KissMeData/024740/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	190700	216268000	1954	1954	1954	1954	3613
3	20240902	190600	216268000	1954	1954	1954	1954	0
4	20240902	190500	216268000	1954	1954	1954	1954	0
5	20240902	190400	216268000	1954	1954	1954	1954	0
6	20240902	190300	216268000	1954	1954	1954	1954	0
7	20240902	190200	216268000	1954	1954	1954	1954	0
8	20240902	190100	216268000	1954	1954	1954	1954	0
9	20240902	190000	216268000	1954	1954	1954	1954	0
10	20240902	185900	216268000	1954	1954	1954	1954	0
11	20240902	185800	216268000	1954	1954	1954	1954	0
12	20240902	185700	216268000	1954	1954	1954	1954	0
13	20240902	185600	216268000	1954	1954	1954	1954	0
14	20240902	185500	216268000	1954	1954	1954	1954	0
15	20240902	185400	216268000	1954	1954	1954	1954	0
16	20240902	185300	216268000	1954	1954	1954	1954	0
17	20240902	185200	216268000	1954	1954	1954	1954	0
18	20240902	185100	216268000	1954	1954	1954	1954	0
19	20240902	185000	216268000	1954	1954	1954	1954	0
20	20240902	184900	216268000	1954	1954	1954	1954	0
21	20240902	184800	216268000	1954	1954	1954	1954	0
22	20240902	184700	216268000	1954	1954	1954	1954	0
23	20240902	184600	216268000	1954	1954	1954	1954	0
24	20240902	184500	216268000	1954	1954	1954	1954	0
25	20240902	184400	216268000	1954	1954	1954	1954	0
26	20240902	184300	216268000	1954	1954	1954	1954	0
27	20240902	184200	216268000	1954	1954	1954	1954	0
28	20240902	184100	216268000	1954	1954	1954	1954	0
29	20240902	184000	216268000	1954	1954	1954	1954	0
30	20240902	183900	216268000	1954	1954	1954	1954	0
31	20240902	183800	216268000	1954	1954	1954	1954	0
32	20240902	183700	216268000	1954	1954	1954	1954	3613
33	20240902	183600	216268000	1954	1954	1954	1954	0
34	20240902	183500	216268000	1954	1954	1954	1954	0
35	20240902	183400	216268000	1954	1954	1954	1954	0
36	20240902	183300	216268000	1954	1954	1954	1954	0
37	20240902	183200	216268000	1954	1954	1954	1954	0
38	20240902	183100	216268000	1954	1954	1954	1954	0
39	20240902	183000	216268000	1954	1954	1954	1954	0
40	20240902	182900	216268000	1954	1954	1954	1954	0
41	20240902	182800	216268000	1954	1954	1954	1954	0
42	20240902	182700	216268000	1954	1954	1954	1954	0
43	20240902	182600	216268000	1954	1954	1954	1954	0
44	20240902	182500	216268000	1954	1954	1954	1954	0
45	20240902	182400	216268000	1954	1954	1954	1954	0
46	20240902	182300	216268000	1954	1954	1954	1954	0
47	20240902	182200	216268000	1954	1954	1954	1954	0
48	20240902	182100	216268000	1954	1954	1954	1954	0
49	20240902	182000	216268000	1954	1954	1954	1954	0
50	20240902	181900	216268000	1954	1954	1954	1954	0
51	20240902	181800	216268000	1954	1954	1954	1954	0
52	20240902	181700	216268000	1954	1954	1954	1954	0
53	20240902	181600	216268000	1954	1954	1954	1954	0
54	20240902	181500	216268000	1954	1954	1954	1954	0
55	20240902	181400	216268000	1954	1954	1954	1954	0
56	20240902	181300	216268000	1954	1954	1954	1954	0
57	20240902	181200	216268000	1954	1954	1954	1954	0
58	20240902	181100	216268000	1954	1954	1954	1954	0
59	20240902	181000	216268000	1954	1954	1954	1954	0
60	20240902	180900	216268000	1954	1954	1954	1954	0
61	20240902	180800	216268000	1954	1954	1954	1954	0
62	20240902	180700	216268000	1954	1954	1954	1954	3613
63	20240902	180600	216268000	1954	1954	1954	1954	0
64	20240902	180500	216268000	1954	1954	1954	1954	0
65	20240902	180400	216268000	1954	1954	1954	1954	0
66	20240902	180300	216268000	1954	1954	1954	1954	0
67	20240902	180200	216268000	1954	1954	1954	1954	0
68	20240902	180100	216268000	1954	1954	1954	1954	0
69	20240902	180000	216268000	1954	1954	1954	1954	0
70	20240902	175900	216268000	1954	1954	1954	1954	0
71	20240902	175800	216268000	1954	1954	1954	1954	0
72	20240902	175700	216268000	1954	1954	1954	1954	0
73	20240902	175600	216268000	1954	1954	1954	1954	0
74	20240902	175500	216268000	1954	1954	1954	1954	0
75	20240902	175400	216268000	1954	1954	1954	1954	0
76	20240902	175300	216268000	1954	1954	1954	1954	0
77	20240902	175200	216268000	1954	1954	1954	1954	0
78	20240902	175100	216268000	1954	1954	1954	1954	0
79	20240902	175000	216268000	1954	1954	1954	1954	0
80	20240902	174900	216268000	1954	1954	1954	1954	0
81	20240902	174800	216268000	1954	1954	1954	1954	0
82	20240902	174700	216268000	1954	1954	1954	1954	0
83	20240902	174600	216268000	1954	1954	1954	1954	0
84	20240902	174500	216268000	1954	1954	1954	1954	0
85	20240902	174400	216268000	1954	1954	1954	1954	0
86	20240902	174300	216268000	1954	1954	1954	1954	0
87	20240902	174200	216268000	1954	1954	1954	1954	0
88	20240902	174100	216268000	1954	1954	1954	1954	0
89	20240902	174000	216268000	1954	1954	1954	1954	0
90	20240902	173900	216268000	1954	1954	1954	1954	0
91	20240902	173800	216268000	1954	1954	1954	1954	0
92	20240902	173700	216268000	1954	1954	1954	1954	3613
93	20240902	173600	216268000	1954	1954	1954	1954	0
94	20240902	173500	216268000	1954	1954	1954	1954	0
95	20240902	173400	216268000	1954	1954	1954	1954	0
96	20240902	173300	216268000	1954	1954	1954	1954	0
97	20240902	173200	216268000	1954	1954	1954	1954	0
98	20240902	173100	216268000	1954	1954	1954	1954	0
99	20240902	173000	216268000	1954	1954	1954	1954	0
100	20240902	172900	216268000	1954	1954	1954	1954	0
101	20240902	172800	216268000	1954	1954	1954	1954	0
102	20240902	172700	216268000	1954	1954	1954	1954	0
103	20240902	172600	216268000	1954	1954	1954	1954	0
104	20240902	172500	216268000	1954	1954	1954	1954	0
105	20240902	172400	216268000	1954	1954	1954	1954	0
106	20240902	172300	216268000	1954	1954	1954	1954	0
107	20240902	172200	216268000	1954	1954	1954	1954	0
108	20240902	172100	216268000	1954	1954	1954	1954	0
109	20240902	172000	216268000	1954	1954	1954	1954	0
110	20240902	171900	216268000	1954	1954	1954	1954	0
111	20240902	171800	216268000	1954	1954	1954	1954	0
112	20240902	171700	216268000	1954	1954	1954	1954	0
113	20240902	171600	216268000	1954	1954	1954	1954	0
114	20240902	171500	216268000	1954	1954	1954	1954	0
115	20240902	171400	216268000	1954	1954	1954	1954	0
116	20240902	171300	216268000	1954	1954	1954	1954	0
117	20240902	171200	216268000	1954	1954	1954	1954	0
118	20240902	171100	216268000	1954	1954	1954	1954	0
119	20240902	171000	216268000	1954	1954	1954	1954	0
120	20240902	170900	216268000	1954	1954	1954	1954	0
121	20240902	170800	216268000	1954	1954	1954	1954	0
122	20240902	170700	216268000	1954	1954	1954	1954	3613
123	20240902	170600	216268000	1954	1954	1954	1954	0
124	20240902	170500	216268000	1954	1954	1954	1954	0
125	20240902	170400	216268000	1954	1954	1954	1954	0
126	20240902	170300	216268000	1954	1954	1954	1954	0
127	20240902	170200	216268000	1954	1954	1954	1954	0
128	20240902	170100	216268000	1954	1954	1954	1954	0
129	20240902	170000	216268000	1954	1954	1954	1954	0
130	20240902	165900	216268000	1954	1954	1954	1954	0
131	20240902	165800	216268000	1954	1954	1954	1954	0
132	20240902	165700	216268000	1954	1954	1954	1954	0
133	20240902	165600	216268000	1954	1954	1954	1954	0
134	20240902	165500	216268000	1954	1954	1954	1954	0
135	20240902	165400	216268000	1954	1954	1954	1954	0
136	20240902	165300	216268000	1954	1954	1954	1954	0
137	20240902	165200	216268000	1954	1954	1954	1954	0
138	20240902	165100	216268000	1954	1954	1954	1954	0
139	20240902	165000	216268000	1954	1954	1954	1954	0
140	20240902	164900	216268000	1954	1954	1954	1954	0
141	20240902	164800	216268000	1954	1954	1954	1954	0
142	20240902	164700	216268000	1954	1954	1954	1954	0
143	20240902	164600	216268000	1954	1954	1954	1954	0
144	20240902	164500	216268000	1954	1954	1954	1954	0
145	20240902	164400	216268000	1954	1954	1954	1954	0
146	20240902	164300	216268000	1954	1954	1954	1954	0
147	20240902	164200	216268000	1954	1954	1954	1954	0
148	20240902	164100	216268000	1954	1954	1954	1954	0
149	20240902	164000	216268000	1954	1954	1954	1954	0
150	20240902	163900	216268000	1954	1954	1954	1954	0
151	20240902	163800	216268000	1954	1954	1954	1954	0
152	20240902	163700	216268000	1954	1954	1954	1954	3613
153	20240902	163600	216268000	1954	1954	1954	1954	0
154	20240902	163500	216268000	1954	1954	1954	1954	0
155	20240902	163400	216268000	1954	1954	1954	1954	0
156	20240902	163300	216268000	1954	1954	1954	1954	0
157	20240902	163200	216268000	1954	1954	1954	1954	0
158	20240902	163100	216268000	1954	1954	1954	1954	0
159	20240902	163000	216268000	1954	1954	1954	1954	0
160	20240902	162900	216268000	1954	1954	1954	1954	0
161	20240902	162800	216268000	1954	1954	1954	1954	0
162	20240902	162700	216268000	1954	1954	1954	1954	0
163	20240902	162600	216268000	1954	1954	1954	1954	0
164	20240902	162500	216268000	1954	1954	1954	1954	0
165	20240902	162400	216268000	1954	1954	1954	1954	0
166	20240902	162300	216268000	1954	1954	1954	1954	0
167	20240902	162200	216268000	1954	1954	1954	1954	0
168	20240902	162100	216268000	1954	1954	1954	1954	0
169	20240902	162000	216268000	1954	1954	1954	1954	0
170	20240902	161900	216268000	1954	1954	1954	1954	0
171	20240902	161800	216268000	1954	1954	1954	1954	0
172	20240902	161700	216268000	1954	1954	1954	1954	0
173	20240902	161600	216268000	1954	1954	1954	1954	0
174	20240902	161500	216268000	1954	1954	1954	1954	0
175	20240902	161400	216268000	1954	1954	1954	1954	0
176	20240902	161300	216268000	1954	1954	1954	1954	0
177	20240902	161200	216268000	1954	1954	1954	1954	0
178	20240902	161100	216268000	1954	1954	1954	1954	0
179	20240902	161000	216268000	1954	1954	1954	1954	0
180	20240902	160900	216268000	1954	1954	1954	1954	0
181	20240902	160800	216268000	1954	1954	1954	1954	0
182	20240902	160700	216268000	1954	1954	1954	1954	3613
183	20240902	160600	216268000	1954	1954	1954	1954	0
184	20240902	160500	216268000	1954	1954	1954	1954	0
185	20240902	160400	216268000	1954	1954	1954	1954	0
186	20240902	160300	216268000	1954	1954	1954	1954	0
187	20240902	160200	216268000	1954	1954	1954	1954	0
188	20240902	160100	216268000	1954	1954	1954	1954	0
189	20240902	160000	216268000	1954	1954	1954	1954	0
190	20240902	155900	216268000	1954	1954	1954	1954	0
191	20240902	155800	216268000	1954	1954	1954	1954	0
192	20240902	155700	216268000	1954	1954	1954	1954	0
193	20240902	155600	216268000	1954	1954	1954	1954	0
194	20240902	155500	216268000	1954	1954	1954	1954	0
195	20240902	155400	216268000	1954	1954	1954	1954	0
196	20240902	155300	216268000	1954	1954	1954	1954	0
197	20240902	155200	216268000	1954	1954	1954	1954	0
198	20240902	155100	216268000	1954	1954	1954	1954	0
199	20240902	155000	216268000	1954	1954	1954	1954	0
200	20240902	154900	216268000	1954	1954	1954	1954	0
201	20240902	154800	216268000	1954	1954	1954	1954	0
202	20240902	154700	216268000	1954	1954	1954	1954	0
203	20240902	154600	216268000	1954	1954	1954	1954	0
204	20240902	154500	216268000	1954	1954	1954	1954	0
205	20240902	154400	216268000	1954	1954	1954	1954	0
206	20240902	154300	216268000	1954	1954	1954	1954	0
207	20240902	154200	216268000	1954	1954	1954	1954	0
208	20240902	154100	216268000	1954	1954	1954	1954	0
209	20240902	154000	216268000	1954	1954	1954	1954	0
210	20240902	153900	216268000	1954	1954	1954	1954	0
211	20240902	153800	216268000	1954	1954	1954	1954	0
212	20240902	153700	216268000	1954	1954	1954	1954	3613
213	20240902	153600	216268000	1954	1954	1954	1954	0
214	20240902	153500	216268000	1954	1954	1954	1954	0
215	20240902	153400	216268000	1954	1954	1954	1954	0
216	20240902	153300	216268000	1954	1954	1954	1954	0
217	20240902	153200	216268000	1954	1954	1954	1954	0
218	20240902	153100	216268000	1954	1954	1954	1954	0
219	20240902	153000	216268000	1954	1954	1954	1954	3613
220	20240902	152900	209208198	1952	1952	1952	1952	0
221	20240902	152800	209208198	1952	1952	1952	1952	0
222	20240902	152700	209208198	1952	1952	1952	1952	0
223	20240902	152600	209208198	1952	1952	1952	1952	0
224	20240902	152500	209208198	1952	1952	1952	1952	0
225	20240902	152400	209208198	1952	1952	1952	1952	0
226	20240902	152300	209208198	1952	1952	1952	1952	0
227	20240902	152200	209208198	1952	1952	1952	1952	0
228	20240902	152100	209208198	1952	1952	1952	1952	0
229	20240902	152000	209208198	1952	1952	1952	1952	0
230	20240902	151900	209208198	1952	1952	1952	1952	0
231	20240902	151800	209208198	1952	1952	1952	1952	1
232	20240902	151700	209206246	1952	1952	1952	1950	388
233	20240902	151600	208449642	1953	1953	1953	1950	2397
234	20240902	151500	203773637	1954	1954	1954	1954	20
235	20240902	151400	203734557	1955	1955	1955	1955	184
236	20240902	151300	203374837	1955	1955	1956	1955	377
237	20240902	151200	202637792	1955	1956	1956	1952	215
238	20240902	151100	202218079	1952	1955	1955	1952	1667
239	20240902	151000	198962292	1956	1956	1956	1956	5
240	20240902	150900	198952512	1956	1956	1956	1956	11
241	20240902	150800	198930996	1956	1956	1956	1956	28
242	20240902	150700	198876228	1956	1956	1956	1956	5
243	20240902	150600	198866448	1956	1956	1956	1956	5
244	20240902	150500	198856668	1956	1956	1956	1956	5
245	20240902	150400	198846888	1956	1955	1956	1955	336
246	20240902	150300	198189997	1955	1955	1955	1955	5
247	20240902	150200	198180222	1955	1955	1955	1955	5
248	20240902	150100	198170447	1955	1955	1955	1955	0
249	20240902	150000	198170447	1955	1955	1955	1955	0
250	20240902	145900	198170447	1955	1955	1955	1955	0
251	20240902	145800	198170447	1955	1955	1955	1955	5
252	20240902	145700	198160672	1955	1955	1955	1954	32
253	20240902	145600	198098133	1955	1955	1955	1955	10
254	20240902	145500	198078583	1955	1955	1955	1955	10
255	20240902	145400	198059033	1955	1954	1955	1954	412
256	20240902	145300	197253970	1954	1954	1954	1954	20
257	20240902	145200	197214890	1953	1952	1953	1952	1007
258	20240902	145100	195249061	1952	1952	1952	1952	2
259	20240902	145000	195245157	1952	1952	1952	1952	956
260	20240902	144900	193379045	1954	1954	1954	1954	0
261	20240902	144800	193379045	1954	1954	1954	1954	0
262	20240902	144700	193379045	1954	1954	1954	1954	0
263	20240902	144600	193379045	1954	1953	1954	1952	674
264	20240902	144500	192062904	1954	1954	1954	1954	0
265	20240902	144400	192062904	1954	1954	1954	1954	0
266	20240902	144300	192062904	1954	1954	1954	1954	0
267	20240902	144200	192062904	1954	1955	1955	1954	413
268	20240902	144100	191255901	1954	1954	1954	1954	29
269	20240902	144000	191199235	1954	1953	1954	1953	1001
270	20240902	143900	189244281	1954	1954	1954	1954	20
271	20240902	143800	189205201	1953	1953	1953	1953	0
272	20240902	143700	189205201	1953	1953	1953	1953	0
273	20240902	143600	189205201	1953	1953	1953	1953	0
274	20240902	143500	189205201	1953	1953	1953	1953	564
275	20240902	143400	188103709	1953	1953	1953	1953	222
276	20240902	143300	187670143	1952	1952	1952	1952	111
277	20240902	143200	187453471	1952	1952	1952	1952	0
278	20240902	143100	187453471	1952	1952	1952	1952	1
279	20240902	143000	187451519	1953	1953	1953	1953	507
280	20240902	142900	186461348	1953	1953	1953	1953	5
281	20240902	142800	186451583	1953	1953	1953	1953	10
282	20240902	142700	186432053	1953	1953	1953	1953	1240
283	20240902	142600	184010333	1954	1954	1954	1954	0
284	20240902	142500	184010333	1954	1954	1954	1954	0
285	20240902	142400	184010333	1954	1954	1954	1954	50
286	20240902	142300	183912633	1954	1954	1954	1954	0
287	20240902	142200	183912633	1954	1954	1954	1954	1
288	20240902	142100	183910679	1953	1953	1953	1953	0
289	20240902	142000	183910679	1953	1953	1953	1953	51
290	20240902	141900	183811076	1954	1954	1954	1954	1
291	20240902	141800	183809122	1954	1954	1954	1954	7
292	20240902	141700	183795444	1955	1955	1955	1955	0
293	20240902	141600	183795444	1955	1955	1955	1955	1
294	20240902	141500	183793489	1955	1955	1955	1955	0
295	20240902	141400	183793489	1955	1955	1955	1955	668
296	20240902	141300	182487549	1955	1956	1959	1955	7137
297	20240902	141200	168534688	1959	1959	1959	1959	0
298	20240902	141100	168534688	1959	1959	1959	1959	0
299	20240902	141000	168534688	1959	1956	1959	1956	103
300	20240902	140900	168333192	1956	1955	1956	1955	1106
301	20240902	140800	166170552	1955	1955	1955	1955	62
302	20240902	140700	166049342	1956	1956	1956	1956	22
303	20240902	140600	166006310	1960	1960	1960	1960	0
304	20240902	140500	166006310	1960	1960	1960	1960	0
305	20240902	140400	166006310	1960	1960	1960	1960	0
306	20240902	140300	166006310	1960	1960	1960	1960	0
307	20240902	140200	166006310	1960	1960	1960	1960	0
308	20240902	140100	166006310	1960	1960	1960	1960	2
309	20240902	140000	166002390	1962	1962	1962	1962	25
310	20240902	135900	165953340	1954	1954	1954	1954	2
311	20240902	135800	165949432	1950	1957	1957	1950	5000
312	20240902	135700	156195116	1962	1962	1962	1962	0
313	20240902	135600	156195116	1962	1957	1962	1957	4
314	20240902	135500	156187278	1957	1957	1957	1957	5
315	20240902	135400	156177493	1957	1957	1957	1957	20
316	20240902	135300	156138353	1955	1955	1955	1955	0
317	20240902	135200	156138353	1955	1963	1963	1955	30
318	20240902	135100	156079623	1963	1963	1963	1963	0
319	20240902	135000	156079623	1963	1956	1963	1956	200
320	20240902	134900	155687945	1956	1954	1956	1954	600
321	20240902	134800	154514936	1954	1954	1954	1954	10
322	20240902	134700	154495396	1954	1954	1954	1954	10
323	20240902	134600	154475856	1954	1954	1954	1954	14
324	20240902	134500	154448500	1953	1953	1953	1953	346
325	20240902	134400	153772762	1953	1952	1953	1952	2
326	20240902	134300	153768857	1953	1953	1953	1952	12
327	20240902	134200	153745422	1952	1952	1952	1952	10
328	20240902	134100	153725902	1952	1952	1952	1952	412
329	20240902	134000	152921678	1952	1952	1952	1952	200
330	20240902	133900	152531278	1952	1952	1952	1952	200
331	20240902	133800	152140878	1952	1953	1953	1952	425
332	20240902	133700	151311277	1952	1952	1952	1952	30
333	20240902	133600	151252717	1952	1952	1952	1952	20
334	20240902	133500	151213677	1952	1952	1952	1952	30
335	20240902	133400	151155117	1952	1952	1952	1952	0
336	20240902	133300	151155117	1952	1952	1952	1952	78
337	20240902	133200	151002861	1952	1952	1952	1952	122
338	20240902	133100	150764717	1954	1954	1954	1954	0
339	20240902	133000	150764717	1954	1954	1954	1954	0
340	20240902	132900	150764717	1954	1953	1954	1950	2002
341	20240902	132800	146858504	1953	1953	1953	1953	50
342	20240902	132700	146760854	1954	1954	1954	1954	35
343	20240902	132600	146692464	1954	1954	1954	1954	50
344	20240902	132500	146594764	1952	1952	1952	1952	0
345	20240902	132400	146594764	1952	1952	1952	1952	0
346	20240902	132300	146594764	1952	1952	1952	1952	0
347	20240902	132200	146594764	1952	1952	1952	1952	0
348	20240902	132100	146594764	1952	1952	1952	1952	6
349	20240902	132000	146583052	1952	1952	1952	1952	0
350	20240902	131900	146583052	1952	1953	1953	1952	100
351	20240902	131800	146387850	1953	1953	1953	1953	2
352	20240902	131700	146383944	1954	1954	1954	1954	299
353	20240902	131600	145799698	1953	1953	1953	1953	11
354	20240902	131500	145778215	1950	1953	1953	1950	5000
355	20240902	131400	136024770	1954	1954	1954	1954	400
356	20240902	131300	135243170	1954	1954	1954	1954	0
357	20240902	131200	135243170	1954	1953	1954	1953	505
358	20240902	131100	134256420	1953	1953	1953	1953	1
359	20240902	131000	134254467	1953	1953	1953	1953	7
360	20240902	130900	134240796	1953	1953	1953	1953	1
361	20240902	130800	134238843	1953	1952	1953	1952	2
362	20240902	130700	134234938	1953	1953	1953	1953	17
363	20240902	130600	134201737	1954	1954	1954	1954	0
364	20240902	130500	134201737	1954	1955	1956	1954	528
365	20240902	130400	133169523	1955	1954	1955	1954	525
366	20240902	130300	132143668	1954	1954	1954	1954	2
367	20240902	130200	132139760	1954	1953	1954	1953	28
368	20240902	130100	132085058	1951	1951	1951	1951	0
369	20240902	130000	132085058	1951	1951	1951	1951	1000
370	20240902	125900	130134058	1951	1952	1952	1951	100
371	20240902	125800	129938938	1951	1951	1951	1951	0
372	20240902	125700	129938938	1951	1956	1956	1951	1000
373	20240902	125600	127986748	1959	1957	1959	1957	24
374	20240902	125500	127939754	1959	1959	1959	1959	0
375	20240902	125400	127939754	1959	1959	1959	1959	0
376	20240902	125300	127939754	1959	1959	1959	1959	0
377	20240902	125200	127939754	1959	1959	1959	1959	0
378	20240902	125100	127939754	1959	1959	1959	1959	0
379	20240902	125000	127939754	1959	1959	1959	1959	0
380	20240902	124900	127939754	1959	1959	1959	1959	1
381	20240902	124800	127937795	1951	1951	1951	1951	0
382	20240902	124700	127937795	1951	1951	1951	1951	0
383	20240902	124600	127937795	1951	1959	1959	1951	106
384	20240902	124500	127730913	1959	1954	1959	1949	12767
385	20240902	124400	102812496	1954	1958	1958	1954	52
386	20240902	124300	102710684	1954	1955	1955	1954	4846
387	20240902	124200	93236900	1955	1955	1955	1954	66
388	20240902	124100	93107900	1954	1955	1955	1954	847
389	20240902	124000	91452144	1955	1954	1955	1954	621
390	20240902	123900	90238560	1955	1955	1955	1955	18
391	20240902	123800	90203370	1954	1955	1955	1954	1228
392	20240902	123700	87803840	1955	1955	1955	1955	862
393	20240902	123600	86118630	1955	1955	1955	1955	54
394	20240902	123500	86013060	1955	1955	1955	1954	1599
395	20240902	123400	82887700	1956	1956	1956	1956	25
396	20240902	123300	82838800	1954	1954	1954	1954	0
397	20240902	123200	82838800	1954	1955	1955	1954	771
398	20240902	123100	81331770	1955	1955	1955	1954	426
399	20240902	123000	80499040	1955	1956	1956	1954	3069
400	20240902	122900	74499103	1957	1958	1958	1957	160
401	20240902	122800	74185948	1959	1959	1959	1959	0
402	20240902	122700	74185948	1959	1959	1959	1959	5
403	20240902	122600	74176153	1958	1960	1960	1958	100
404	20240902	122500	73980272	1960	1959	1960	1958	60
405	20240902	122400	73862746	1958	1958	1958	1958	0
406	20240902	122300	73862746	1958	1960	1960	1958	91
407	20240902	122200	73684472	1959	1958	1959	1958	599
408	20240902	122100	72511071	1958	1958	1958	1958	104
409	20240902	122000	72307439	1958	1958	1958	1958	0
410	20240902	121900	72307439	1958	1958	1958	1958	10
411	20240902	121800	72287859	1958	1957	1958	1957	142
412	20240902	121700	72009939	1958	1958	1958	1958	2
413	20240902	121600	72006023	1958	1956	1958	1956	91
414	20240902	121500	71827950	1956	1956	1956	1956	0
415	20240902	121400	71827950	1956	1956	1956	1956	4
416	20240902	121300	71820126	1956	1956	1956	1956	216
417	20240902	121200	71397630	1956	1957	1957	1956	531
418	20240902	121100	70358483	1957	1956	1957	1956	50
419	20240902	121000	70260653	1957	1957	1957	1957	400
420	20240902	120900	69477853	1956	1957	1957	1956	88
421	20240902	120800	69305712	1957	1957	1957	1957	20
422	20240902	120700	69266572	1955	1955	1955	1955	0
423	20240902	120600	69266572	1955	1955	1955	1955	0
424	20240902	120500	69266572	1955	1955	1955	1955	0
425	20240902	120400	69266572	1955	1955	1955	1955	0
426	20240902	120300	69266572	1955	1955	1955	1955	0
427	20240902	120200	69266572	1955	1958	1958	1955	653
428	20240902	120100	67989421	1957	1957	1957	1957	0
429	20240902	120000	67989421	1957	1957	1957	1957	17
430	20240902	115900	67956152	1958	1957	1958	1957	32
431	20240902	115800	67893507	1957	1957	1957	1957	0
432	20240902	115700	67893507	1957	1957	1957	1957	26
433	20240902	115600	67842625	1959	1957	1959	1956	276
434	20240902	115500	67302747	1956	1956	1956	1956	19
435	20240902	115400	67265583	1956	1956	1956	1956	0
436	20240902	115300	67265583	1956	1956	1956	1956	11
437	20240902	115200	67244067	1953	1954	1954	1953	719
438	20240902	115100	65839742	1955	1955	1955	1955	31
439	20240902	115000	65779137	1956	1956	1956	1956	10
440	20240902	114900	65759577	1956	1956	1956	1956	0
441	20240902	114800	65759577	1956	1957	1957	1955	1074
442	20240902	114700	63659229	1956	1957	1958	1956	489
443	20240902	114600	62702733	1956	1956	1956	1956	5
444	20240902	114500	62692953	1955	1955	1955	1955	0
445	20240902	114400	62692953	1955	1958	1959	1955	10750
446	20240902	114300	41647441	1959	1959	1959	1959	1790
447	20240902	114200	38140831	1959	1960	1960	1959	26
448	20240902	114100	38089873	1959	1964	1964	1959	1988
449	20240902	114000	34191646	1965	1965	1965	1965	10
450	20240902	113900	34171996	1965	1966	1966	1965	107
451	20240902	113800	33961732	1966	1966	1966	1966	9
452	20240902	113700	33944038	1967	1967	1967	1967	2
453	20240902	113600	33940104	1968	1968	1968	1968	0
454	20240902	113500	33940104	1968	1968	1968	1968	0
455	20240902	113400	33940104	1968	1968	1968	1968	0
456	20240902	113300	33940104	1968	1968	1968	1968	0
457	20240902	113200	33940104	1968	1968	1968	1968	0
458	20240902	113100	33940104	1968	1968	1968	1968	0
459	20240902	113000	33940104	1968	1965	1968	1965	25
460	20240902	112900	33890964	1968	1969	1969	1968	2
461	20240902	112800	33887027	1965	1966	1966	1965	106
462	20240902	112700	33678677	1971	1971	1971	1971	0
463	20240902	112600	33678677	1971	1970	1971	1970	96
464	20240902	112500	33489471	1966	1966	1966	1966	0
465	20240902	112400	33489471	1966	1966	1966	1966	1
466	20240902	112300	33487505	1965	1969	1969	1965	1176
467	20240902	112200	31175691	1969	1969	1969	1969	0
468	20240902	112100	31175691	1969	1969	1969	1969	0
469	20240902	112000	31175691	1969	1969	1969	1969	10
470	20240902	111900	31156001	1969	1969	1969	1969	0
471	20240902	111800	31156001	1969	1969	1969	1969	0
472	20240902	111700	31156001	1969	1969	1969	1969	0
473	20240902	111600	31156001	1969	1969	1969	1969	0
474	20240902	111500	31156001	1969	1971	1971	1969	332
475	20240902	111400	30501971	1971	1971	1971	1971	0
476	20240902	111300	30501971	1971	1971	1971	1971	0
477	20240902	111200	30501971	1971	1971	1971	1971	121
478	20240902	111100	30263480	1973	1973	1973	1973	15
479	20240902	111000	30233885	1973	1973	1973	1973	100
480	20240902	110900	30036585	1974	1974	1974	1974	0
481	20240902	110800	30036585	1974	1974	1974	1974	1
482	20240902	110700	30034611	1974	1974	1974	1974	0
483	20240902	110600	30034611	1974	1974	1974	1974	0
484	20240902	110500	30034611	1974	1974	1974	1974	1
485	20240902	110400	30032637	1970	1971	1971	1970	253
486	20240902	110300	29533984	1971	1971	1971	1971	7
487	20240902	110200	29520187	1971	1971	1971	1971	204
488	20240902	110100	29118103	1974	1974	1974	1974	11
489	20240902	110000	29096389	1975	1975	1975	1975	0
490	20240902	105900	29096389	1975	1975	1975	1975	0
491	20240902	105800	29096389	1975	1975	1975	1970	133
492	20240902	105700	28834129	1975	1975	1975	1975	1
493	20240902	105600	28832154	1976	1970	1976	1970	40
494	20240902	105500	28753294	1976	1971	1976	1971	204
495	20240902	105400	28351110	1969	1970	1970	1969	227
496	20240902	105300	27904047	1970	1971	1971	1970	164
497	20240902	105200	27580951	1971	1971	1971	1971	110
498	20240902	105100	27364141	1972	1972	1972	1972	100
499	20240902	105000	27166941	1972	1973	1973	1972	1005
500	20240902	104900	25184581	1973	1973	1973	1973	0
501	20240902	104800	25184581	1973	1976	1976	1973	625
502	20240902	104700	23949611	1976	1976	1976	1976	50
503	20240902	104600	23850811	1977	1977	1977	1977	0
504	20240902	104500	23850811	1977	1977	1977	1977	0
505	20240902	104400	23850811	1977	1977	1977	1977	1
506	20240902	104300	23848834	1977	1977	1977	1977	10
507	20240902	104200	23829064	1977	1977	1977	1977	0
508	20240902	104100	23829064	1977	1977	1977	1977	3
509	20240902	104000	23823133	1977	1977	1977	1977	5
510	20240902	103900	23813248	1977	1977	1977	1977	5
511	20240902	103800	23803363	1977	1977	1977	1977	7
512	20240902	103700	23789524	1977	1977	1977	1977	2
513	20240902	103600	23785570	1972	1972	1972	1972	0
514	20240902	103500	23785570	1972	1972	1972	1972	0
515	20240902	103400	23785570	1972	1972	1972	1972	0
516	20240902	103300	23785570	1972	1973	1973	1972	594
517	20240902	103200	22613721	1972	1972	1972	1972	0
518	20240902	103100	22613721	1972	1972	1972	1972	0
519	20240902	103000	22613721	1972	1972	1972	1972	10
520	20240902	102900	22594001	1977	1977	1977	1977	0
521	20240902	102800	22594001	1977	1977	1977	1977	0
522	20240902	102700	22594001	1977	1977	1977	1977	1
523	20240902	102600	22592024	1969	1969	1969	1969	0
524	20240902	102500	22592024	1969	1969	1969	1969	0
525	20240902	102400	22592024	1969	1969	1969	1969	0
526	20240902	102300	22592024	1969	1969	1969	1969	0
527	20240902	102200	22592024	1969	1969	1969	1969	0
528	20240902	102100	22592024	1969	1969	1969	1969	0
529	20240902	102000	22592024	1969	1977	1977	1969	36
530	20240902	101900	22520874	1977	1975	1977	1966	1933
531	20240902	101800	18717520	1976	1976	1976	1976	10
532	20240902	101700	18697760	1977	1977	1977	1977	0
533	20240902	101600	18697760	1977	1977	1977	1977	0
534	20240902	101500	18697760	1977	1977	1977	1977	0
535	20240902	101400	18697760	1977	1977	1977	1977	0
536	20240902	101300	18697760	1977	1977	1977	1977	83
537	20240902	101200	18533669	1978	1978	1980	1978	103
538	20240902	101100	18329735	1980	1980	1980	1980	1
539	20240902	101000	18327755	1977	1977	1977	1977	1
540	20240902	100900	18325778	1980	1980	1980	1980	1
541	20240902	100800	18323798	1977	1977	1977	1977	1
542	20240902	100700	18321821	1981	1981	1981	1981	0
543	20240902	100600	18321821	1981	1981	1981	1981	1
544	20240902	100500	18319840	1981	1981	1981	1981	0
545	20240902	100400	18319840	1981	1981	1981	1981	0
546	20240902	100300	18319840	1981	1981	1981	1981	0
547	20240902	100200	18319840	1981	1981	1981	1981	0
548	20240902	100100	18319840	1981	1981	1981	1981	0
549	20240902	100000	18319840	1981	1978	1981	1977	52
550	20240902	095900	18216982	1982	1982	1982	1982	0
551	20240902	095800	18216982	1982	1982	1982	1982	0
552	20240902	095700	18216982	1982	1982	1982	1982	0
553	20240902	095600	18216982	1982	1982	1982	1982	0
554	20240902	095500	18216982	1982	1982	1982	1982	237
555	20240902	095400	17747248	1982	1982	1982	1982	0
556	20240902	095300	17747248	1982	1982	1982	1982	0
557	20240902	095200	17747248	1982	1982	1982	1982	0
558	20240902	095100	17747248	1982	1982	1982	1982	0
559	20240902	095000	17747248	1982	1982	1982	1982	0
560	20240902	094900	17747248	1982	1982	1982	1982	2
561	20240902	094800	17743284	1982	1982	1982	1980	50
562	20240902	094700	17644186	1985	1985	1985	1985	2
563	20240902	094600	17640216	1982	1981	1982	1981	256
564	20240902	094500	17132826	1982	1971	1982	1967	301
565	20240902	094400	16540401	1978	1971	1978	1971	60
566	20240902	094300	16422134	1982	1982	1982	1982	0
567	20240902	094200	16422134	1982	1982	1982	1982	1
568	20240902	094100	16420152	1981	1981	1981	1981	30
569	20240902	094000	16360722	1982	1982	1982	1982	0
570	20240902	093900	16360722	1982	1982	1982	1982	0
571	20240902	093800	16360722	1982	1982	1982	1982	0
572	20240902	093700	16360722	1982	1982	1982	1982	0
573	20240902	093600	16360722	1982	1982	1982	1982	0
574	20240902	093500	16360722	1982	1972	1982	1972	7
575	20240902	093400	16346892	1967	1967	1967	1967	395
576	20240902	093300	15569927	1967	1969	1969	1967	30
577	20240902	093200	15510869	1972	1972	1972	1972	0
578	20240902	093100	15510869	1972	1972	1972	1972	0
579	20240902	093000	15510869	1972	1972	1972	1972	0
580	20240902	092900	15510869	1972	1969	1972	1969	180
581	20240902	092800	15156446	1973	1970	1973	1969	163
582	20240902	092700	14835347	1973	1973	1973	1973	0
583	20240902	092600	14835347	1973	1973	1973	1973	1
584	20240902	092500	14833374	1970	1970	1970	1970	0
585	20240902	092400	14833374	1970	1972	1972	1970	807
586	20240902	092300	13243112	1973	1973	1973	1973	1
587	20240902	092200	13241139	1972	1980	1980	1972	82
588	20240902	092100	13078989	1980	1980	1980	1980	1
589	20240902	092000	13077009	1972	1972	1972	1972	501
590	20240902	091900	12089037	1980	1980	1980	1980	1
591	20240902	091800	12087057	1972	1972	1972	1972	0
592	20240902	091700	12087057	1972	1972	1972	1972	0
593	20240902	091600	12087057	1972	1974	1980	1972	1164
594	20240902	091500	9790402	1974	1977	1977	1974	22
595	20240902	091400	9746944	1980	1979	1980	1977	26
596	20240902	091300	9695519	1980	1980	1980	1980	0
597	20240902	091200	9695519	1980	1980	1980	1980	77
598	20240902	091100	9543059	1980	1980	1980	1980	0
599	20240902	091000	9543059	1980	1980	1980	1980	0
600	20240902	090900	9543059	1980	1980	1980	1980	0
601	20240902	090800	9543059	1980	1971	1980	1971	48
602	20240902	090700	9448109	1970	1971	1971	1970	50
603	20240902	090600	9349597	1970	1970	1970	1970	234
604	20240902	090500	8888617	1970	1976	1976	1970	1495
605	20240902	090400	5939282	1977	1978	1978	1977	146
606	20240902	090300	5650581	1980	1980	1980	1980	44
607	20240902	090200	5563461	1980	1980	1980	1980	186
608	20240902	090100	5195181	1980	1986	1986	1978	2546
609	20240902	090000	146964	1986	1986	1986	1986	74