KissMeData/066900/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	194200	45086582	1953	1953	1953	1953	1179
3	20240912	194100	45086582	1953	1953	1953	1953	0
4	20240912	194000	45086582	1953	1953	1953	1953	0
5	20240912	193900	45086582	1953	1953	1953	1953	0
6	20240912	193800	45086582	1953	1953	1953	1953	0
7	20240912	193700	45086582	1953	1953	1953	1953	0
8	20240912	193600	45086582	1953	1953	1953	1953	0
9	20240912	193500	45086582	1953	1953	1953	1953	0
10	20240912	193400	45086582	1953	1953	1953	1953	0
11	20240912	193300	45086582	1953	1953	1953	1953	0
12	20240912	193200	45086582	1953	1953	1953	1953	0
13	20240912	193100	45086582	1953	1953	1953	1953	0
14	20240912	193000	45086582	1953	1953	1953	1953	0
15	20240912	192900	45086582	1953	1953	1953	1953	0
16	20240912	192800	45086582	1953	1953	1953	1953	0
17	20240912	192700	45086582	1953	1953	1953	1953	0
18	20240912	192600	45086582	1953	1953	1953	1953	0
19	20240912	192500	45086582	1953	1953	1953	1953	0
20	20240912	192400	45086582	1953	1953	1953	1953	0
21	20240912	192300	45086582	1953	1953	1953	1953	0
22	20240912	192200	45086582	1953	1953	1953	1953	0
23	20240912	192100	45086582	1953	1953	1953	1953	0
24	20240912	192000	45086582	1953	1953	1953	1953	0
25	20240912	191900	45086582	1953	1953	1953	1953	0
26	20240912	191800	45086582	1953	1953	1953	1953	0
27	20240912	191700	45086582	1953	1953	1953	1953	0
28	20240912	191600	45086582	1953	1953	1953	1953	0
29	20240912	191500	45086582	1953	1953	1953	1953	0
30	20240912	191400	45086582	1953	1953	1953	1953	0
31	20240912	191300	45086582	1953	1953	1953	1953	0
32	20240912	191200	45086582	1953	1953	1953	1953	1179
33	20240912	191100	45086582	1953	1953	1953	1953	0
34	20240912	191000	45086582	1953	1953	1953	1953	0
35	20240912	190900	45086582	1953	1953	1953	1953	0
36	20240912	190800	45086582	1953	1953	1953	1953	0
37	20240912	190700	45086582	1953	1953	1953	1953	0
38	20240912	190600	45086582	1953	1953	1953	1953	0
39	20240912	190500	45086582	1953	1953	1953	1953	0
40	20240912	190400	45086582	1953	1953	1953	1953	0
41	20240912	190300	45086582	1953	1953	1953	1953	0
42	20240912	190200	45086582	1953	1953	1953	1953	0
43	20240912	190100	45086582	1953	1953	1953	1953	0
44	20240912	190000	45086582	1953	1953	1953	1953	0
45	20240912	185900	45086582	1953	1953	1953	1953	0
46	20240912	185800	45086582	1953	1953	1953	1953	0
47	20240912	185700	45086582	1953	1953	1953	1953	0
48	20240912	185600	45086582	1953	1953	1953	1953	0
49	20240912	185500	45086582	1953	1953	1953	1953	0
50	20240912	185400	45086582	1953	1953	1953	1953	0
51	20240912	185300	45086582	1953	1953	1953	1953	0
52	20240912	185200	45086582	1953	1953	1953	1953	0
53	20240912	185100	45086582	1953	1953	1953	1953	0
54	20240912	185000	45086582	1953	1953	1953	1953	0
55	20240912	184900	45086582	1953	1953	1953	1953	0
56	20240912	184800	45086582	1953	1953	1953	1953	0
57	20240912	184700	45086582	1953	1953	1953	1953	0
58	20240912	184600	45086582	1953	1953	1953	1953	0
59	20240912	184500	45086582	1953	1953	1953	1953	0
60	20240912	184400	45086582	1953	1953	1953	1953	0
61	20240912	184300	45086582	1953	1953	1953	1953	0
62	20240912	184200	45086582	1953	1953	1953	1953	1179
63	20240912	184100	45086582	1953	1953	1953	1953	0
64	20240912	184000	45086582	1953	1953	1953	1953	0
65	20240912	183900	45086582	1953	1953	1953	1953	0
66	20240912	183800	45086582	1953	1953	1953	1953	0
67	20240912	183700	45086582	1953	1953	1953	1953	0
68	20240912	183600	45086582	1953	1953	1953	1953	0
69	20240912	183500	45086582	1953	1953	1953	1953	0
70	20240912	183400	45086582	1953	1953	1953	1953	0
71	20240912	183300	45086582	1953	1953	1953	1953	0
72	20240912	183200	45086582	1953	1953	1953	1953	0
73	20240912	183100	45086582	1953	1953	1953	1953	0
74	20240912	183000	45086582	1953	1953	1953	1953	0
75	20240912	182900	45086582	1953	1953	1953	1953	0
76	20240912	182800	45086582	1953	1953	1953	1953	0
77	20240912	182700	45086582	1953	1953	1953	1953	0
78	20240912	182600	45086582	1953	1953	1953	1953	0
79	20240912	182500	45086582	1953	1953	1953	1953	0
80	20240912	182400	45086582	1953	1953	1953	1953	0
81	20240912	182300	45086582	1953	1953	1953	1953	0
82	20240912	182200	45086582	1953	1953	1953	1953	0
83	20240912	182100	45086582	1953	1953	1953	1953	0
84	20240912	182000	45086582	1953	1953	1953	1953	0
85	20240912	181900	45086582	1953	1953	1953	1953	0
86	20240912	181800	45086582	1953	1953	1953	1953	0
87	20240912	181700	45086582	1953	1953	1953	1953	0
88	20240912	181600	45086582	1953	1953	1953	1953	0
89	20240912	181500	45086582	1953	1953	1953	1953	0
90	20240912	181400	45086582	1953	1953	1953	1953	0
91	20240912	181300	45086582	1953	1953	1953	1953	0
92	20240912	181200	45086582	1953	1953	1953	1953	1179
93	20240912	181100	45086582	1953	1953	1953	1953	0
94	20240912	181000	45086582	1953	1953	1953	1953	0
95	20240912	180900	45086582	1953	1953	1953	1953	0
96	20240912	180800	45086582	1953	1953	1953	1953	0
97	20240912	180700	45086582	1953	1953	1953	1953	0
98	20240912	180600	45086582	1953	1953	1953	1953	0
99	20240912	180500	45086582	1953	1953	1953	1953	0
100	20240912	180400	45086582	1953	1953	1953	1953	0
101	20240912	180300	45086582	1953	1953	1953	1953	0
102	20240912	180200	45086582	1953	1953	1953	1953	0
103	20240912	180100	45086582	1953	1953	1953	1953	0
104	20240912	180000	45086582	1953	1953	1953	1953	0
105	20240912	175900	45086582	1953	1953	1953	1953	0
106	20240912	175800	45086582	1953	1953	1953	1953	0
107	20240912	175700	45086582	1953	1953	1953	1953	0
108	20240912	175600	45086582	1953	1953	1953	1953	0
109	20240912	175500	45086582	1953	1953	1953	1953	0
110	20240912	175400	45086582	1953	1953	1953	1953	0
111	20240912	175300	45086582	1953	1953	1953	1953	0
112	20240912	175200	45086582	1953	1953	1953	1953	0
113	20240912	175100	45086582	1953	1953	1953	1953	0
114	20240912	175000	45086582	1953	1953	1953	1953	0
115	20240912	174900	45086582	1953	1953	1953	1953	0
116	20240912	174800	45086582	1953	1953	1953	1953	0
117	20240912	174700	45086582	1953	1953	1953	1953	0
118	20240912	174600	45086582	1953	1953	1953	1953	0
119	20240912	174500	45086582	1953	1953	1953	1953	0
120	20240912	174400	45086582	1953	1953	1953	1953	0
121	20240912	174300	45086582	1953	1953	1953	1953	0
122	20240912	174200	45086582	1953	1953	1953	1953	1179
123	20240912	174100	45086582	1953	1953	1953	1953	0
124	20240912	174000	45086582	1953	1953	1953	1953	0
125	20240912	173900	45086582	1953	1953	1953	1953	0
126	20240912	173800	45086582	1953	1953	1953	1953	0
127	20240912	173700	45086582	1953	1953	1953	1953	0
128	20240912	173600	45086582	1953	1953	1953	1953	0
129	20240912	173500	45086582	1953	1953	1953	1953	0
130	20240912	173400	45086582	1953	1953	1953	1953	0
131	20240912	173300	45086582	1953	1953	1953	1953	0
132	20240912	173200	45086582	1953	1953	1953	1953	0
133	20240912	173100	45086582	1953	1953	1953	1953	0
134	20240912	173000	45086582	1953	1953	1953	1953	0
135	20240912	172900	45086582	1953	1953	1953	1953	0
136	20240912	172800	45086582	1953	1953	1953	1953	0
137	20240912	172700	45086582	1953	1953	1953	1953	0
138	20240912	172600	45086582	1953	1953	1953	1953	0
139	20240912	172500	45086582	1953	1953	1953	1953	0
140	20240912	172400	45086582	1953	1953	1953	1953	0
141	20240912	172300	45086582	1953	1953	1953	1953	0
142	20240912	172200	45086582	1953	1953	1953	1953	0
143	20240912	172100	45086582	1953	1953	1953	1953	0
144	20240912	172000	45086582	1953	1953	1953	1953	0
145	20240912	171900	45086582	1953	1953	1953	1953	0
146	20240912	171800	45086582	1953	1953	1953	1953	0
147	20240912	171700	45086582	1953	1953	1953	1953	0
148	20240912	171600	45086582	1953	1953	1953	1953	0
149	20240912	171500	45086582	1953	1953	1953	1953	0
150	20240912	171400	45086582	1953	1953	1953	1953	0
151	20240912	171300	45086582	1953	1953	1953	1953	0
152	20240912	171200	45086582	1953	1953	1953	1953	1179
153	20240912	171100	45086582	1953	1953	1953	1953	0
154	20240912	171000	45086582	1953	1953	1953	1953	0
155	20240912	170900	45086582	1953	1953	1953	1953	0
156	20240912	170800	45086582	1953	1953	1953	1953	0
157	20240912	170700	45086582	1953	1953	1953	1953	0
158	20240912	170600	45086582	1953	1953	1953	1953	0
159	20240912	170500	45086582	1953	1953	1953	1953	0
160	20240912	170400	45086582	1953	1953	1953	1953	0
161	20240912	170300	45086582	1953	1953	1953	1953	0
162	20240912	170200	45086582	1953	1953	1953	1953	0
163	20240912	170100	45086582	1953	1953	1953	1953	0
164	20240912	170000	45086582	1953	1953	1953	1953	0
165	20240912	165900	45086582	1953	1953	1953	1953	0
166	20240912	165800	45086582	1953	1953	1953	1953	0
167	20240912	165700	45086582	1953	1953	1953	1953	0
168	20240912	165600	45086582	1953	1953	1953	1953	0
169	20240912	165500	45086582	1953	1953	1953	1953	0
170	20240912	165400	45086582	1953	1953	1953	1953	0
171	20240912	165300	45086582	1953	1953	1953	1953	0
172	20240912	165200	45086582	1953	1953	1953	1953	0
173	20240912	165100	45086582	1953	1953	1953	1953	0
174	20240912	165000	45086582	1953	1953	1953	1953	0
175	20240912	164900	45086582	1953	1953	1953	1953	0
176	20240912	164800	45086582	1953	1953	1953	1953	0
177	20240912	164700	45086582	1953	1953	1953	1953	0
178	20240912	164600	45086582	1953	1953	1953	1953	0
179	20240912	164500	45086582	1953	1953	1953	1953	0
180	20240912	164400	45086582	1953	1953	1953	1953	0
181	20240912	164300	45086582	1953	1953	1953	1953	0
182	20240912	164200	45086582	1953	1953	1953	1953	1179
183	20240912	164100	45086582	1953	1953	1953	1953	0
184	20240912	164000	45086582	1953	1953	1953	1953	0
185	20240912	163900	45086582	1953	1953	1953	1953	0
186	20240912	163800	45086582	1953	1953	1953	1953	0
187	20240912	163700	45086582	1953	1953	1953	1953	0
188	20240912	163600	45086582	1953	1953	1953	1953	0
189	20240912	163500	45086582	1953	1953	1953	1953	0
190	20240912	163400	45086582	1953	1953	1953	1953	0
191	20240912	163300	45086582	1953	1953	1953	1953	0
192	20240912	163200	45086582	1953	1953	1953	1953	0
193	20240912	163100	45086582	1953	1953	1953	1953	0
194	20240912	163000	45086582	1953	1953	1953	1953	0
195	20240912	162900	45086582	1953	1953	1953	1953	0
196	20240912	162800	45086582	1953	1953	1953	1953	0
197	20240912	162700	45086582	1953	1953	1953	1953	0
198	20240912	162600	45086582	1953	1953	1953	1953	0
199	20240912	162500	45086582	1953	1953	1953	1953	0
200	20240912	162400	45086582	1953	1953	1953	1953	0
201	20240912	162300	45086582	1953	1953	1953	1953	0
202	20240912	162200	45086582	1953	1953	1953	1953	0
203	20240912	162100	45086582	1953	1953	1953	1953	0
204	20240912	162000	45086582	1953	1953	1953	1953	0
205	20240912	161900	45086582	1953	1953	1953	1953	0
206	20240912	161800	45086582	1953	1953	1953	1953	0
207	20240912	161700	45086582	1953	1953	1953	1953	0
208	20240912	161600	45086582	1953	1953	1953	1953	0
209	20240912	161500	45086582	1953	1953	1953	1953	0
210	20240912	161400	45086582	1953	1953	1953	1953	0
211	20240912	161300	45086582	1953	1953	1953	1953	0
212	20240912	161200	45086582	1953	1953	1953	1953	1179
213	20240912	161100	45086582	1953	1953	1953	1953	0
214	20240912	161000	45086582	1953	1953	1953	1953	0
215	20240912	160900	45086582	1953	1953	1953	1953	0
216	20240912	160800	45086582	1953	1953	1953	1953	0
217	20240912	160700	45086582	1953	1953	1953	1953	0
218	20240912	160600	45086582	1953	1953	1953	1953	0
219	20240912	160500	45086582	1953	1953	1953	1953	0
220	20240912	160400	45086582	1953	1953	1953	1953	0
221	20240912	160300	45086582	1953	1953	1953	1953	0
222	20240912	160200	45086582	1953	1953	1953	1953	0
223	20240912	160100	45086582	1953	1953	1953	1953	0
224	20240912	160000	45086582	1953	1953	1953	1953	0
225	20240912	155900	45086582	1953	1953	1953	1953	0
226	20240912	155800	45086582	1953	1953	1953	1953	0
227	20240912	155700	45086582	1953	1953	1953	1953	0
228	20240912	155600	45086582	1953	1953	1953	1953	0
229	20240912	155500	45086582	1953	1953	1953	1953	0
230	20240912	155400	45086582	1953	1953	1953	1953	0
231	20240912	155300	45086582	1953	1953	1953	1953	0
232	20240912	155200	45086582	1953	1953	1953	1953	0
233	20240912	155100	45086582	1953	1953	1953	1953	0
234	20240912	155000	45086582	1953	1953	1953	1953	0
235	20240912	154900	45086582	1953	1953	1953	1953	0
236	20240912	154800	45086582	1953	1953	1953	1953	0
237	20240912	154700	45086582	1953	1953	1953	1953	0
238	20240912	154600	45086582	1953	1953	1953	1953	0
239	20240912	154500	45086582	1953	1953	1953	1953	0
240	20240912	154400	45086582	1953	1953	1953	1953	0
241	20240912	154300	45086582	1953	1953	1953	1953	0
242	20240912	154200	45086582	1953	1953	1953	1953	1179
243	20240912	154100	45086582	1953	1953	1953	1953	0
244	20240912	154000	45086582	1953	1953	1953	1953	0
245	20240912	153900	45086582	1953	1953	1953	1953	0
246	20240912	153800	45086582	1953	1953	1953	1953	0
247	20240912	153700	45086582	1953	1953	1953	1953	0
248	20240912	153600	45086582	1953	1953	1953	1953	0
249	20240912	153500	45086582	1953	1953	1953	1953	0
250	20240912	153400	45086582	1953	1953	1953	1953	0
251	20240912	153300	45086582	1953	1953	1953	1953	0
252	20240912	153200	45086582	1953	1953	1953	1953	0
253	20240912	153100	45086582	1953	1953	1953	1953	0
254	20240912	153000	45086582	1953	1953	1953	1953	1179
255	20240912	152900	42783995	1955	1955	1955	1955	0
256	20240912	152800	42783995	1955	1955	1955	1955	0
257	20240912	152700	42783995	1955	1955	1955	1955	0
258	20240912	152600	42783995	1955	1955	1955	1955	0
259	20240912	152500	42783995	1955	1955	1955	1955	0
260	20240912	152400	42783995	1955	1955	1955	1955	0
261	20240912	152300	42783995	1955	1955	1955	1955	0
262	20240912	152200	42783995	1955	1955	1955	1955	0
263	20240912	152100	42783995	1955	1955	1955	1955	0
264	20240912	152000	42783995	1955	1955	1955	1955	0
265	20240912	151900	42783995	1955	1962	1962	1955	374
266	20240912	151800	42051086	1963	1962	1963	1962	13
267	20240912	151700	42025570	1964	1964	1964	1964	9
268	20240912	151600	42007894	1967	1966	1967	1964	12
269	20240912	151500	41984303	1967	1962	1967	1962	7
270	20240912	151400	41970539	1967	1967	1967	1967	0
271	20240912	151300	41970539	1967	1967	1967	1967	0
272	20240912	151200	41970539	1967	1967	1967	1967	0
273	20240912	151100	41970539	1967	1967	1967	1967	77
274	20240912	151000	41819080	1966	1966	1966	1966	0
275	20240912	150900	41819080	1966	1966	1966	1966	0
276	20240912	150800	41819080	1966	1966	1966	1966	0
277	20240912	150700	41819080	1966	1966	1966	1966	0
278	20240912	150600	41819080	1966	1966	1966	1966	0
279	20240912	150500	41819080	1966	1966	1966	1966	0
280	20240912	150400	41819080	1966	1966	1966	1966	0
281	20240912	150300	41819080	1966	1966	1966	1966	5
282	20240912	150200	41809250	1967	1967	1967	1967	0
283	20240912	150100	41809250	1967	1967	1967	1967	0
284	20240912	150000	41809250	1967	1967	1967	1967	0
285	20240912	145900	41809250	1967	1967	1967	1967	10
286	20240912	145800	41789580	1967	1967	1967	1967	0
287	20240912	145700	41789580	1967	1967	1967	1967	0
288	20240912	145600	41789580	1967	1967	1967	1967	0
289	20240912	145500	41789580	1967	1967	1967	1967	0
290	20240912	145400	41789580	1967	1967	1967	1967	0
291	20240912	145300	41789580	1967	1967	1967	1967	0
292	20240912	145200	41789580	1967	1967	1967	1967	1
293	20240912	145100	41787613	1954	1954	1954	1954	0
294	20240912	145000	41787613	1954	1954	1954	1954	0
295	20240912	144900	41787613	1954	1954	1954	1954	1
296	20240912	144800	41785659	1967	1967	1967	1967	8
297	20240912	144700	41769923	1963	1963	1963	1963	0
298	20240912	144600	41769923	1963	1963	1963	1963	0
299	20240912	144500	41769923	1963	1963	1963	1963	0
300	20240912	144400	41769923	1963	1963	1963	1963	0
301	20240912	144300	41769923	1963	1963	1963	1963	0
302	20240912	144200	41769923	1963	1963	1963	1963	20
303	20240912	144100	41730663	1953	1953	1953	1953	0
304	20240912	144000	41730663	1953	1953	1953	1953	0
305	20240912	143900	41730663	1953	1954	1954	1953	362
306	20240912	143800	41023669	1954	1954	1954	1954	0
307	20240912	143700	41023669	1954	1954	1954	1954	0
308	20240912	143600	41023669	1954	1954	1954	1954	0
309	20240912	143500	41023669	1954	1954	1954	1954	1
310	20240912	143400	41021715	1967	1954	1967	1954	2
311	20240912	143300	41017794	1955	1955	1955	1955	0
312	20240912	143200	41017794	1955	1955	1955	1955	0
313	20240912	143100	41017794	1955	1955	1955	1955	20
314	20240912	143000	40978694	1966	1966	1966	1966	0
315	20240912	142900	40978694	1966	1966	1966	1966	0
316	20240912	142800	40978694	1966	1966	1966	1966	0
317	20240912	142700	40978694	1966	1966	1966	1966	0
318	20240912	142600	40978694	1966	1966	1966	1955	3
319	20240912	142500	40972807	1955	1955	1966	1955	11
320	20240912	142400	40951291	1955	1955	1955	1955	480
321	20240912	142300	40012891	1955	1955	1955	1954	119
322	20240912	142200	39780264	1955	1955	1966	1955	483
323	20240912	142100	38835856	1955	1955	1955	1955	130
324	20240912	142000	38581706	1955	1955	1955	1955	1
325	20240912	141900	38579751	1965	1965	1965	1965	1
326	20240912	141800	38577786	1954	1954	1966	1954	4
327	20240912	141700	38569946	1960	1960	1960	1960	0
328	20240912	141600	38569946	1960	1960	1960	1960	12
329	20240912	141500	38546426	1960	1960	1960	1960	0
330	20240912	141400	38546426	1960	1960	1960	1960	1
331	20240912	141300	38544466	1966	1960	1966	1960	4
332	20240912	141200	38536614	1967	1967	1967	1967	0
333	20240912	141100	38536614	1967	1967	1967	1967	1
334	20240912	141000	38534647	1967	1967	1967	1967	1
335	20240912	140900	38532680	1967	1967	1967	1967	0
336	20240912	140800	38532680	1967	1960	1967	1960	5
337	20240912	140700	38522859	1960	1967	1967	1960	6
338	20240912	140600	38511078	1967	1956	1967	1956	443
339	20240912	140500	37644364	1955	1955	1955	1955	724
340	20240912	140400	36228944	1952	1953	1953	1952	236
341	20240912	140300	35768254	1952	1952	1952	1952	0
342	20240912	140200	35768254	1952	1952	1952	1952	0
343	20240912	140100	35768254	1952	1958	1958	1951	3000
344	20240912	140000	29913387	1960	1960	1969	1960	688
345	20240912	135900	28564898	1960	1960	1960	1960	0
346	20240912	135800	28564898	1960	1960	1960	1960	0
347	20240912	135700	28564898	1960	1960	1960	1960	0
348	20240912	135600	28564898	1960	1960	1960	1960	0
349	20240912	135500	28564898	1960	1960	1960	1960	3
350	20240912	135400	28559018	1960	1965	1965	1960	364
351	20240912	135300	27845528	1970	1970	1970	1965	8
352	20240912	135200	27829773	1974	1974	1974	1974	0
353	20240912	135100	27829773	1974	1974	1974	1974	0
354	20240912	135000	27829773	1974	1974	1974	1974	0
355	20240912	134900	27829773	1974	1974	1974	1974	0
356	20240912	134800	27829773	1974	1974	1974	1974	0
357	20240912	134700	27829773	1974	1974	1974	1974	0
358	20240912	134600	27829773	1974	1974	1974	1974	0
359	20240912	134500	27829773	1974	1974	1974	1974	0
360	20240912	134400	27829773	1974	1974	1974	1974	10
361	20240912	134300	27810033	1974	1974	1974	1974	1
362	20240912	134200	27808059	1970	1970	1970	1970	5
363	20240912	134100	27798209	1975	1975	1975	1975	0
364	20240912	134000	27798209	1975	1969	1975	1969	3
365	20240912	133900	27792296	1965	1965	1965	1965	18
366	20240912	133800	27756926	1962	1962	1962	1962	0
367	20240912	133700	27756926	1962	1962	1962	1962	0
368	20240912	133600	27756926	1962	1962	1962	1962	0
369	20240912	133500	27756926	1962	1962	1962	1962	0
370	20240912	133400	27756926	1962	1962	1962	1962	0
371	20240912	133300	27756926	1962	1962	1962	1962	0
372	20240912	133200	27756926	1962	1962	1962	1962	0
373	20240912	133100	27756926	1962	1962	1962	1962	0
374	20240912	133000	27756926	1962	1962	1962	1962	0
375	20240912	132900	27756926	1962	1962	1962	1962	0
376	20240912	132800	27756926	1962	1962	1962	1962	0
377	20240912	132700	27756926	1962	1962	1962	1962	0
378	20240912	132600	27756926	1962	1962	1962	1962	0
379	20240912	132500	27756926	1962	1962	1962	1962	0
380	20240912	132400	27756926	1962	1962	1962	1962	3
381	20240912	132300	27751040	1962	1962	1962	1962	0
382	20240912	132200	27751040	1962	1962	1962	1962	0
383	20240912	132100	27751040	1962	1962	1962	1962	2
384	20240912	132000	27747116	1962	1962	1962	1962	0
385	20240912	131900	27747116	1962	1962	1962	1962	7
386	20240912	131800	27733382	1962	1962	1962	1962	0
387	20240912	131700	27733382	1962	1962	1962	1962	0
388	20240912	131600	27733382	1962	1962	1962	1962	0
389	20240912	131500	27733382	1962	1965	1965	1962	6
390	20240912	131400	27721607	1965	1965	1965	1965	0
391	20240912	131300	27721607	1965	1965	1965	1965	0
392	20240912	131200	27721607	1965	1965	1965	1965	2
393	20240912	131100	27717677	1965	1965	1965	1965	1
394	20240912	131000	27715712	1962	1962	1962	1962	0
395	20240912	130900	27715712	1962	1962	1962	1962	0
396	20240912	130800	27715712	1962	1962	1962	1962	0
397	20240912	130700	27715712	1962	1962	1962	1962	0
398	20240912	130600	27715712	1962	1962	1962	1962	0
399	20240912	130500	27715712	1962	1962	1962	1962	0
400	20240912	130400	27715712	1962	1962	1962	1962	0
401	20240912	130300	27715712	1962	1962	1962	1962	1
402	20240912	130200	27713750	1969	1969	1969	1969	0
403	20240912	130100	27713750	1969	1969	1969	1969	0
404	20240912	130000	27713750	1969	1969	1969	1969	5
405	20240912	125900	27703905	1970	1970	1970	1970	0
406	20240912	125800	27703905	1970	1970	1970	1970	21
407	20240912	125700	27662535	1969	1969	1969	1969	0
408	20240912	125600	27662535	1969	1969	1969	1969	0
409	20240912	125500	27662535	1969	1969	1969	1969	0
410	20240912	125400	27662535	1969	1969	1969	1969	0
411	20240912	125300	27662535	1969	1969	1969	1969	25
412	20240912	125200	27613310	1965	1964	1965	1964	31
413	20240912	125100	27552423	1952	1952	1952	1952	0
414	20240912	125000	27552423	1952	1952	1952	1952	0
415	20240912	124900	27552423	1952	1952	1952	1952	0
416	20240912	124800	27552423	1952	1952	1952	1952	0
417	20240912	124700	27552423	1952	1952	1952	1952	0
418	20240912	124600	27552423	1952	1952	1952	1952	0
419	20240912	124500	27552423	1952	1952	1952	1952	0
420	20240912	124400	27552423	1952	1952	1952	1952	0
421	20240912	124300	27552423	1952	1952	1952	1952	0
422	20240912	124200	27552423	1952	1980	1980	1952	2136
423	20240912	124100	23376708	1983	1983	1983	1983	0
424	20240912	124000	23376708	1983	1983	1983	1983	0
425	20240912	123900	23376708	1983	1983	1983	1983	11
426	20240912	123800	23354895	1985	1985	1985	1985	0
427	20240912	123700	23354895	1985	1985	1985	1985	0
428	20240912	123600	23354895	1985	1985	1985	1985	0
429	20240912	123500	23354895	1985	1985	1985	1985	6
430	20240912	123400	23342985	1985	1985	1985	1985	0
431	20240912	123300	23342985	1985	1985	1985	1985	0
432	20240912	123200	23342985	1985	1985	1985	1985	0
433	20240912	123100	23342985	1985	1985	1985	1985	0
434	20240912	123000	23342985	1985	1990	1990	1985	11
435	20240912	122900	23321100	1992	1992	1992	1992	20
436	20240912	122800	23281260	1992	1992	1992	1992	20
437	20240912	122700	23241420	1998	1998	1998	1998	0
438	20240912	122600	23241420	1998	1998	1998	1998	1
439	20240912	122500	23239422	1990	1990	1990	1990	0
440	20240912	122400	23239422	1990	1990	1990	1990	0
441	20240912	122300	23239422	1990	1995	1995	1990	16
442	20240912	122200	23207577	2005	2005	2005	2005	0
443	20240912	122100	23207577	2005	2005	2005	2005	1
444	20240912	122000	23205572	1978	1978	1978	1978	120
445	20240912	121900	22968212	1951	1951	1951	1951	0
446	20240912	121800	22968212	1951	1984	1984	1951	6137
447	20240912	121700	10878953	1981	1986	1986	1981	1500
448	20240912	121600	7903683	1997	1997	1997	1997	0
449	20240912	121500	7903683	1997	1997	1997	1997	0
450	20240912	121400	7903683	1997	1997	1997	1997	0
451	20240912	121300	7903683	1997	1997	1997	1997	0
452	20240912	121200	7903683	1997	1997	1997	1997	0
453	20240912	121100	7903683	1997	1997	1997	1997	0
454	20240912	121000	7903683	1997	1997	1997	1997	0
455	20240912	120900	7903683	1997	1997	1997	1997	0
456	20240912	120800	7903683	1997	1997	1997	1997	0
457	20240912	120700	7903683	1997	1997	1997	1997	0
458	20240912	120600	7903683	1997	1997	1997	1997	0
459	20240912	120500	7903683	1997	1997	1997	1997	0
460	20240912	120400	7903683	1997	1997	1997	1997	0
461	20240912	120300	7903683	1997	1997	1997	1997	0
462	20240912	120200	7903683	1997	1997	1997	1997	0
463	20240912	120100	7903683	1997	1997	1997	1997	0
464	20240912	120000	7903683	1997	1997	1997	1997	0
465	20240912	115900	7903683	1997	1997	1997	1997	0
466	20240912	115800	7903683	1997	1997	1997	1997	0
467	20240912	115700	7903683	1997	1997	1997	1997	0
468	20240912	115600	7903683	1997	1997	1997	1997	0
469	20240912	115500	7903683	1997	1997	1997	1997	154
470	20240912	115400	7596145	1997	1997	1997	1997	0
471	20240912	115300	7596145	1997	1990	1997	1990	153
472	20240912	115200	7291214	1997	1997	1997	1997	0
473	20240912	115100	7291214	1997	1997	1997	1997	0
474	20240912	115000	7291214	1997	1997	1997	1997	0
475	20240912	114900	7291214	1997	1997	1997	1997	0
476	20240912	114800	7291214	1997	1997	1997	1997	0
477	20240912	114700	7291214	1997	1997	1997	1997	0
478	20240912	114600	7291214	1997	1997	1997	1997	0
479	20240912	114500	7291214	1997	1997	1997	1997	0
480	20240912	114400	7291214	1997	1997	1997	1997	0
481	20240912	114300	7291214	1997	1997	1997	1997	0
482	20240912	114200	7291214	1997	1997	1997	1997	0
483	20240912	114100	7291214	1997	1995	1997	1995	12
484	20240912	114000	7267262	1985	1985	1985	1985	0
485	20240912	113900	7267262	1985	1985	1985	1985	196
486	20240912	113800	6878202	1985	1987	1987	1985	562
487	20240912	113700	5762410	2010	2010	2010	2010	0
488	20240912	113600	5762410	2010	2010	2010	2010	0
489	20240912	113500	5762410	2010	2010	2010	2010	0
490	20240912	113400	5762410	2010	2010	2010	2010	0
491	20240912	113300	5762410	2010	2010	2010	2010	0
492	20240912	113200	5762410	2010	2010	2010	2010	0
493	20240912	113100	5762410	2010	2010	2010	2010	0
494	20240912	113000	5762410	2010	2010	2010	2010	0
495	20240912	112900	5762410	2010	2010	2010	2010	0
496	20240912	112800	5762410	2010	2010	2010	2010	0
497	20240912	112700	5762410	2010	2010	2010	2010	1
498	20240912	112600	5760400	2025	2025	2025	2025	0
499	20240912	112500	5760400	2025	2025	2025	2025	0
500	20240912	112400	5760400	2025	2025	2025	2025	0
501	20240912	112300	5760400	2025	2025	2025	2025	0
502	20240912	112200	5760400	2025	2025	2025	2025	0
503	20240912	112100	5760400	2025	2025	2025	2025	0
504	20240912	112000	5760400	2025	2025	2025	2025	0
505	20240912	111900	5760400	2025	2025	2025	2025	0
506	20240912	111800	5760400	2025	2025	2025	2025	0
507	20240912	111700	5760400	2025	2025	2025	2025	0
508	20240912	111600	5760400	2025	2025	2025	2025	0
509	20240912	111500	5760400	2025	2025	2025	2025	0
510	20240912	111400	5760400	2025	2025	2025	2025	0
511	20240912	111300	5760400	2025	2025	2025	2025	0
512	20240912	111200	5760400	2025	2025	2025	2025	0
513	20240912	111100	5760400	2025	2025	2025	2025	0
514	20240912	111000	5760400	2025	2025	2025	2025	0
515	20240912	110900	5760400	2025	2025	2025	2025	0
516	20240912	110800	5760400	2025	2025	2025	2025	0
517	20240912	110700	5760400	2025	2025	2025	2025	0
518	20240912	110600	5760400	2025	2025	2025	2025	0
519	20240912	110500	5760400	2025	2025	2025	2025	0
520	20240912	110400	5760400	2025	2025	2025	2025	0
521	20240912	110300	5760400	2025	2025	2025	2025	0
522	20240912	110200	5760400	2025	2025	2025	2025	0
523	20240912	110100	5760400	2025	2025	2025	2025	0
524	20240912	110000	5760400	2025	2025	2025	2025	1
525	20240912	105900	5758375	2010	2010	2010	2010	0
526	20240912	105800	5758375	2010	2010	2010	2010	0
527	20240912	105700	5758375	2010	2010	2010	2010	0
528	20240912	105600	5758375	2010	2010	2010	2010	0
529	20240912	105500	5758375	2010	2010	2010	2010	0
530	20240912	105400	5758375	2010	2010	2010	2010	0
531	20240912	105300	5758375	2010	2010	2010	2010	0
532	20240912	105200	5758375	2010	2010	2010	2010	0
533	20240912	105100	5758375	2010	2010	2010	2010	0
534	20240912	105000	5758375	2010	2010	2010	2010	0
535	20240912	104900	5758375	2010	2010	2010	2010	0
536	20240912	104800	5758375	2010	2010	2010	2010	0
537	20240912	104700	5758375	2010	2010	2010	2010	0
538	20240912	104600	5758375	2010	2010	2010	2010	0
539	20240912	104500	5758375	2010	2010	2010	2010	0
540	20240912	104400	5758375	2010	2010	2010	2010	0
541	20240912	104300	5758375	2010	2010	2010	2010	0
542	20240912	104200	5758375	2010	2010	2010	2010	0
543	20240912	104100	5758375	2010	2010	2010	2010	0
544	20240912	104000	5758375	2010	2010	2010	2010	0
545	20240912	103900	5758375	2010	2010	2010	2010	1
546	20240912	103800	5756365	2025	2025	2025	2025	0
547	20240912	103700	5756365	2025	2025	2025	2025	0
548	20240912	103600	5756365	2025	2025	2025	2025	0
549	20240912	103500	5756365	2025	2025	2025	2025	0
550	20240912	103400	5756365	2025	2025	2025	2025	0
551	20240912	103300	5756365	2025	2025	2025	2025	0
552	20240912	103200	5756365	2025	2025	2025	2025	0
553	20240912	103100	5756365	2025	2025	2025	2025	0
554	20240912	103000	5756365	2025	2025	2025	2025	0
555	20240912	102900	5756365	2025	2025	2025	2025	0
556	20240912	102800	5756365	2025	2025	2025	2025	0
557	20240912	102700	5756365	2025	2025	2025	2025	0
558	20240912	102600	5756365	2025	2025	2025	2025	0
559	20240912	102500	5756365	2025	2025	2025	2025	0
560	20240912	102400	5756365	2025	2025	2025	2025	0
561	20240912	102300	5756365	2025	2025	2025	2025	0
562	20240912	102200	5756365	2025	2025	2025	2025	1
563	20240912	102100	5754340	2025	1985	2025	1985	880
564	20240912	102000	3979548	1985	1985	1985	1985	0
565	20240912	101900	3979548	1985	1985	1985	1985	0
566	20240912	101800	3979548	1985	1985	1985	1985	9
567	20240912	101700	3961683	1985	1985	1985	1985	0
568	20240912	101600	3961683	1985	1985	1985	1985	0
569	20240912	101500	3961683	1985	1985	1985	1985	12
570	20240912	101400	3937863	1985	1985	1985	1985	0
571	20240912	101300	3937863	1985	1985	1985	1985	0
572	20240912	101200	3937863	1985	1985	1985	1985	0
573	20240912	101100	3937863	1985	1985	1985	1985	0
574	20240912	101000	3937863	1985	1985	1985	1985	0
575	20240912	100900	3937863	1985	1985	1985	1985	0
576	20240912	100800	3937863	1985	1985	1985	1985	0
577	20240912	100700	3937863	1985	1985	1985	1985	23
578	20240912	100600	3892208	1985	1985	1985	1985	1
579	20240912	100500	3890223	1985	1985	1985	1985	1
580	20240912	100400	3888238	1985	1985	1985	1985	0
581	20240912	100300	3888238	1985	1985	1985	1985	206
582	20240912	100200	3479328	1990	1990	1990	1990	6
583	20240912	100100	3467388	1991	1991	1991	1991	0
584	20240912	100000	3467388	1991	1991	1991	1991	0
585	20240912	095900	3467388	1991	1991	1991	1991	0
586	20240912	095800	3467388	1991	1991	1991	1991	0
587	20240912	095700	3467388	1991	1991	1991	1991	0
588	20240912	095600	3467388	1991	1991	1991	1991	0
589	20240912	095500	3467388	1991	1991	1991	1991	0
590	20240912	095400	3467388	1991	1991	1991	1991	0
591	20240912	095300	3467388	1991	1991	1991	1991	11
592	20240912	095200	3445487	1991	1991	1991	1991	0
593	20240912	095100	3445487	1991	1991	1991	1991	0
594	20240912	095000	3445487	1991	1991	1991	1991	0
595	20240912	094900	3445487	1991	1991	1991	1991	0
596	20240912	094800	3445487	1991	1991	1991	1991	0
597	20240912	094700	3445487	1991	1991	1991	1991	0
598	20240912	094600	3445487	1991	1991	1991	1991	0
599	20240912	094500	3445487	1991	1991	1991	1991	13
600	20240912	094400	3419604	1991	1991	1991	1991	0
601	20240912	094300	3419604	1991	1991	1991	1991	1
602	20240912	094200	3417613	1990	1990	1990	1990	0
603	20240912	094100	3417613	1990	1990	1990	1990	0
604	20240912	094000	3417613	1990	1990	1990	1990	0
605	20240912	093900	3417613	1990	1990	1990	1990	3
606	20240912	093800	3411643	1990	1990	1990	1990	0
607	20240912	093700	3411643	1990	1990	1990	1990	40
608	20240912	093600	3332043	1990	1990	1990	1990	0
609	20240912	093500	3332043	1990	1989	1990	1989	35
610	20240912	093400	3262402	1989	1989	1989	1989	0
611	20240912	093300	3262402	1989	1989	1989	1989	0
612	20240912	093200	3262402	1989	1989	1989	1989	10
613	20240912	093100	3242512	1991	1991	1991	1991	0
614	20240912	093000	3242512	1991	1991	1991	1991	15
615	20240912	092900	3212647	1991	1991	1991	1991	0
616	20240912	092800	3212647	1991	1991	1991	1991	0
617	20240912	092700	3212647	1991	1991	1991	1991	0
618	20240912	092600	3212647	1991	1991	1991	1991	0
619	20240912	092500	3212647	1991	1991	1991	1991	0
620	20240912	092400	3212647	1991	1991	1991	1991	0
621	20240912	092300	3212647	1991	1991	1991	1991	0
622	20240912	092200	3212647	1991	1991	1991	1991	0
623	20240912	092100	3212647	1991	1991	1991	1991	5
624	20240912	092000	3202692	1991	1991	1991	1991	0
625	20240912	091900	3202692	1991	1991	1991	1991	0
626	20240912	091800	3202692	1991	1991	1991	1991	0
627	20240912	091700	3202692	1991	1991	1991	1991	51
628	20240912	091600	3101151	1985	1985	1985	1985	0
629	20240912	091500	3101151	1985	1985	1985	1985	0
630	20240912	091400	3101151	1985	1985	1985	1985	0
631	20240912	091300	3101151	1985	1985	1985	1985	0
632	20240912	091200	3101151	1985	1985	1985	1985	0
633	20240912	091100	3101151	1985	1985	1985	1985	0
634	20240912	091000	3101151	1985	1985	1985	1985	0
635	20240912	090900	3101151	1985	1985	1985	1985	0
636	20240912	090800	3101151	1985	1985	1985	1985	0
637	20240912	090700	3101151	1985	1995	1995	1985	66
638	20240912	090600	2970042	2025	2025	2025	2025	4
639	20240912	090500	2961942	2025	2025	2025	2025	0
640	20240912	090400	2961942	2025	2025	2025	2025	50
641	20240912	090300	2860692	2030	2025	2030	2025	70
642	20240912	090200	2718752	2075	1998	2090	1998	1014
643	20240912	090100	675318	1998	1998	1998	1995	27
644	20240912	090000	621378	1998	1998	1998	1998	311