961	1961	38
432	20240926	115900	90831542	1962	1963	1963	1962	1992
433	20240926	115800	86922309	1963	1963	1963	1963	0
434	20240926	115700	86922309	1963	1963	1963	1963	0
435	20240926	115600	86922309	1963	1963	1963	1961	5125
436	20240926	115500	76862188	1960	1960	1960	1960	0
437	20240926	115400	76862188	1960	1961	1961	1960	22
438	20240926	115300	76819067	1963	1963	1963	1963	0
439	20240926	115200	76819067	1963	1963	1963	1963	0
440	20240926	115100	76819067	1963	1963	1963	1963	0
441	20240926	115000	76819067	1963	1963	1963	1963	0
442	20240926	114900	76819067	1963	1963	1963	1963	0
443	20240926	114800	76819067	1963	1963	1963	1963	0
444	20240926	114700	76819067	1963	1963	1963	1963	0
445	20240926	114600	76819067	1963	1963	1963	1963	0
446	20240926	114500	76819067	1963	1963	1963	1963	0
447	20240926	114400	76819067	1963	1962	1963	1962	5
448	20240926	114300	76809255	1963	1963	1963	1963	1
449	20240926	114200	76807292	1958	1958	1958	1958	0
450	20240926	114100	76807292	1958	1958	1958	1958	0
451	20240926	114000	76807292	1958	1958	1958	1958	0
452	20240926	113900	76807292	1958	1958	1958	1958	0
453	20240926	113800	76807292	1958	1958	1958	1958	0
454	20240926	113700	76807292	1958	1958	1958	1958	0
455	20240926	113600	76807292	1958	1958	1958	1958	1013
456	20240926	113500	74823838	1959	1959	1959	1959	0
457	20240926	113400	74823838	1959	1959	1959	1959	0
458	20240926	113300	74823838	1959	1959	1959	1959	5
459	20240926	113200	74814043	1959	1959	1959	1959	20
460	20240926	113100	74774863	1960	1960	1960	1960	200
461	20240926	113000	74382863	1960	1960	1960	1960	4
462	20240926	112900	74375023	1958	1958	1958	1958	0
463	20240926	112800	74375023	1958	1958	1958	1958	0
464	20240926	112700	74375023	1958	1958	1958	1958	0
465	20240926	112600	74375023	1958	1958	1958	1958	0
466	20240926	112500	74375023	1958	1959	1959	1958	3226
467	20240926	112400	68056895	1960	1960	1960	1960	0
468	20240926	112300	68056895	1960	1960	1960	1960	0
469	20240926	112200	68056895	1960	1960	1960	1960	1100
470	20240926	112100	65900895	1965	1965	1965	1965	1
471	20240926	112000	65898930	1960	1960	1960	1960	0
472	20240926	111900	65898930	1960	1960	1960	1960	0
473	20240926	111800	65898930	1960	1960	1960	1960	178
474	20240926	111700	65550050	1960	1960	1960	1960	0
475	20240926	111600	65550050	1960	1960	1960	1960	0
476	20240926	111500	65550050	1960	1960	1960	1960	0
477	20240926	111400	65550050	1960	1960	1960	1960	10
478	20240926	111300	65530450	1960	1960	1960	1959	2720
479	20240926	111200	60199658	1960	1960	1960	1960	555
480	20240926	111100	59111858	1960	1960	1960	1960	154
481	20240926	111000	58810018	1960	1959	1960	1959	138
482	20240926	110900	58539548	1959	1959	1959	1959	67
483	20240926	110800	58408295	1959	1960	1960	1959	1198
484	20240926	110700	56060913	1959	1965	1965	1959	1330
485	20240926	110600	53454563	1960	1962	1962	1960	200
486	20240926	110500	53062539	1965	1965	1965	1964	1001
487	20240926	110400	51095619	1962	1962	1962	1962	0
488	20240926	110300	51095619	1962	1962	1962	1962	0
489	20240926	110200	51095619	1962	1962	1962	1962	1
490	20240926	110100	51093657	1962	1962	1962	1962	330
491	20240926	110000	50446197	1965	1962	1965	1962	101
492	20240926	105900	50248032	1962	1962	1962	1962	324
493	20240926	105800	49612344	1963	1963	1963	1963	510
494	20240926	105700	48611214	1965	1965	1965	1965	0
495	20240926	105600	48611214	1965	1965	1965	1965	16
496	20240926	105500	48579774	1967	1969	1969	1967	129
497	20240926	105400	48325805	1969	1969	1969	1969	0
498	20240926	105300	48325805	1969	1969	1969	1969	0
499	20240926	105200	48325805	1969	1969	1969	1969	0
500	20240926	105100	48325805	1969	1969	1969	1969	1
501	20240926	105000	48323836	1967	1967	1967	1967	0
502	20240926	104900	48323836	1967	1967	1967	1967	361
503	20240926	104800	47613749	1967	1967	1967	1967	0
504	20240926	104700	47613749	1967	1967	1967	1967	0
505	20240926	104600	47613749	1967	1967	1967	1967	2
506	20240926	104500	47609815	1967	1967	1967	1967	0
507	20240926	104400	47609815	1967	1967	1967	1967	0
508	20240926	104300	47609815	1967	1967	1967	1967	0
509	20240926	104200	47609815	1967	1967	1967	1967	1
510	20240926	104100	47607848	1963	1963	1963	1962	903
511	20240926	104000	45835662	1963	1963	1963	1963	0
512	20240926	103900	45835662	1963	1963	1963	1963	0
513	20240926	103800	45835662	1963	1963	1963	1963	50
514	20240926	103700	45737512	1963	1963	1963	1963	53
515	20240926	103600	45633473	1963	1963	1963	1963	0
516	20240926	103500	45633473	1963	1963	1963	1963	66
517	20240926	103400	45503915	1964	1964	1967	1964	4
518	20240926	103300	45496054	1963	1963	1963	1962	937
519	20240926	103200	43656725	1962	1962	1962	1962	249
520	20240926	103100	43168187	1962	1962	1962	1962	0
521	20240926	103000	43168187	1962	1961	1962	1961	5
522	20240926	102900	43158381	1961	1961	1961	1961	0
523	20240926	102800	43158381	1961	1958	1961	1958	11
524	20240926	102700	43136840	1957	1957	1957	1957	0
525	20240926	102600	43136840	1957	1958	1958	1957	74
526	20240926	102500	42992007	1957	1957	1957	1957	616
527	20240926	102400	41786495	1957	1957	1957	1956	1018
528	20240926	102300	39794337	1962	1962	1962	1962	0
529	20240926	102200	39794337	1962	1962	1962	1962	0
530	20240926	102100	39794337	1962	1962	1962	1962	0
531	20240926	102000	39794337	1962	1962	1962	1962	0
532	20240926	101900	39794337	1962	1962	1962	1962	0
533	20240926	101800	39794337	1962	1962	1962	1962	0
534	20240926	101700	39794337	1962	1962	1962	1962	5
535	20240926	101600	39784527	1956	1956	1956	1956	600
536	20240926	101500	38610927	1956	1955	1956	1955	24
537	20240926	101400	38564006	1955	1955	1955	1955	0
538	20240926	101300	38564006	1955	1955	1955	1955	30
539	20240926	101200	38505356	1955	1955	1955	1955	3
540	20240926	101100	38499491	1955	1955	1955	1955	997
541	20240926	101000	36550356	1955	1955	1955	1955	0
542	20240926	100900	36550356	1955	1955	1955	1955	0
543	20240926	100800	36550356	1955	1955	1955	1955	400
544	20240926	100700	35768356	1954	1954	1954	1954	0
545	20240926	100600	35768356	1954	1954	1954	1954	100
546	20240926	100500	35572956	1953	1953	1953	1953	0
547	20240926	100400	35572956	1953	1953	1953	1953	0
548	20240926	100300	35572956	1953	1953	1953	1953	0
549	20240926	100200	35572956	1953	1953	1953	1953	0
550	20240926	100100	35572956	1953	1953	1953	1953	0
551	20240926	100000	35572956	1953	1953	1953	1953	0
552	20240926	095900	35572956	1953	1953	1953	1953	0
553	20240926	095800	35572956	1953	1953	1953	1953	81
554	20240926	095700	35414763	1952	1952	1952	1952	0
555	20240926	095600	35414763	1952	1952	1952	1952	0
556	20240926	095500	35414763	1952	1952	1952	1952	0
557	20240926	095400	35414763	1952	1952	1952	1952	0
558	20240926	095300	35414763	1952	1952	1952	1952	0
559	20240926	095200	35414763	1952	1952	1952	1950	723
560	20240926	095100	34004118	1952	1953	1953	1952	50
561	20240926	095000	33906483	1952	1952	1952	1952	0
562	20240926	094900	33906483	1952	1960	1960	1952	1435
563	20240926	094800	31098097	1960	1962	1962	1960	1686
564	20240926	094700	27791502	1968	1969	1969	1968	33
565	20240926	094600	27726555	1969	1969	1969	1969	0
566	20240926	094500	27726555	1969	1969	1969	1969	0
567	20240926	094400	27726555	1969	1969	1969	1969	0
568	20240926	094300	27726555	1969	1969	1969	1969	0
569	20240926	094200	27726555	1969	1969	1969	1969	2
570	20240926	094100	27722617	1969	1962	1969	1962	87
571	20240926	094000	27551916	1962	1962	1962	1962	3
572	20240926	093900	27546030	1962	1962	1962	1962	1
573	20240926	093800	27544068	1962	1962	1962	1962	10
574	20240926	093700	27524448	1962	1962	1962	1962	0
575	20240926	093600	27524448	1962	1962	1962	1962	100
576	20240926	093500	27328248	1960	1962	1962	1960	100
577	20240926	093400	27132126	1972	1972	1972	1972	0
578	20240926	093300	27132126	1972	1972	1972	1972	0
579	20240926	093200	27132126	1972	1972	1972	1972	0
580	20240926	093100	27132126	1972	1972	1972	1972	0
581	20240926	093000	27132126	1972	1972	1972	1972	0
582	20240926	092900	27132126	1972	1972	1972	1972	0
583	20240926	092800	27132126	1972	1972	1972	1972	0
584	20240926	092700	27132126	1972	1972	1972	1972	0
585	20240926	092600	27132126	1972	1972	1972	1972	0
586	20240926	092500	27132126	1972	1972	1972	1972	0
587	20240926	092400	27132126	1972	1972	1972	1972	9
588	20240926	092300	27114378	1972	1972	1972	1972	21
589	20240926	092200	27072966	1972	1972	1972	1972	0
590	20240926	092100	27072966	1972	1972	1972	1972	2
591	20240926	092000	27069022	1972	1972	1972	1972	0
592	20240926	091900	27069022	1972	1972	1972	1972	1
593	20240926	091800	27067050	1962	1964	1964	1962	500
594	20240926	091700	26085744	1965	1966	1966	1965	700
595	20240926	091600	24709744	1976	1976	1976	1976	0
596	20240926	091500	24709744	1976	1976	1976	1976	0
597	20240926	091400	24709744	1976	1976	1976	1976	50
598	20240926	091300	24610944	1978	1978	1978	1978	1
599	20240926	091200	24608966	1979	1979	1979	1979	0
600	20240926	091100	24608966	1979	1979	1979	1979	1
601	20240926	091000	24606987	1967	1966	1967	1966	1134
602	20240926	090900	22376859	1966	1966	1966	1966	350
603	20240926	090800	21688759	1965	1965	1965	1965	200
604	20240926	090700	21295759	1957	1957	1957	1957	0
605	20240926	090600	21295759	1957	1957	1957	1957	0
606	20240926	090500	21295759	1957	1957	1957	1957	546
607	20240926	090400	20227237	1946	1946	1957	1946	547
608	20240926	090300	19160496	1944	1946	1946	1944	1891
609	20240926	090200	15483539	1953	1944	1953	1943	1048
610	20240926	090100	13445625	1943	1949	1949	1943	804
611	20240926	090000	11882934	1949	1957	1957	1949	6076