KissMeData/024740/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	190900	211663710	1966	1966	1966	1966	929
3	20240923	190800	211663710	1966	1966	1966	1966	0
4	20240923	190700	211663710	1966	1966	1966	1966	0
5	20240923	190600	211663710	1966	1966	1966	1966	0
6	20240923	190500	211663710	1966	1966	1966	1966	0
7	20240923	190400	211663710	1966	1966	1966	1966	0
8	20240923	190300	211663710	1966	1966	1966	1966	0
9	20240923	190200	211663710	1966	1966	1966	1966	0
10	20240923	190100	211663710	1966	1966	1966	1966	0
11	20240923	190000	211663710	1966	1966	1966	1966	0
12	20240923	185900	211663710	1966	1966	1966	1966	0
13	20240923	185800	211663710	1966	1966	1966	1966	0
14	20240923	185700	211663710	1966	1966	1966	1966	0
15	20240923	185600	211663710	1966	1966	1966	1966	0
16	20240923	185500	211663710	1966	1966	1966	1966	0
17	20240923	185400	211663710	1966	1966	1966	1966	0
18	20240923	185300	211663710	1966	1966	1966	1966	0
19	20240923	185200	211663710	1966	1966	1966	1966	0
20	20240923	185100	211663710	1966	1966	1966	1966	0
21	20240923	185000	211663710	1966	1966	1966	1966	0
22	20240923	184900	211663710	1966	1966	1966	1966	0
23	20240923	184800	211663710	1966	1966	1966	1966	0
24	20240923	184700	211663710	1966	1966	1966	1966	0
25	20240923	184600	211663710	1966	1966	1966	1966	0
26	20240923	184500	211663710	1966	1966	1966	1966	0
27	20240923	184400	211663710	1966	1966	1966	1966	0
28	20240923	184300	211663710	1966	1966	1966	1966	0
29	20240923	184200	211663710	1966	1966	1966	1966	0
30	20240923	184100	211663710	1966	1966	1966	1966	0
31	20240923	184000	211663710	1966	1966	1966	1966	0
32	20240923	183900	211663710	1966	1966	1966	1966	929
33	20240923	183800	211663710	1966	1966	1966	1966	0
34	20240923	183700	211663710	1966	1966	1966	1966	0
35	20240923	183600	211663710	1966	1966	1966	1966	0
36	20240923	183500	211663710	1966	1966	1966	1966	0
37	20240923	183400	211663710	1966	1966	1966	1966	0
38	20240923	183300	211663710	1966	1966	1966	1966	0
39	20240923	183200	211663710	1966	1966	1966	1966	0
40	20240923	183100	211663710	1966	1966	1966	1966	0
41	20240923	183000	211663710	1966	1966	1966	1966	0
42	20240923	182900	211663710	1966	1966	1966	1966	0
43	20240923	182800	211663710	1966	1966	1966	1966	0
44	20240923	182700	211663710	1966	1966	1966	1966	0
45	20240923	182600	211663710	1966	1966	1966	1966	0
46	20240923	182500	211663710	1966	1966	1966	1966	0
47	20240923	182400	211663710	1966	1966	1966	1966	0
48	20240923	182300	211663710	1966	1966	1966	1966	0
49	20240923	182200	211663710	1966	1966	1966	1966	0
50	20240923	182100	211663710	1966	1966	1966	1966	0
51	20240923	182000	211663710	1966	1966	1966	1966	0
52	20240923	181900	211663710	1966	1966	1966	1966	0
53	20240923	181800	211663710	1966	1966	1966	1966	0
54	20240923	181700	211663710	1966	1966	1966	1966	0
55	20240923	181600	211663710	1966	1966	1966	1966	0
56	20240923	181500	211663710	1966	1966	1966	1966	0
57	20240923	181400	211663710	1966	1966	1966	1966	0
58	20240923	181300	211663710	1966	1966	1966	1966	0
59	20240923	181200	211663710	1966	1966	1966	1966	0
60	20240923	181100	211663710	1966	1966	1966	1966	0
61	20240923	181000	211663710	1966	1966	1966	1966	0
62	20240923	180900	211663710	1966	1966	1966	1966	929
63	20240923	180800	211663710	1966	1966	1966	1966	0
64	20240923	180700	211663710	1966	1966	1966	1966	0
65	20240923	180600	211663710	1966	1966	1966	1966	0
66	20240923	180500	211663710	1966	1966	1966	1966	0
67	20240923	180400	211663710	1966	1966	1966	1966	0
68	20240923	180300	211663710	1966	1966	1966	1966	0
69	20240923	180200	211663710	1966	1966	1966	1966	0
70	20240923	180100	211663710	1966	1966	1966	1966	0
71	20240923	180000	211663710	1966	1966	1966	1966	0
72	20240923	175900	211663710	1966	1966	1966	1966	0
73	20240923	175800	211663710	1966	1966	1966	1966	0
74	20240923	175700	211663710	1966	1966	1966	1966	0
75	20240923	175600	211663710	1966	1966	1966	1966	0
76	20240923	175500	211663710	1966	1966	1966	1966	0
77	20240923	175400	211663710	1966	1966	1966	1966	0
78	20240923	175300	211663710	1966	1966	1966	1966	0
79	20240923	175200	211663710	1966	1966	1966	1966	0
80	20240923	175100	211663710	1966	1966	1966	1966	0
81	20240923	175000	211663710	1966	1966	1966	1966	0
82	20240923	174900	211663710	1966	1966	1966	1966	0
83	20240923	174800	211663710	1966	1966	1966	1966	0
84	20240923	174700	211663710	1966	1966	1966	1966	0
85	20240923	174600	211663710	1966	1966	1966	1966	0
86	20240923	174500	211663710	1966	1966	1966	1966	0
87	20240923	174400	211663710	1966	1966	1966	1966	0
88	20240923	174300	211663710	1966	1966	1966	1966	0
89	20240923	174200	211663710	1966	1966	1966	1966	0
90	20240923	174100	211663710	1966	1966	1966	1966	0
91	20240923	174000	211663710	1966	1966	1966	1966	0
92	20240923	173900	211663710	1966	1966	1966	1966	929
93	20240923	173800	211663710	1966	1966	1966	1966	0
94	20240923	173700	211663710	1966	1966	1966	1966	0
95	20240923	173600	211663710	1966	1966	1966	1966	0
96	20240923	173500	211663710	1966	1966	1966	1966	0
97	20240923	173400	211663710	1966	1966	1966	1966	0
98	20240923	173300	211663710	1966	1966	1966	1966	0
99	20240923	173200	211663710	1966	1966	1966	1966	0
100	20240923	173100	211663710	1966	1966	1966	1966	0
101	20240923	173000	211663710	1966	1966	1966	1966	0
102	20240923	172900	211663710	1966	1966	1966	1966	0
103	20240923	172800	211663710	1966	1966	1966	1966	0
104	20240923	172700	211663710	1966	1966	1966	1966	0
105	20240923	172600	211663710	1966	1966	1966	1966	0
106	20240923	172500	211663710	1966	1966	1966	1966	0
107	20240923	172400	211663710	1966	1966	1966	1966	0
108	20240923	172300	211663710	1966	1966	1966	1966	0
109	20240923	172200	211663710	1966	1966	1966	1966	0
110	20240923	172100	211663710	1966	1966	1966	1966	0
111	20240923	172000	211663710	1966	1966	1966	1966	0
112	20240923	171900	211663710	1966	1966	1966	1966	0
113	20240923	171800	211663710	1966	1966	1966	1966	0
114	20240923	171700	211663710	1966	1966	1966	1966	0
115	20240923	171600	211663710	1966	1966	1966	1966	0
116	20240923	171500	211663710	1966	1966	1966	1966	0
117	20240923	171400	211663710	1966	1966	1966	1966	0
118	20240923	171300	211663710	1966	1966	1966	1966	0
119	20240923	171200	211663710	1966	1966	1966	1966	0
120	20240923	171100	211663710	1966	1966	1966	1966	0
121	20240923	171000	211663710	1966	1966	1966	1966	0
122	20240923	170900	211663710	1966	1966	1966	1966	929
123	20240923	170800	211663710	1966	1966	1966	1966	0
124	20240923	170700	211663710	1966	1966	1966	1966	0
125	20240923	170600	211663710	1966	1966	1966	1966	0
126	20240923	170500	211663710	1966	1966	1966	1966	0
127	20240923	170400	211663710	1966	1966	1966	1966	0
128	20240923	170300	211663710	1966	1966	1966	1966	0
129	20240923	170200	211663710	1966	1966	1966	1966	0
130	20240923	170100	211663710	1966	1966	1966	1966	0
131	20240923	170000	211663710	1966	1966	1966	1966	0
132	20240923	165900	211663710	1966	1966	1966	1966	0
133	20240923	165800	211663710	1966	1966	1966	1966	0
134	20240923	165700	211663710	1966	1966	1966	1966	0
135	20240923	165600	211663710	1966	1966	1966	1966	0
136	20240923	165500	211663710	1966	1966	1966	1966	0
137	20240923	165400	211663710	1966	1966	1966	1966	0
138	20240923	165300	211663710	1966	1966	1966	1966	0
139	20240923	165200	211663710	1966	1966	1966	1966	0
140	20240923	165100	211663710	1966	1966	1966	1966	0
141	20240923	165000	211663710	1966	1966	1966	1966	0
142	20240923	164900	211663710	1966	1966	1966	1966	0
143	20240923	164800	211663710	1966	1966	1966	1966	0
144	20240923	164700	211663710	1966	1966	1966	1966	0
145	20240923	164600	211663710	1966	1966	1966	1966	0
146	20240923	164500	211663710	1966	1966	1966	1966	0
147	20240923	164400	211663710	1966	1966	1966	1966	0
148	20240923	164300	211663710	1966	1966	1966	1966	0
149	20240923	164200	211663710	1966	1966	1966	1966	0
150	20240923	164100	211663710	1966	1966	1966	1966	0
151	20240923	164000	211663710	1966	1966	1966	1966	0
152	20240923	163900	211663710	1966	1966	1966	1966	929
153	20240923	163800	211663710	1966	1966	1966	1966	0
154	20240923	163700	211663710	1966	1966	1966	1966	0
155	20240923	163600	211663710	1966	1966	1966	1966	0
156	20240923	163500	211663710	1966	1966	1966	1966	0
157	20240923	163400	211663710	1966	1966	1966	1966	0
158	20240923	163300	211663710	1966	1966	1966	1966	0
159	20240923	163200	211663710	1966	1966	1966	1966	0
160	20240923	163100	211663710	1966	1966	1966	1966	0
161	20240923	163000	211663710	1966	1966	1966	1966	0
162	20240923	162900	211663710	1966	1966	1966	1966	0
163	20240923	162800	211663710	1966	1966	1966	1966	0
164	20240923	162700	211663710	1966	1966	1966	1966	0
165	20240923	162600	211663710	1966	1966	1966	1966	0
166	20240923	162500	211663710	1966	1966	1966	1966	0
167	20240923	162400	211663710	1966	1966	1966	1966	0
168	20240923	162300	211663710	1966	1966	1966	1966	0
169	20240923	162200	211663710	1966	1966	1966	1966	0
170	20240923	162100	211663710	1966	1966	1966	1966	0
171	20240923	162000	211663710	1966	1966	1966	1966	0
172	20240923	161900	211663710	1966	1966	1966	1966	0
173	20240923	161800	211663710	1966	1966	1966	1966	0
174	20240923	161700	211663710	1966	1966	1966	1966	0
175	20240923	161600	211663710	1966	1966	1966	1966	0
176	20240923	161500	211663710	1966	1966	1966	1966	0
177	20240923	161400	211663710	1966	1966	1966	1966	0
178	20240923	161300	211663710	1966	1966	1966	1966	0
179	20240923	161200	211663710	1966	1966	1966	1966	0
180	20240923	161100	211663710	1966	1966	1966	1966	0
181	20240923	161000	211663710	1966	1966	1966	1966	0
182	20240923	160900	211663710	1966	1966	1966	1966	929
183	20240923	160800	211663710	1966	1966	1966	1966	0
184	20240923	160700	211663710	1966	1966	1966	1966	0
185	20240923	160600	211663710	1966	1966	1966	1966	0
186	20240923	160500	211663710	1966	1966	1966	1966	0
187	20240923	160400	211663710	1966	1966	1966	1966	0
188	20240923	160300	211663710	1966	1966	1966	1966	0
189	20240923	160200	211663710	1966	1966	1966	1966	0
190	20240923	160100	211663710	1966	1966	1966	1966	0
191	20240923	160000	211663710	1966	1966	1966	1966	0
192	20240923	155900	211663710	1966	1966	1966	1966	0
193	20240923	155800	211663710	1966	1966	1966	1966	0
194	20240923	155700	211663710	1966	1966	1966	1966	0
195	20240923	155600	211663710	1966	1966	1966	1966	0
196	20240923	155500	211663710	1966	1966	1966	1966	0
197	20240923	155400	211663710	1966	1966	1966	1966	0
198	20240923	155300	211663710	1966	1966	1966	1966	0
199	20240923	155200	211663710	1966	1966	1966	1966	0
200	20240923	155100	211663710	1966	1966	1966	1966	0
201	20240923	155000	211663710	1966	1966	1966	1966	0
202	20240923	154900	211663710	1966	1966	1966	1966	0
203	20240923	154800	211663710	1966	1966	1966	1966	0
204	20240923	154700	211663710	1966	1966	1966	1966	0
205	20240923	154600	211663710	1966	1966	1966	1966	0
206	20240923	154500	211663710	1966	1966	1966	1966	0
207	20240923	154400	211663710	1966	1966	1966	1966	0
208	20240923	154300	211663710	1966	1966	1966	1966	0
209	20240923	154200	211663710	1966	1966	1966	1966	0
210	20240923	154100	211663710	1966	1966	1966	1966	0
211	20240923	154000	211663710	1966	1966	1966	1966	0
212	20240923	153900	211663710	1966	1966	1966	1966	929
213	20240923	153800	211663710	1966	1966	1966	1966	0
214	20240923	153700	211663710	1966	1966	1966	1966	0
215	20240923	153600	211663710	1966	1966	1966	1966	0
216	20240923	153500	211663710	1966	1966	1966	1966	0
217	20240923	153400	211663710	1966	1966	1966	1966	0
218	20240923	153300	211663710	1966	1966	1966	1966	0
219	20240923	153200	211663710	1966	1966	1966	1966	0
220	20240923	153100	211663710	1966	1966	1966	1966	0
221	20240923	153000	211663710	1966	1966	1966	1966	929
222	20240923	152900	209837296	1966	1966	1966	1966	0
223	20240923	152800	209837296	1966	1966	1966	1966	0
224	20240923	152700	209837296	1966	1966	1966	1966	0
225	20240923	152600	209837296	1966	1966	1966	1966	0
226	20240923	152500	209837296	1966	1966	1966	1966	0
227	20240923	152400	209837296	1966	1966	1966	1966	0
228	20240923	152300	209837296	1966	1966	1966	1966	0
229	20240923	152200	209837296	1966	1966	1966	1966	0
230	20240923	152100	209837296	1966	1966	1966	1966	0
231	20240923	152000	209837296	1966	1966	1966	1966	0
232	20240923	151900	209837296	1966	1966	1966	1966	0
233	20240923	151800	209837296	1966	1966	1966	1966	1
234	20240923	151700	209835330	1957	1957	1958	1957	101
235	20240923	151600	209637672	1967	1967	1967	1967	1
236	20240923	151500	209635705	1956	1960	1960	1956	3000
237	20240923	151400	203767097	1967	1967	1967	1967	1
238	20240923	151300	203765130	1960	1960	1960	1960	15
239	20240923	151200	203735730	1960	1960	1960	1960	63
240	20240923	151100	203612250	1967	1967	1967	1967	2
241	20240923	151000	203608316	1967	1959	1967	1959	126
242	20240923	150900	203361442	1967	1967	1967	1967	0
243	20240923	150800	203361442	1967	1967	1967	1967	0
244	20240923	150700	203361442	1967	1967	1967	1967	0
245	20240923	150600	203361442	1967	1967	1967	1967	1
246	20240923	150500	203359475	1960	1967	1967	1960	291
247	20240923	150400	202789108	1960	1960	1960	1960	1
248	20240923	150300	202787148	1967	1967	1967	1967	0
249	20240923	150200	202787148	1967	1967	1967	1967	0
250	20240923	150100	202787148	1967	1967	1967	1967	230
251	20240923	150000	202334738	1967	1967	1967	1967	0
252	20240923	145900	202334738	1967	1967	1967	1967	0
253	20240923	145800	202334738	1967	1967	1967	1967	3067
254	20240923	145700	196301949	1967	1962	1967	1962	1500
255	20240923	145600	193352570	1962	1962	1962	1962	0
256	20240923	145500	193352570	1962	1962	1962	1962	300
257	20240923	145400	192763970	1965	1965	1965	1965	0
258	20240923	145300	192763970	1965	1965	1965	1965	0
259	20240923	145200	192763970	1965	1965	1965	1965	0
260	20240923	145100	192763970	1965	1965	1965	1965	0
261	20240923	145000	192763970	1965	1965	1965	1965	0
262	20240923	144900	192763970	1965	1965	1965	1965	802
263	20240923	144800	191188040	1965	1965	1965	1965	270
264	20240923	144700	190657490	1964	1964	1964	1964	0
265	20240923	144600	190657490	1964	1964	1964	1964	0
266	20240923	144500	190657490	1964	1964	1964	1964	6
267	20240923	144400	190645706	1965	1965	1965	1965	0
268	20240923	144300	190645706	1965	1965	1965	1965	0
269	20240923	144200	190645706	1965	1965	1965	1965	0
270	20240923	144100	190645706	1965	1965	1965	1965	0
271	20240923	144000	190645706	1965	1965	1965	1965	1
272	20240923	143900	190643741	1954	1954	1954	1954	0
273	20240923	143800	190643741	1954	1954	1954	1954	0
274	20240923	143700	190643741	1954	1966	1966	1954	390
275	20240923	143600	189881201	1955	1966	1966	1955	1121
276	20240923	143500	187689295	1967	1967	1967	1967	0
277	20240923	143400	187689295	1967	1967	1967	1967	0
278	20240923	143300	187689295	1967	1967	1967	1967	0
279	20240923	143200	187689295	1967	1967	1967	1967	0
280	20240923	143100	187689295	1967	1967	1967	1967	0
281	20240923	143000	187689295	1967	1967	1967	1967	0
282	20240923	142900	187689295	1967	1965	1967	1965	200
283	20240923	142800	187295898	1967	1967	1967	1967	0
284	20240923	142700	187295898	1967	1967	1967	1967	0
285	20240923	142600	187295898	1967	1967	1967	1967	0
286	20240923	142500	187295898	1967	1965	1967	1961	875
287	20240923	142400	185576399	1965	1967	1967	1965	49
288	20240923	142300	185480076	1965	1965	1965	1965	0
289	20240923	142200	185480076	1965	1965	1965	1965	0
290	20240923	142100	185480076	1965	1964	1965	1964	342
291	20240923	142000	184808088	1964	1964	1964	1964	0
292	20240923	141900	184808088	1964	1964	1964	1964	1
293	20240923	141800	184806124	1964	1964	1964	1964	0
294	20240923	141700	184806124	1964	1964	1964	1964	30
295	20240923	141600	184747204	1955	1955	1955	1955	0
296	20240923	141500	184747204	1955	1963	1964	1955	1930
297	20240923	141400	180961553	1964	1964	1964	1964	0
298	20240923	141300	180961553	1964	1964	1964	1964	100
299	20240923	141200	180765153	1964	1964	1964	1964	0
300	20240923	141100	180765153	1964	1964	1964	1964	0
301	20240923	141000	180765153	1964	1964	1964	1964	0
302	20240923	140900	180765153	1964	1964	1964	1964	0
303	20240923	140800	180765153	1964	1964	1964	1964	0
304	20240923	140700	180765153	1964	1964	1964	1964	68
305	20240923	140600	180631601	1964	1964	1964	1964	0
306	20240923	140500	180631601	1964	1956	1964	1956	2
307	20240923	140400	180627681	1955	1955	1955	1955	0
308	20240923	140300	180627681	1955	1955	1955	1955	0
309	20240923	140200	180627681	1955	1955	1955	1955	30
310	20240923	140100	180569031	1955	1955	1955	1955	40
311	20240923	140000	180490831	1955	1955	1955	1955	0
312	20240923	135900	180490831	1955	1955	1955	1955	50
313	20240923	135800	180393081	1955	1955	1955	1955	553
314	20240923	135700	179311966	1964	1964	1964	1964	166
315	20240923	135600	178985942	1967	1967	1967	1967	0
316	20240923	135500	178985942	1967	1967	1967	1967	45
317	20240923	135400	178897427	1965	1964	1965	1964	312
318	20240923	135300	178284629	1964	1964	1964	1964	1
319	20240923	135200	178282665	1964	1964	1964	1964	2
320	20240923	135100	178278737	1955	1955	1955	1955	60
321	20240923	135000	178161437	1963	1963	1963	1963	0
322	20240923	134900	178161437	1963	1963	1963	1963	647
323	20240923	134800	176891376	1963	1963	1963	1963	0
324	20240923	134700	176891376	1963	1963	1963	1955	105
325	20240923	134600	176686028	1963	1963	1963	1963	14
326	20240923	134500	176658546	1963	1963	1963	1963	0
327	20240923	134400	176658546	1963	1963	1963	1963	0
328	20240923	134300	176658546	1963	1963	1963	1963	0
329	20240923	134200	176658546	1963	1963	1963	1963	0
330	20240923	134100	176658546	1963	1963	1963	1963	7
331	20240923	134000	176644805	1964	1964	1964	1964	0
332	20240923	133900	176644805	1964	1964	1964	1964	0
333	20240923	133800	176644805	1964	1963	1964	1963	11
334	20240923	133700	176623211	1970	1970	1970	1970	0
335	20240923	133600	176623211	1970	1970	1970	1970	0
336	20240923	133500	176623211	1970	1970	1970	1970	0
337	20240923	133400	176623211	1970	1970	1970	1970	1
338	20240923	133300	176621241	1955	1955	1955	1955	0
339	20240923	133200	176621241	1955	1955	1955	1955	0
340	20240923	133100	176621241	1955	1955	1955	1955	0
341	20240923	133000	176621241	1955	1955	1955	1955	829
342	20240923	132900	175000546	1971	1971	1971	1971	0
343	20240923	132800	175000546	1971	1955	1971	1955	2
344	20240923	132700	174996620	1953	1953	1953	1953	0
345	20240923	132600	174996620	1953	1953	1953	1953	0
346	20240923	132500	174996620	1953	1953	1953	1953	0
347	20240923	132400	174996620	1953	1965	1965	1953	2632
348	20240923	132300	169844478	1972	1972	1972	1972	6
349	20240923	132200	169832646	1972	1972	1972	1972	0
350	20240923	132100	169832646	1972	1972	1972	1972	0
351	20240923	132000	169832646	1972	1972	1972	1972	0
352	20240923	131900	169832646	1972	1972	1972	1972	2642
353	20240923	131800	164622622	1972	1972	1972	1972	1
354	20240923	131700	164620650	1973	1973	1973	1973	0
355	20240923	131600	164620650	1973	1973	1973	1973	0
356	20240923	131500	164620650	1973	1973	1973	1973	10
357	20240923	131400	164600920	1973	1973	1973	1973	0
358	20240923	131300	164600920	1973	1973	1973	1973	0
359	20240923	131200	164600920	1973	1973	1973	1973	0
360	20240923	131100	164600920	1973	1974	1974	1973	6
361	20240923	131000	164589077	1970	1970	1970	1970	0
362	20240923	130900	164589077	1970	1970	1970	1970	4
363	20240923	130800	164581197	1970	1970	1970	1970	0
364	20240923	130700	164581197	1970	1970	1970	1970	0
365	20240923	130600	164581197	1970	1970	1970	1970	800
366	20240923	130500	163005197	1970	1970	1970	1970	0
367	20240923	130400	163005197	1970	1970	1975	1970	611
368	20240923	130300	161801363	1970	1965	1970	1965	1000
369	20240923	130200	159833746	1965	1965	1965	1965	0
370	20240923	130100	159833746	1965	1965	1965	1964	63
371	20240923	130000	159709952	1969	1969	1969	1969	0
372	20240923	125900	159709952	1969	1969	1969	1969	0
373	20240923	125800	159709952	1969	1968	1969	1968	8
374	20240923	125700	159694201	1963	1962	1967	1962	5516
375	20240923	125600	148860736	1963	1963	1963	1963	0
376	20240923	125500	148860736	1963	1963	1963	1963	1527
377	20240923	125400	145863235	1962	1960	1963	1960	6145
378	20240923	125300	133810555	1959	1958	1959	1958	851
379	20240923	125200	132144035	1958	1957	1958	1957	884
380	20240923	125100	130413205	1957	1957	1957	1957	500
381	20240923	125000	129434705	1957	1953	1957	1953	51
382	20240923	124900	129335091	1953	1953	1953	1953	0
383	20240923	124800	129335091	1953	1953	1953	1953	101
384	20240923	124700	129137838	1955	1956	1956	1955	1267
385	20240923	124600	126660097	1956	1956	1956	1956	13
386	20240923	124500	126634669	1956	1956	1956	1955	250
387	20240923	124400	126145670	1955	1955	1955	1955	0
388	20240923	124300	126145670	1955	1953	1955	1953	2208
389	20240923	124200	121832470	1954	1954	1954	1954	0
390	20240923	124100	121832470	1954	1953	1954	1952	101
391	20240923	124000	121635313	1955	1955	1955	1955	0
392	20240923	123900	121635313	1955	1955	1955	1955	0
393	20240923	123800	121635313	1955	1955	1955	1955	213
394	20240923	123700	121218898	1956	1956	1956	1956	1
395	20240923	123600	121216942	1955	1955	1955	1955	1
396	20240923	123500	121214987	1956	1956	1956	1956	0
397	20240923	123400	121214987	1956	1956	1956	1956	0
398	20240923	123300	121214987	1956	1956	1956	1956	30
399	20240923	123200	121156307	1956	1955	1956	1955	544
400	20240923	123100	120092786	1955	1955	1955	1955	0
401	20240923	123000	120092786	1955	1955	1955	1955	50
402	20240923	122900	119995036	1955	1954	1955	1954	60
403	20240923	122800	119877737	1955	1955	1955	1955	0
404	20240923	122700	119877737	1955	1955	1955	1955	0
405	20240923	122600	119877737	1955	1955	1955	1955	0
406	20240923	122500	119877737	1955	1955	1955	1955	0
407	20240923	122400	119877737	1955	1955	1955	1955	0
408	20240923	122300	119877737	1955	1955	1955	1955	0
409	20240923	122200	119877737	1955	1955	1955	1955	0
410	20240923	122100	119877737	1955	1955	1955	1955	0
411	20240923	122000	119877737	1955	1955	1955	1955	0
412	20240923	121900	119877737	1955	1955	1955	1955	0
413	20240923	121800	119877737	1955	1953	1955	1953	3
414	20240923	121700	119871875	1953	1953	1953	1953	500
415	20240923	121600	118895375	1953	1952	1953	1952	389
416	20240923	121500	118135947	1951	1952	1952	1951	3200
417	20240923	121400	111891747	1951	1951	1951	1951	1
418	20240923	121300	111889796	1952	1951	1952	1951	11
419	20240923	121200	111868334	1951	1951	1951	1951	0
420	20240923	121100	111868334	1951	1951	1951	1951	0
421	20240923	121000	111868334	1951	1951	1951	1951	0
422	20240923	120900	111868334	1951	1951	1951	1951	0
423	20240923	120800	111868334	1951	1951	1951	1951	0
424	20240923	120700	111868334	1951	1950	1951	1950	155
425	20240923	120600	111565930	1951	1951	1951	1951	0
426	20240923	120500	111565930	1951	1951	1951	1951	0
427	20240923	120400	111565930	1951	1951	1951	1951	1
428	20240923	120300	111563979	1951	1951	1951	1951	47
429	20240923	120200	111472282	1947	1947	1947	1947	0
430	20240923	120100	111472282	1947	1947	1947	1947	0
431	20240923	120000	111472282	1947	1948	1948	1947	450
432	20240923	115900	110596028	1948	1948	1948	1948	0
433	20240923	115800	110596028	1948	1948	1948	1948	0
434	20240923	115700	110596028	1948	1948	1948	1948	0
435	20240923	115600	110596028	1948	1948	1948	1948	0
436	20240923	115500	110596028	1948	1948	1948	1948	0
437	20240923	115400	110596028	1948	1948	1948	1948	0
438	20240923	115300	110596028	1948	1948	1948	1948	1
439	20240923	115200	110594080	1948	1948	1948	1948	0
440	20240923	115100	110594080	1948	1948	1948	1948	15
441	20240923	115000	110564860	1947	1947	1947	1947	0
442	20240923	114900	110564860	1947	1947	1947	1947	0
443	20240923	114800	110564860	1947	1947	1947	1947	0
444	20240923	114700	110564860	1947	1947	1947	1947	0
445	20240923	114600	110564860	1947	1947	1947	1947	0
446	20240923	114500	110564860	1947	1947	1947	1947	0
447	20240923	114400	110564860	1947	1947	1947	1947	0
448	20240923	114300	110564860	1947	1947	1947	1947	30
449	20240923	114200	110506450	1947	1947	1947	1947	0
450	20240923	114100	110506450	1947	1947	1947	1947	0
451	20240923	114000	110506450	1947	1947	1947	1947	0
452	20240923	113900	110506450	1947	1947	1947	1947	0
453	20240923	113800	110506450	1947	1947	1947	1947	0
454	20240923	113700	110506450	1947	1947	1947	1947	0
455	20240923	113600	110506450	1947	1947	1947	1947	0
456	20240923	113500	110506450	1947	1947	1947	1947	0
457	20240923	113400	110506450	1947	1949	1949	1947	2000
458	20240923	113300	106612280	1950	1950	1950	1950	36
459	20240923	113200	106542080	1952	1952	1952	1952	0
460	20240923	113100	106542080	1952	1952	1952	1952	300
461	20240923	113000	105956480	1954	1954	1954	1954	0
462	20240923	112900	105956480	1954	1954	1954	1954	0
463	20240923	112800	105956480	1954	1954	1954	1954	0
464	20240923	112700	105956480	1954	1954	1954	1954	20
465	20240923	112600	105917400	1953	1953	1953	1953	0
466	20240923	112500	105917400	1953	1953	1953	1953	0
467	20240923	112400	105917400	1953	1953	1953	1953	0
468	20240923	112300	105917400	1953	1953	1953	1953	1
469	20240923	112200	105915447	1954	1954	1954	1954	0
470	20240923	112100	105915447	1954	1954	1954	1954	0
471	20240923	112000	105915447	1954	1954	1954	1954	270
472	20240923	111900	105387867	1947	1947	1947	1947	0
473	20240923	111800	105387867	1947	1947	1947	1947	0
474	20240923	111700	105387867	1947	1948	1948	1947	1186
475	20240923	111600	103078307	1948	1948	1948	1948	858
476	20240923	111500	101406923	1954	1954	1954	1954	481
477	20240923	111400	100467049	1954	1954	1954	1954	0
478	20240923	111300	100467049	1954	1954	1954	1954	0
479	20240923	111200	100467049	1954	1954	1954	1954	0
480	20240923	111100	100467049	1954	1954	1954	1954	0
481	20240923	111000	100467049	1954	1954	1954	1954	0
482	20240923	110900	100467049	1954	1954	1954	1954	100
483	20240923	110800	100271649	1955	1955	1955	1955	0
484	20240923	110700	100271649	1955	1955	1955	1955	0
485	20240923	110600	100271649	1955	1955	1955	1955	0
486	20240923	110500	100271649	1955	1955	1955	1955	0
487	20240923	110400	100271649	1955	1955	1955	1955	26
488	20240923	110300	100220819	1955	1955	1955	1955	78
489	20240923	110200	100068329	1955	1955	1955	1955	100
490	20240923	110100	99872829	1955	1955	1955	1955	101
491	20240923	110000	99675374	1954	1954	1954	1954	8
492	20240923	105900	99659742	1954	1954	1954	1954	0
493	20240923	105800	99659742	1954	1954	1954	1954	0
494	20240923	105700	99659742	1954	1954	1954	1954	0
495	20240923	105600	99659742	1954	1954	1954	1954	0
496	20240923	105500	99659742	1954	1954	1954	1954	0
497	20240923	105400	99659742	1954	1954	1954	1954	0
498	20240923	105300	99659742	1954	1954	1954	1954	53
499	20240923	105200	99556180	1955	1955	1955	1955	46
500	20240923	105100	99466250	1955	1955	1955	1954	702
501	20240923	105000	98094540	1954	1954	1954	1954	205
502	20240923	104900	97693970	1954	1953	1954	1953	302
503	20240923	104800	97103863	1953	1952	1953	1952	7
504	20240923	104700	97090193	1948	1948	1948	1948	0
505	20240923	104600	97090193	1948	1948	1948	1948	0
506	20240923	104500	97090193	1948	1948	1948	1948	0
507	20240923	104400	97090193	1948	1948	1948	1948	0
508	20240923	104300	97090193	1948	1948	1948	1948	0
509	20240923	104200	97090193	1948	1948	1948	1948	0
510	20240923	104100	97090193	1948	1948	1948	1948	17
511	20240923	104000	97057077	1956	1956	1956	1956	0
512	20240923	103900	97057077	1956	1956	1956	1956	0
513	20240923	103800	97057077	1956	1956	1956	1956	1
514	20240923	103700	97055121	1955	1955	1955	1955	1000
515	20240923	103600	95100121	1955	1955	1955	1955	0
516	20240923	103500	95100121	1955	1954	1955	1954	3000
517	20240923	103400	89237142	1954	1954	1954	1954	0
518	20240923	103300	89237142	1954	1954	1954	1954	0
519	20240923	103200	89237142	1954	1954	1954	1954	0
520	20240923	103100	89237142	1954	1948	1954	1948	115
521	20240923	103000	89013102	1947	1946	1947	1946	1922
522	20240923	102900	85271068	1947	1947	1947	1947	400
523	20240923	102800	84492268	1947	1947	1947	1947	500
524	20240923	102700	83518768	1947	1947	1947	1947	0
525	20240923	102600	83518768	1947	1947	1947	1947	0
526	20240923	102500	83518768	1947	1947	1947	1947	954
527	20240923	102400	81661330	1947	1947	1947	1947	0
528	20240923	102300	81661330	1947	1947	1947	1947	0
529	20240923	102200	81661330	1947	1947	1947	1947	1200
530	20240923	102100	79324930	1946	1946	1946	1946	333
531	20240923	102000	78676912	1947	1947	1947	1947	156
532	20240923	101900	78373180	1947	1947	1947	1947	0
533	20240923	101800	78373180	1947	1947	1947	1947	0
534	20240923	101700	78373180	1947	1947	1947	1947	2
535	20240923	101600	78369286	1947	1948	1948	1947	2179
536	20240923	101500	74125973	1952	1952	1952	1952	0
537	20240923	101400	74125973	1952	1952	1952	1952	0
538	20240923	101300	74125973	1952	1952	1952	1952	0
539	20240923	101200	74125973	1952	1952	1952	1952	0
540	20240923	101100	74125973	1952	1952	1952	1952	0
541	20240923	101000	74125973	1952	1952	1952	1952	0
542	20240923	100900	74125973	1952	1952	1952	1952	50
543	20240923	100800	74028373	1953	1953	1953	1953	0
544	20240923	100700	74028373	1953	1953	1953	1953	0
545	20240923	100600	74028373	1953	1953	1953	1953	1
546	20240923	100500	74026420	1953	1953	1953	1953	2
547	20240923	100400	74022514	1954	1954	1954	1954	0
548	20240923	100300	74022514	1954	1954	1954	1954	0
549	20240923	100200	74022514	1954	1954	1954	1954	25
550	20240923	100100	73973664	1954	1953	1954	1953	6
551	20240923	100000	73961945	1953	1953	1953	1953	173
552	20240923	095900	73624076	1953	1953	1953	1953	0
553	20240923	095800	73624076	1953	1953	1953	1953	0
554	20240923	095700	73624076	1953	1953	1953	1953	0
555	20240923	095600	73624076	1953	1953	1953	1953	2
556	20240923	095500	73620170	1954	1954	1954	1954	1
557	20240923	095400	73618216	1947	1948	1948	1947	643
558	20240923	095300	72365718	1948	1948	1948	1948	50
559	20240923	095200	72268318	1955	1955	1955	1955	0
560	20240923	095100	72268318	1955	1955	1955	1955	1
561	20240923	095000	72266363	1948	1950	1950	1948	1253
562	20240923	094900	69825419	1957	1957	1957	1957	0
563	20240923	094800	69825419	1957	1957	1957	1957	0
564	20240923	094700	69825419	1957	1957	1957	1957	0
565	20240923	094600	69825419	1957	1957	1957	1957	1
566	20240923	094500	69823462	1950	1958	1958	1950	1297
567	20240923	094400	67293304	1959	1954	1959	1954	4553
568	20240923	094300	58384183	1954	1954	1954	1954	1
569	20240923	094200	58382229	1950	1950	1950	1950	560
570	20240923	094100	57290229	1950	1950	1950	1950	0
571	20240923	094000	57290229	1950	1949	1950	1947	3919
572	20240923	093900	49649135	1949	1954	1954	1949	1607
573	20240923	093800	46515773	1949	1949	1949	1949	0
574	20240923	093700	46515773	1949	1951	1951	1949	2294
575	20240923	093600	42042655	1951	1953	1953	1951	877
576	20240923	093500	40330817	1953	1953	1953	1953	0
577	20240923	093400	40330817	1953	1953	1953	1953	0
578	20240923	093300	40330817	1953	1955	1955	1953	1144
579	20240923	093200	38095409	1956	1956	1956	1956	501
580	20240923	093100	37115453	1956	1956	1956	1956	5
581	20240923	093000	37105673	1956	1956	1956	1956	3
582	20240923	092900	37099805	1957	1957	1957	1957	0
583	20240923	092800	37099805	1957	1957	1957	1957	1366
584	20240923	092700	34426543	1957	1959	1959	1957	501
585	20240923	092600	33446084	1957	1959	1959	1957	1267
586	20240923	092500	30964403	1959	1959	1959	1959	2
587	20240923	092400	30960485	1959	1959	1959	1959	0
588	20240923	092300	30960485	1959	1959	1959	1959	1
589	20240923	092200	30958526	1954	1954	1954	1954	1
590	20240923	092100	30956572	1959	1958	1959	1958	307
591	20240923	092000	30355465	1958	1957	1958	1957	603
592	20240923	091900	29174845	1957	1957	1957	1957	0
593	20240923	091800	29174845	1957	1957	1957	1957	22
594	20240923	091700	29131791	1957	1957	1957	1957	155
595	20240923	091600	28828456	1956	1952	1957	1952	866
596	20240923	091500	27135471	1952	1952	1952	1947	4438
597	20240923	091400	18484583	1954	1954	1954	1954	709
598	20240923	091300	17099197	1955	1954	1955	1954	11
599	20240923	091200	17077702	1954	1955	1955	1954	456
600	20240923	091100	16186672	1954	1954	1954	1954	302
601	20240923	091000	15596564	1955	1956	1956	1955	388
602	20240923	090900	14837824	1955	1955	1955	1955	50
603	20240923	090800	14740074	1955	1955	1955	1955	167
604	20240923	090700	14413589	1951	1951	1951	1951	0
605	20240923	090600	14413589	1951	1951	1951	1951	0
606	20240923	090500	14413589	1951	1951	1951	1951	300
607	20240923	090400	13828289	1950	1950	1950	1950	0
608	20240923	090300	13828289	1950	1950	1950	1950	94
609	20240923	090200	13644989	1950	1958	1959	1950	1551
610	20240923	090100	10611543	1950	1959	1959	1950	433
611	20240923	090000	9763504	1959	1946	1959	1946	5007