KissMeData/025890/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	190800	49623566	1970	1970	1970	1970	101
3	20240913	190700	49623566	1970	1970	1970	1970	0
4	20240913	190600	49623566	1970	1970	1970	1970	0
5	20240913	190500	49623566	1970	1970	1970	1970	0
6	20240913	190400	49623566	1970	1970	1970	1970	0
7	20240913	190300	49623566	1970	1970	1970	1970	0
8	20240913	190200	49623566	1970	1970	1970	1970	0
9	20240913	190100	49623566	1970	1970	1970	1970	0
10	20240913	190000	49623566	1970	1970	1970	1970	0
11	20240913	185900	49623566	1970	1970	1970	1970	0
12	20240913	185800	49623566	1970	1970	1970	1970	0
13	20240913	185700	49623566	1970	1970	1970	1970	0
14	20240913	185600	49623566	1970	1970	1970	1970	0
15	20240913	185500	49623566	1970	1970	1970	1970	0
16	20240913	185400	49623566	1970	1970	1970	1970	0
17	20240913	185300	49623566	1970	1970	1970	1970	0
18	20240913	185200	49623566	1970	1970	1970	1970	0
19	20240913	185100	49623566	1970	1970	1970	1970	0
20	20240913	185000	49623566	1970	1970	1970	1970	0
21	20240913	184900	49623566	1970	1970	1970	1970	0
22	20240913	184800	49623566	1970	1970	1970	1970	0
23	20240913	184700	49623566	1970	1970	1970	1970	0
24	20240913	184600	49623566	1970	1970	1970	1970	0
25	20240913	184500	49623566	1970	1970	1970	1970	0
26	20240913	184400	49623566	1970	1970	1970	1970	0
27	20240913	184300	49623566	1970	1970	1970	1970	0
28	20240913	184200	49623566	1970	1970	1970	1970	0
29	20240913	184100	49623566	1970	1970	1970	1970	0
30	20240913	184000	49623566	1970	1970	1970	1970	0
31	20240913	183900	49623566	1970	1970	1970	1970	0
32	20240913	183800	49623566	1970	1970	1970	1970	101
33	20240913	183700	49623566	1970	1970	1970	1970	0
34	20240913	183600	49623566	1970	1970	1970	1970	0
35	20240913	183500	49623566	1970	1970	1970	1970	0
36	20240913	183400	49623566	1970	1970	1970	1970	0
37	20240913	183300	49623566	1970	1970	1970	1970	0
38	20240913	183200	49623566	1970	1970	1970	1970	0
39	20240913	183100	49623566	1970	1970	1970	1970	0
40	20240913	183000	49623566	1970	1970	1970	1970	0
41	20240913	182900	49623566	1970	1970	1970	1970	0
42	20240913	182800	49623566	1970	1970	1970	1970	0
43	20240913	182700	49623566	1970	1970	1970	1970	0
44	20240913	182600	49623566	1970	1970	1970	1970	0
45	20240913	182500	49623566	1970	1970	1970	1970	0
46	20240913	182400	49623566	1970	1970	1970	1970	0
47	20240913	182300	49623566	1970	1970	1970	1970	0
48	20240913	182200	49623566	1970	1970	1970	1970	0
49	20240913	182100	49623566	1970	1970	1970	1970	0
50	20240913	182000	49623566	1970	1970	1970	1970	0
51	20240913	181900	49623566	1970	1970	1970	1970	0
52	20240913	181800	49623566	1970	1970	1970	1970	0
53	20240913	181700	49623566	1970	1970	1970	1970	0
54	20240913	181600	49623566	1970	1970	1970	1970	0
55	20240913	181500	49623566	1970	1970	1970	1970	0
56	20240913	181400	49623566	1970	1970	1970	1970	0
57	20240913	181300	49623566	1970	1970	1970	1970	0
58	20240913	181200	49623566	1970	1970	1970	1970	0
59	20240913	181100	49623566	1970	1970	1970	1970	0
60	20240913	181000	49623566	1970	1970	1970	1970	0
61	20240913	180900	49623566	1970	1970	1970	1970	0
62	20240913	180800	49623566	1970	1970	1970	1970	101
63	20240913	180700	49623566	1970	1970	1970	1970	0
64	20240913	180600	49623566	1970	1970	1970	1970	0
65	20240913	180500	49623566	1970	1970	1970	1970	0
66	20240913	180400	49623566	1970	1970	1970	1970	0
67	20240913	180300	49623566	1970	1970	1970	1970	0
68	20240913	180200	49623566	1970	1970	1970	1970	0
69	20240913	180100	49623566	1970	1970	1970	1970	0
70	20240913	180000	49623566	1970	1970	1970	1970	0
71	20240913	175900	49623566	1970	1970	1970	1970	0
72	20240913	175800	49623566	1970	1970	1970	1970	0
73	20240913	175700	49623566	1970	1970	1970	1970	0
74	20240913	175600	49623566	1970	1970	1970	1970	0
75	20240913	175500	49623566	1970	1970	1970	1970	0
76	20240913	175400	49623566	1970	1970	1970	1970	0
77	20240913	175300	49623566	1970	1970	1970	1970	0
78	20240913	175200	49623566	1970	1970	1970	1970	0
79	20240913	175100	49623566	1970	1970	1970	1970	0
80	20240913	175000	49623566	1970	1970	1970	1970	0
81	20240913	174900	49623566	1970	1970	1970	1970	0
82	20240913	174800	49623566	1970	1970	1970	1970	0
83	20240913	174700	49623566	1970	1970	1970	1970	0
84	20240913	174600	49623566	1970	1970	1970	1970	0
85	20240913	174500	49623566	1970	1970	1970	1970	0
86	20240913	174400	49623566	1970	1970	1970	1970	0
87	20240913	174300	49623566	1970	1970	1970	1970	0
88	20240913	174200	49623566	1970	1970	1970	1970	0
89	20240913	174100	49623566	1970	1970	1970	1970	0
90	20240913	174000	49623566	1970	1970	1970	1970	0
91	20240913	173900	49623566	1970	1970	1970	1970	0
92	20240913	173800	49623566	1970	1970	1970	1970	101
93	20240913	173700	49623566	1970	1970	1970	1970	0
94	20240913	173600	49623566	1970	1970	1970	1970	0
95	20240913	173500	49623566	1970	1970	1970	1970	0
96	20240913	173400	49623566	1970	1970	1970	1970	0
97	20240913	173300	49623566	1970	1970	1970	1970	0
98	20240913	173200	49623566	1970	1970	1970	1970	0
99	20240913	173100	49623566	1970	1970	1970	1970	0
100	20240913	173000	49623566	1970	1970	1970	1970	0
101	20240913	172900	49623566	1970	1970	1970	1970	0
102	20240913	172800	49623566	1970	1970	1970	1970	0
103	20240913	172700	49623566	1970	1970	1970	1970	0
104	20240913	172600	49623566	1970	1970	1970	1970	0
105	20240913	172500	49623566	1970	1970	1970	1970	0
106	20240913	172400	49623566	1970	1970	1970	1970	0
107	20240913	172300	49623566	1970	1970	1970	1970	0
108	20240913	172200	49623566	1970	1970	1970	1970	0
109	20240913	172100	49623566	1970	1970	1970	1970	0
110	20240913	172000	49623566	1970	1970	1970	1970	0
111	20240913	171900	49623566	1970	1970	1970	1970	0
112	20240913	171800	49623566	1970	1970	1970	1970	0
113	20240913	171700	49623566	1970	1970	1970	1970	0
114	20240913	171600	49623566	1970	1970	1970	1970	0
115	20240913	171500	49623566	1970	1970	1970	1970	0
116	20240913	171400	49623566	1970	1970	1970	1970	0
117	20240913	171300	49623566	1970	1970	1970	1970	0
118	20240913	171200	49623566	1970	1970	1970	1970	0
119	20240913	171100	49623566	1970	1970	1970	1970	0
120	20240913	171000	49623566	1970	1970	1970	1970	0
121	20240913	170900	49623566	1970	1970	1970	1970	0
122	20240913	170800	49623566	1970	1970	1970	1970	101
123	20240913	170700	49623566	1970	1970	1970	1970	0
124	20240913	170600	49623566	1970	1970	1970	1970	0
125	20240913	170500	49623566	1970	1970	1970	1970	0
126	20240913	170400	49623566	1970	1970	1970	1970	0
127	20240913	170300	49623566	1970	1970	1970	1970	0
128	20240913	170200	49623566	1970	1970	1970	1970	0
129	20240913	170100	49623566	1970	1970	1970	1970	0
130	20240913	170000	49623566	1970	1970	1970	1970	0
131	20240913	165900	49623566	1970	1970	1970	1970	0
132	20240913	165800	49623566	1970	1970	1970	1970	0
133	20240913	165700	49623566	1970	1970	1970	1970	0
134	20240913	165600	49623566	1970	1970	1970	1970	0
135	20240913	165500	49623566	1970	1970	1970	1970	0
136	20240913	165400	49623566	1970	1970	1970	1970	0
137	20240913	165300	49623566	1970	1970	1970	1970	0
138	20240913	165200	49623566	1970	1970	1970	1970	0
139	20240913	165100	49623566	1970	1970	1970	1970	0
140	20240913	165000	49623566	1970	1970	1970	1970	0
141	20240913	164900	49623566	1970	1970	1970	1970	0
142	20240913	164800	49623566	1970	1970	1970	1970	0
143	20240913	164700	49623566	1970	1970	1970	1970	0
144	20240913	164600	49623566	1970	1970	1970	1970	0
145	20240913	164500	49623566	1970	1970	1970	1970	0
146	20240913	164400	49623566	1970	1970	1970	1970	0
147	20240913	164300	49623566	1970	1970	1970	1970	0
148	20240913	164200	49623566	1970	1970	1970	1970	0
149	20240913	164100	49623566	1970	1970	1970	1970	0
150	20240913	164000	49623566	1970	1970	1970	1970	0
151	20240913	163900	49623566	1970	1970	1970	1970	0
152	20240913	163800	49623566	1970	1970	1970	1970	101
153	20240913	163700	49623566	1970	1970	1970	1970	0
154	20240913	163600	49623566	1970	1970	1970	1970	0
155	20240913	163500	49623566	1970	1970	1970	1970	0
156	20240913	163400	49623566	1970	1970	1970	1970	0
157	20240913	163300	49623566	1970	1970	1970	1970	0
158	20240913	163200	49623566	1970	1970	1970	1970	0
159	20240913	163100	49623566	1970	1970	1970	1970	0
160	20240913	163000	49623566	1970	1970	1970	1970	0
161	20240913	162900	49623566	1970	1970	1970	1970	0
162	20240913	162800	49623566	1970	1970	1970	1970	0
163	20240913	162700	49623566	1970	1970	1970	1970	0
164	20240913	162600	49623566	1970	1970	1970	1970	0
165	20240913	162500	49623566	1970	1970	1970	1970	0
166	20240913	162400	49623566	1970	1970	1970	1970	0
167	20240913	162300	49623566	1970	1970	1970	1970	0
168	20240913	162200	49623566	1970	1970	1970	1970	0
169	20240913	162100	49623566	1970	1970	1970	1970	0
170	20240913	162000	49623566	1970	1970	1970	1970	0
171	20240913	161900	49623566	1970	1970	1970	1970	0
172	20240913	161800	49623566	1970	1970	1970	1970	0
173	20240913	161700	49623566	1970	1970	1970	1970	0
174	20240913	161600	49623566	1970	1970	1970	1970	0
175	20240913	161500	49623566	1970	1970	1970	1970	0
176	20240913	161400	49623566	1970	1970	1970	1970	0
177	20240913	161300	49623566	1970	1970	1970	1970	0
178	20240913	161200	49623566	1970	1970	1970	1970	0
179	20240913	161100	49623566	1970	1970	1970	1970	0
180	20240913	161000	49623566	1970	1970	1970	1970	0
181	20240913	160900	49623566	1970	1970	1970	1970	0
182	20240913	160800	49623566	1970	1970	1970	1970	101
183	20240913	160700	49623566	1970	1970	1970	1970	0
184	20240913	160600	49623566	1970	1970	1970	1970	0
185	20240913	160500	49623566	1970	1970	1970	1970	0
186	20240913	160400	49623566	1970	1970	1970	1970	0
187	20240913	160300	49623566	1970	1970	1970	1970	0
188	20240913	160200	49623566	1970	1970	1970	1970	0
189	20240913	160100	49623566	1970	1970	1970	1970	0
190	20240913	160000	49623566	1970	1970	1970	1970	0
191	20240913	155900	49623566	1970	1970	1970	1970	0
192	20240913	155800	49623566	1970	1970	1970	1970	0
193	20240913	155700	49623566	1970	1970	1970	1970	0
194	20240913	155600	49623566	1970	1970	1970	1970	0
195	20240913	155500	49623566	1970	1970	1970	1970	0
196	20240913	155400	49623566	1970	1970	1970	1970	0
197	20240913	155300	49623566	1970	1970	1970	1970	0
198	20240913	155200	49623566	1970	1970	1970	1970	0
199	20240913	155100	49623566	1970	1970	1970	1970	0
200	20240913	155000	49623566	1970	1970	1970	1970	0
201	20240913	154900	49623566	1970	1970	1970	1970	0
202	20240913	154800	49623566	1970	1970	1970	1970	0
203	20240913	154700	49623566	1970	1970	1970	1970	0
204	20240913	154600	49623566	1970	1970	1970	1970	0
205	20240913	154500	49623566	1970	1970	1970	1970	0
206	20240913	154400	49623566	1970	1970	1970	1970	0
207	20240913	154300	49623566	1970	1970	1970	1970	0
208	20240913	154200	49623566	1970	1970	1970	1970	0
209	20240913	154100	49623566	1970	1970	1970	1970	0
210	20240913	154000	49623566	1970	1970	1970	1970	0
211	20240913	153900	49623566	1970	1970	1970	1970	0
212	20240913	153800	49623566	1970	1970	1970	1970	101
213	20240913	153700	49623566	1970	1970	1970	1970	0
214	20240913	153600	49623566	1970	1970	1970	1970	0
215	20240913	153500	49623566	1970	1970	1970	1970	0
216	20240913	153400	49623566	1970	1970	1970	1970	0
217	20240913	153300	49623566	1970	1970	1970	1970	0
218	20240913	153200	49623566	1970	1970	1970	1970	0
219	20240913	153100	49623566	1970	1970	1970	1970	0
220	20240913	153000	49623566	1970	1970	1970	1970	101
221	20240913	152900	49424596	1971	1971	1971	1971	0
222	20240913	152800	49424596	1971	1971	1971	1971	0
223	20240913	152700	49424596	1971	1971	1971	1971	0
224	20240913	152600	49424596	1971	1971	1971	1971	0
225	20240913	152500	49424596	1971	1971	1971	1971	0
226	20240913	152400	49424596	1971	1971	1971	1971	0
227	20240913	152300	49424596	1971	1971	1971	1971	0
228	20240913	152200	49424596	1971	1971	1971	1971	0
229	20240913	152100	49424596	1971	1971	1971	1971	0
230	20240913	152000	49424596	1971	1971	1971	1971	0
231	20240913	151900	49424596	1971	1971	1971	1971	52
232	20240913	151800	49322104	1972	1972	1972	1972	0
233	20240913	151700	49322104	1972	1972	1972	1972	0
234	20240913	151600	49322104	1972	1972	1972	1972	0
235	20240913	151500	49322104	1972	1972	1972	1972	0
236	20240913	151400	49322104	1972	1972	1972	1972	0
237	20240913	151300	49322104	1972	1972	1972	1972	104
238	20240913	151200	49117016	1971	1971	1971	1971	0
239	20240913	151100	49117016	1971	1971	1971	1971	0
240	20240913	151000	49117016	1971	1971	1971	1971	0
241	20240913	150900	49117016	1971	1971	1971	1971	0
242	20240913	150800	49117016	1971	1971	1971	1971	120
243	20240913	150700	48880496	1972	1972	1972	1972	0
244	20240913	150600	48880496	1972	1972	1972	1972	0
245	20240913	150500	48880496	1972	1972	1972	1972	0
246	20240913	150400	48880496	1972	1972	1972	1972	0
247	20240913	150300	48880496	1972	1972	1972	1972	0
248	20240913	150200	48880496	1972	1972	1972	1972	0
249	20240913	150100	48880496	1972	1972	1972	1972	1
250	20240913	150000	48878524	1971	1972	1972	1971	801
251	20240913	145900	47299752	1972	1972	1972	1972	3
252	20240913	145800	47293836	1971	1971	1971	1971	0
253	20240913	145700	47293836	1971	1971	1971	1971	0
254	20240913	145600	47293836	1971	1971	1971	1971	0
255	20240913	145500	47293836	1971	1971	1971	1971	8
256	20240913	145400	47278068	1971	1971	1971	1971	90
257	20240913	145300	47100678	1972	1972	1972	1972	0
258	20240913	145200	47100678	1972	1972	1972	1972	0
259	20240913	145100	47100678	1972	1971	1972	1971	550
260	20240913	145000	46016625	1972	1972	1972	1972	0
261	20240913	144900	46016625	1972	1972	1972	1972	0
262	20240913	144800	46016625	1972	1972	1972	1972	0
263	20240913	144700	46016625	1972	1972	1972	1972	2
264	20240913	144600	46012681	1972	1972	1972	1972	3
265	20240913	144500	46006765	1972	1972	1972	1972	0
266	20240913	144400	46006765	1972	1972	1972	1972	0
267	20240913	144300	46006765	1972	1971	1972	1971	224
268	20240913	144200	45565257	1971	1971	1971	1971	0
269	20240913	144100	45565257	1971	1971	1971	1971	205
270	20240913	144000	45161202	1972	1972	1972	1972	0
271	20240913	143900	45161202	1972	1972	1972	1972	20
272	20240913	143800	45121762	1972	1972	1972	1972	0
273	20240913	143700	45121762	1972	1972	1972	1972	0
274	20240913	143600	45121762	1972	1972	1972	1972	4
275	20240913	143500	45113874	1972	1972	1972	1972	0
276	20240913	143400	45113874	1972	1972	1972	1972	1
277	20240913	143300	45111902	1972	1971	1972	1971	94
278	20240913	143200	44926624	1971	1971	1971	1971	200
279	20240913	143100	44532424	1971	1971	1971	1971	0
280	20240913	143000	44532424	1971	1971	1971	1971	100
281	20240913	142900	44335324	1971	1971	1971	1971	90
282	20240913	142800	44157934	1971	1971	1971	1971	90
283	20240913	142700	43980544	1972	1972	1972	1972	4
284	20240913	142600	43972656	1971	1971	1971	1971	0
285	20240913	142500	43972656	1971	1971	1971	1971	0
286	20240913	142400	43972656	1971	1971	1971	1971	90
287	20240913	142300	43795266	1971	1972	1972	1971	94
288	20240913	142200	43609988	1972	1972	1972	1972	0
289	20240913	142100	43609988	1972	1972	1972	1972	0
290	20240913	142000	43609988	1972	1972	1972	1972	1
291	20240913	141900	43608016	1972	1972	1972	1972	0
292	20240913	141800	43608016	1972	1972	1972	1972	0
293	20240913	141700	43608016	1972	1972	1972	1972	0
294	20240913	141600	43608016	1972	1972	1972	1972	6
295	20240913	141500	43596184	1972	1972	1972	1972	0
296	20240913	141400	43596184	1972	1972	1972	1972	0
297	20240913	141300	43596184	1972	1972	1972	1972	0
298	20240913	141200	43596184	1972	1972	1972	1972	0
299	20240913	141100	43596184	1972	1972	1972	1972	4
300	20240913	141000	43588296	1972	1972	1972	1972	0
301	20240913	140900	43588296	1972	1972	1972	1972	0
302	20240913	140800	43588296	1972	1972	1972	1972	0
303	20240913	140700	43588296	1972	1972	1972	1972	1
304	20240913	140600	43586324	1972	1972	1972	1972	4
305	20240913	140500	43578436	1972	1972	1972	1972	0
306	20240913	140400	43578436	1972	1972	1972	1972	0
307	20240913	140300	43578436	1972	1972	1972	1972	0
308	20240913	140200	43578436	1972	1972	1972	1972	1
309	20240913	140100	43576464	1972	1972	1972	1972	4
310	20240913	140000	43568576	1972	1972	1972	1972	0
311	20240913	135900	43568576	1972	1972	1972	1972	0
312	20240913	135800	43568576	1972	1972	1972	1972	0
313	20240913	135700	43568576	1972	1972	1972	1972	0
314	20240913	135600	43568576	1972	1971	1972	1971	203
315	20240913	135500	43168460	1971	1971	1971	1971	200
316	20240913	135400	42774260	1971	1971	1971	1971	200
317	20240913	135300	42380060	1971	1971	1971	1971	0
318	20240913	135200	42380060	1971	1971	1971	1971	100
319	20240913	135100	42182960	1972	1972	1972	1972	3
320	20240913	135000	42177044	1971	1971	1971	1971	200
321	20240913	134900	41782844	1972	1972	1972	1972	1
322	20240913	134800	41780872	1971	1971	1971	1971	100
323	20240913	134700	41583772	1972	1972	1972	1972	1
324	20240913	134600	41581800	1972	1972	1972	1972	3
325	20240913	134500	41575884	1972	1972	1972	1972	113
326	20240913	134400	41353048	1971	1971	1971	1971	100
327	20240913	134300	41155948	1971	1971	1971	1971	0
328	20240913	134200	41155948	1971	1971	1971	1971	100
329	20240913	134100	40958848	1972	1972	1972	1972	0
330	20240913	134000	40958848	1972	1972	1972	1972	1
331	20240913	133900	40956876	1971	1971	1971	1971	909
332	20240913	133800	39165237	1971	1971	1971	1971	3
333	20240913	133700	39159324	1971	1971	1971	1971	0
334	20240913	133600	39159324	1971	1971	1971	1971	0
335	20240913	133500	39159324	1971	1971	1971	1971	5
336	20240913	133400	39149469	1972	1972	1972	1972	0
337	20240913	133300	39149469	1972	1972	1972	1972	0
338	20240913	133200	39149469	1972	1972	1972	1972	0
339	20240913	133100	39149469	1972	1972	1972	1972	0
340	20240913	133000	39149469	1972	1972	1972	1972	0
341	20240913	132900	39149469	1972	1972	1972	1972	0
342	20240913	132800	39149469	1972	1972	1972	1972	0
343	20240913	132700	39149469	1972	1972	1972	1972	1
344	20240913	132600	39147497	1971	1971	1971	1971	0
345	20240913	132500	39147497	1971	1971	1971	1971	0
346	20240913	132400	39147497	1971	1971	1971	1971	0
347	20240913	132300	39147497	1971	1971	1971	1971	100
348	20240913	132200	38950397	1972	1972	1972	1972	0
349	20240913	132100	38950397	1972	1972	1972	1972	0
350	20240913	132000	38950397	1972	1972	1972	1972	0
351	20240913	131900	38950397	1972	1972	1972	1972	1
352	20240913	131800	38948425	1971	1971	1971	1971	0
353	20240913	131700	38948425	1971	1971	1971	1971	0
354	20240913	131600	38948425	1971	1971	1971	1971	0
355	20240913	131500	38948425	1971	1971	1971	1971	0
356	20240913	131400	38948425	1971	1971	1971	1971	0
357	20240913	131300	38948425	1971	1971	1971	1971	0
358	20240913	131200	38948425	1971	1971	1971	1971	0
359	20240913	131100	38948425	1971	1971	1971	1971	0
360	20240913	131000	38948425	1971	1971	1971	1971	0
361	20240913	130900	38948425	1971	1971	1971	1971	0
362	20240913	130800	38948425	1971	1971	1971	1971	0
363	20240913	130700	38948425	1971	1971	1971	1971	0
364	20240913	130600	38948425	1971	1971	1971	1971	0
365	20240913	130500	38948425	1971	1971	1971	1971	11
366	20240913	130400	38926744	1972	1972	1972	1972	0
367	20240913	130300	38926744	1972	1972	1972	1972	0
368	20240913	130200	38926744	1972	1972	1972	1972	0
369	20240913	130100	38926744	1972	1972	1972	1972	0
370	20240913	130000	38926744	1972	1972	1972	1972	0
371	20240913	125900	38926744	1972	1972	1972	1972	0
372	20240913	125800	38926744	1972	1972	1972	1972	0
373	20240913	125700	38926744	1972	1972	1972	1972	0
374	20240913	125600	38926744	1972	1972	1972	1972	0
375	20240913	125500	38926744	1972	1972	1972	1972	0
376	20240913	125400	38926744	1972	1972	1972	1972	0
377	20240913	125300	38926744	1972	1972	1972	1972	0
378	20240913	125200	38926744	1972	1972	1972	1972	0
379	20240913	125100	38926744	1972	1972	1972	1972	0
380	20240913	125000	38926744	1972	1972	1972	1972	0
381	20240913	124900	38926744	1972	1972	1972	1972	0
382	20240913	124800	38926744	1972	1972	1972	1972	0
383	20240913	124700	38926744	1972	1972	1972	1972	0
384	20240913	124600	38926744	1972	1972	1972	1972	0
385	20240913	124500	38926744	1972	1972	1972	1972	0
386	20240913	124400	38926744	1972	1972	1972	1972	0
387	20240913	124300	38926744	1972	1972	1972	1972	0
388	20240913	124200	38926744	1972	1972	1972	1972	0
389	20240913	124100	38926744	1972	1972	1972	1972	231
390	20240913	124000	38471212	1971	1971	1971	1971	0
391	20240913	123900	38471212	1971	1971	1971	1971	0
392	20240913	123800	38471212	1971	1971	1971	1971	0
393	20240913	123700	38471212	1971	1971	1971	1971	0
394	20240913	123600	38471212	1971	1971	1971	1971	0
395	20240913	123500	38471212	1971	1971	1971	1971	0
396	20240913	123400	38471212	1971	1971	1971	1971	0
397	20240913	123300	38471212	1971	1971	1971	1971	0
398	20240913	123200	38471212	1971	1971	1971	1971	0
399	20240913	123100	38471212	1971	1971	1971	1971	10
400	20240913	123000	38451502	1971	1971	1971	1971	0
401	20240913	122900	38451502	1971	1971	1971	1971	11
402	20240913	122800	38429821	1971	1971	1971	1971	0
403	20240913	122700	38429821	1971	1971	1971	1971	0
404	20240913	122600	38429821	1971	1971	1971	1971	0
405	20240913	122500	38429821	1971	1971	1971	1971	0
406	20240913	122400	38429821	1971	1971	1971	1971	7
407	20240913	122300	38416024	1971	1971	1971	1971	0
408	20240913	122200	38416024	1971	1971	1971	1971	0
409	20240913	122100	38416024	1971	1971	1971	1971	0
410	20240913	122000	38416024	1971	1971	1971	1971	0
411	20240913	121900	38416024	1971	1971	1971	1971	102
412	20240913	121800	38214982	1973	1973	1973	1973	0
413	20240913	121700	38214982	1973	1973	1973	1973	0
414	20240913	121600	38214982	1973	1973	1973	1973	0
415	20240913	121500	38214982	1973	1973	1973	1973	0
416	20240913	121400	38214982	1973	1973	1973	1973	0
417	20240913	121300	38214982	1973	1973	1973	1973	0
418	20240913	121200	38214982	1973	1973	1973	1973	0
419	20240913	121100	38214982	1973	1973	1973	1973	1
420	20240913	121000	38213009	1973	1973	1973	1973	0
421	20240913	120900	38213009	1973	1973	1973	1973	1
422	20240913	120800	38211036	1971	1971	1971	1971	0
423	20240913	120700	38211036	1971	1971	1971	1971	7
424	20240913	120600	38197239	1971	1971	1971	1971	0
425	20240913	120500	38197239	1971	1971	1971	1971	0
426	20240913	120400	38197239	1971	1971	1971	1971	0
427	20240913	120300	38197239	1971	1971	1971	1971	0
428	20240913	120200	38197239	1971	1971	1971	1971	0
429	20240913	120100	38197239	1971	1971	1971	1971	0
430	20240913	120000	38197239	1971	1971	1971	1971	0
431	20240913	115900	38197239	1971	1971	1971	1971	0
432	20240913	115800	38197239	1971	1971	1971	1971	0
433	20240913	115700	38197239	1971	1971	1971	1971	31
434	20240913	115600	38136138	1971	1974	1974	1971	20
435	20240913	115500	38096715	1976	1976	1976	1976	0
436	20240913	115400	38096715	1976	1976	1976	1976	0
437	20240913	115300	38096715	1976	1976	1976	1976	0
438	20240913	115200	38096715	1976	1976	1976	1976	0
439	20240913	115100	38096715	1976	1976	1976	1976	0
440	20240913	115000	38096715	1976	1976	1976	1976	0
441	20240913	114900	38096715	1976	1976	1976	1976	0
442	20240913	114800	38096715	1976	1976	1976	1976	0
443	20240913	114700	38096715	1976	1976	1976	1976	0
444	20240913	114600	38096715	1976	1976	1976	1975	5
445	20240913	114500	38086836	1976	1975	1976	1975	9
446	20240913	114400	38069054	1971	1971	1971	1971	100
447	20240913	114300	37871954	1971	1976	1976	1971	1621
448	20240913	114200	34676882	1976	1976	1976	1976	0
449	20240913	114100	34676882	1976	1976	1976	1976	0
450	20240913	114000	34676882	1976	1976	1976	1976	0
451	20240913	113900	34676882	1976	1976	1976	1976	0
452	20240913	113800	34676882	1976	1976	1976	1976	1
453	20240913	113700	34674906	1976	1976	1976	1976	0
454	20240913	113600	34674906	1976	1976	1976	1976	0
455	20240913	113500	34674906	1976	1976	1976	1976	0
456	20240913	113400	34674906	1976	1976	1976	1976	2
457	20240913	113300	34670954	1976	1976	1976	1976	2
458	20240913	113200	34667002	1976	1976	1976	1976	5
459	20240913	113100	34657122	1977	1977	1977	1977	0
460	20240913	113000	34657122	1977	1977	1977	1977	0
461	20240913	112900	34657122	1977	1977	1977	1977	0
462	20240913	112800	34657122	1977	1977	1977	1977	1
463	20240913	112700	34655145	1977	1977	1977	1977	1
464	20240913	112600	34653168	1977	1977	1977	1977	0
465	20240913	112500	34653168	1977	1977	1977	1977	0
466	20240913	112400	34653168	1977	1977	1977	1977	0
467	20240913	112300	34653168	1977	1977	1977	1977	1
468	20240913	112200	34651191	1978	1978	1978	1978	0
469	20240913	112100	34651191	1978	1977	1978	1977	9
470	20240913	112000	34633397	1972	1975	1975	1972	200
471	20240913	111900	34238958	1977	1977	1977	1977	1
472	20240913	111800	34236981	1977	1977	1977	1977	0
473	20240913	111700	34236981	1977	1977	1977	1977	0
474	20240913	111600	34236981	1977	1977	1977	1977	0
475	20240913	111500	34236981	1977	1977	1977	1977	0
476	20240913	111400	34236981	1977	1977	1977	1977	0
477	20240913	111300	34236981	1977	1977	1977	1977	1
478	20240913	111200	34235004	1979	1979	1979	1979	0
479	20240913	111100	34235004	1979	1979	1979	1979	0
480	20240913	111000	34235004	1979	1979	1979	1979	0
481	20240913	110900	34235004	1979	1979	1979	1979	3
482	20240913	110800	34229067	1979	1979	1979	1979	3
483	20240913	110700	34223130	1979	1979	1979	1979	0
484	20240913	110600	34223130	1979	1979	1979	1979	3
485	20240913	110500	34217193	1979	1979	1979	1979	1
486	20240913	110400	34215214	1979	1979	1979	1979	1
487	20240913	110300	34213235	1979	1973	1980	1971	2008
488	20240913	110200	30255381	1982	1981	1982	1981	140
489	20240913	110100	29977963	1981	1976	1981	1976	1008
490	20240913	110000	27984101	1976	1977	1977	1976	100
491	20240913	105900	27786492	1977	1974	1977	1974	663
492	20240913	105800	26477006	1973	1971	1973	1971	483
493	20240913	105700	25524227	1973	1972	1973	1972	263
494	20240913	105600	25005338	1973	1973	1973	1971	279
495	20240913	105500	24455231	1973	1970	1973	1970	1572
496	20240913	105400	21358012	1970	1970	1970	1970	0
497	20240913	105300	21358012	1970	1970	1970	1970	0
498	20240913	105200	21358012	1970	1970	1970	1970	2
499	20240913	105100	21354072	1970	1970	1970	1970	1
500	20240913	105000	21352102	1970	1970	1970	1970	10
501	20240913	104900	21332402	1970	1968	1970	1968	138
502	20240913	104800	21060715	1968	1966	1968	1966	1685
503	20240913	104700	17747557	1965	1965	1965	1965	90
504	20240913	104600	17570707	1965	1965	1965	1965	370
505	20240913	104500	16843657	1965	1966	1966	1965	550
506	20240913	104400	15762793	1965	1961	1965	1961	1581
507	20240913	104300	12661437	1961	1961	1961	1961	1552
508	20240913	104200	9617965	1960	1958	1960	1958	754
509	20240913	104100	8141408	1958	1958	1958	1958	0
510	20240913	104000	8141408	1958	1958	1958	1958	0
511	20240913	103900	8141408	1958	1958	1958	1958	0
512	20240913	103800	8141408	1958	1958	1958	1958	0
513	20240913	103700	8141408	1958	1958	1958	1958	0
514	20240913	103600	8141408	1958	1958	1958	1958	4
515	20240913	103500	8133576	1958	1958	1958	1958	521
516	20240913	103400	7113458	1958	1958	1958	1958	2
517	20240913	103300	7109542	1958	1958	1958	1958	0
518	20240913	103200	7109542	1958	1958	1958	1958	10
519	20240913	103100	7089962	1958	1958	1958	1958	26
520	20240913	103000	7039054	1958	1958	1958	1958	2
521	20240913	102900	7035138	1958	1958	1958	1958	0
522	20240913	102800	7035138	1958	1958	1958	1958	12
523	20240913	102700	7011642	1958	1958	1958	1958	0
524	20240913	102600	7011642	1958	1958	1958	1958	2
525	20240913	102500	7007726	1958	1958	1958	1958	3
526	20240913	102400	7001852	1958	1958	1958	1958	0
527	20240913	102300	7001852	1958	1958	1958	1958	0
528	20240913	102200	7001852	1958	1958	1958	1958	2
529	20240913	102100	6997936	1958	1958	1958	1958	4
530	20240913	102000	6990104	1958	1958	1958	1958	3
531	20240913	101900	6984230	1957	1956	1957	1956	113
532	20240913	101800	6763191	1956	1956	1956	1956	0
533	20240913	101700	6763191	1956	1952	1956	1952	1362
534	20240913	101600	4103068	1952	1952	1952	1952	1
535	20240913	101500	4101116	1952	1952	1952	1952	1
536	20240913	101400	4099164	1952	1952	1952	1952	1
537	20240913	101300	4097212	1952	1952	1952	1952	1
538	20240913	101200	4095260	1952	1952	1952	1952	1
539	20240913	101100	4093308	1949	1949	1949	1949	2
540	20240913	101000	4089410	1951	1952	1952	1951	5
541	20240913	100900	4079654	1952	1952	1952	1952	1
542	20240913	100800	4077702	1952	1952	1952	1952	1
543	20240913	100700	4075750	1952	1952	1952	1952	2
544	20240913	100600	4071846	1952	1952	1952	1952	5
545	20240913	100500	4062086	1952	1952	1952	1952	401
546	20240913	100400	3279334	1952	1952	1952	1952	20
547	20240913	100300	3240294	1952	1952	1952	1952	1
548	20240913	100200	3238342	1952	1952	1952	1952	5
549	20240913	100100	3228582	1952	1952	1952	1952	1
550	20240913	100000	3226630	1951	1952	1952	1951	107
551	20240913	095900	3017866	1952	1952	1952	1952	1
552	20240913	095800	3015914	1952	1952	1952	1952	1
553	20240913	095700	3013962	1952	1952	1952	1952	0
554	20240913	095600	3013962	1952	1952	1952	1952	1
555	20240913	095500	3012010	1952	1952	1952	1952	1
556	20240913	095400	3010058	1952	1952	1952	1952	2
557	20240913	095300	3006154	1952	1952	1952	1952	1
558	20240913	095200	3004202	1952	1952	1952	1952	1
559	20240913	095100	3002250	1952	1952	1952	1952	1
560	20240913	095000	3000298	1952	1952	1952	1952	0
561	20240913	094900	3000298	1952	1952	1952	1952	1
562	20240913	094800	2998346	1952	1952	1952	1952	1
563	20240913	094700	2996394	1952	1952	1952	1952	1
564	20240913	094600	2994442	1952	1952	1952	1952	1
565	20240913	094500	2992490	1952	1952	1952	1952	1
566	20240913	094400	2990538	1952	1952	1952	1952	1
567	20240913	094300	2988586	1952	1952	1952	1952	0
568	20240913	094200	2988586	1952	1952	1952	1952	1
569	20240913	094100	2986634	1952	1952	1952	1952	1
570	20240913	094000	2984682	1952	1952	1952	1952	1
571	20240913	093900	2982730	1952	1952	1952	1952	1
572	20240913	093800	2980778	1952	1952	1952	1952	11
573	20240913	093700	2959306	1952	1952	1952	1952	2
574	20240913	093600	2955402	1952	1952	1952	1952	1
575	20240913	093500	2953450	1952	1952	1952	1952	0
576	20240913	093400	2953450	1952	1952	1952	1952	11
577	20240913	093300	2931978	1952	1952	1952	1952	1
578	20240913	093200	2930026	1952	1952	1952	1952	1
579	20240913	093100	2928074	1952	1952	1952	1952	1
580	20240913	093000	2926122	1952	1952	1952	1952	1
581	20240913	092900	2924170	1952	1952	1952	1952	1
582	20240913	092800	2922218	1952	1952	1952	1952	0
583	20240913	092700	2922218	1952	1952	1952	1952	1
584	20240913	092600	2920266	1952	1952	1952	1952	1
585	20240913	092500	2918314	1952	1952	1952	1952	1
586	20240913	092400	2916362	1951	1951	1951	1951	1
587	20240913	092300	2914411	1953	1953	1953	1953	1
588	20240913	092200	2912458	1952	1952	1952	1952	1
589	20240913	092100	2910506	1953	1953	1953	1953	0
590	20240913	092000	2910506	1953	1953	1953	1953	1
591	20240913	091900	2908553	1953	1953	1953	1953	1
592	20240913	091800	2906600	1953	1953	1953	1953	1
593	20240913	091700	2904647	1953	1953	1953	1953	3
594	20240913	091600	2898788	1954	1954	1954	1954	1
595	20240913	091500	2896834	1953	1953	1953	1953	0
596	20240913	091400	2896834	1953	1953	1953	1953	0
597	20240913	091300	2896834	1953	1953	1953	1953	1
598	20240913	091200	2894881	1953	1953	1953	1953	1
599	20240913	091100	2892928	1953	1953	1953	1953	29
600	20240913	091000	2836291	1953	1953	1953	1953	0
601	20240913	090900	2836291	1953	1952	1953	1952	74
602	20240913	090800	2691770	1952	1952	1952	1952	1
603	20240913	090700	2689818	1953	1953	1953	1953	0
604	20240913	090600	2689818	1953	1953	1953	1953	1
605	20240913	090500	2687865	1953	1953	1953	1953	1
606	20240913	090400	2685912	1953	1953	1953	1953	1
607	20240913	090300	2683959	1953	1953	1953	1953	1
608	20240913	090200	2682006	1953	1953	1953	1953	1
609	20240913	090100	2680053	1953	1953	1953	1953	1
610	20240913	090000	2678100	1953	1955	1955	1953	1370