KissMeData/025890/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190800	29298977	1961	1961	1961	1961	103
3	20240910	190700	29298977	1961	1961	1961	1961	0
4	20240910	190600	29298977	1961	1961	1961	1961	0
5	20240910	190500	29298977	1961	1961	1961	1961	0
6	20240910	190400	29298977	1961	1961	1961	1961	0
7	20240910	190300	29298977	1961	1961	1961	1961	0
8	20240910	190200	29298977	1961	1961	1961	1961	0
9	20240910	190100	29298977	1961	1961	1961	1961	0
10	20240910	190000	29298977	1961	1961	1961	1961	0
11	20240910	185900	29298977	1961	1961	1961	1961	0
12	20240910	185800	29298977	1961	1961	1961	1961	0
13	20240910	185700	29298977	1961	1961	1961	1961	0
14	20240910	185600	29298977	1961	1961	1961	1961	0
15	20240910	185500	29298977	1961	1961	1961	1961	0
16	20240910	185400	29298977	1961	1961	1961	1961	0
17	20240910	185300	29298977	1961	1961	1961	1961	0
18	20240910	185200	29298977	1961	1961	1961	1961	0
19	20240910	185100	29298977	1961	1961	1961	1961	0
20	20240910	185000	29298977	1961	1961	1961	1961	0
21	20240910	184900	29298977	1961	1961	1961	1961	0
22	20240910	184800	29298977	1961	1961	1961	1961	0
23	20240910	184700	29298977	1961	1961	1961	1961	0
24	20240910	184600	29298977	1961	1961	1961	1961	0
25	20240910	184500	29298977	1961	1961	1961	1961	0
26	20240910	184400	29298977	1961	1961	1961	1961	0
27	20240910	184300	29298977	1961	1961	1961	1961	0
28	20240910	184200	29298977	1961	1961	1961	1961	0
29	20240910	184100	29298977	1961	1961	1961	1961	0
30	20240910	184000	29298977	1961	1961	1961	1961	0
31	20240910	183900	29298977	1961	1961	1961	1961	0
32	20240910	183800	29298977	1961	1961	1961	1961	103
33	20240910	183700	29298977	1961	1961	1961	1961	0
34	20240910	183600	29298977	1961	1961	1961	1961	0
35	20240910	183500	29298977	1961	1961	1961	1961	0
36	20240910	183400	29298977	1961	1961	1961	1961	0
37	20240910	183300	29298977	1961	1961	1961	1961	0
38	20240910	183200	29298977	1961	1961	1961	1961	0
39	20240910	183100	29298977	1961	1961	1961	1961	0
40	20240910	183000	29298977	1961	1961	1961	1961	0
41	20240910	182900	29298977	1961	1961	1961	1961	0
42	20240910	182800	29298977	1961	1961	1961	1961	0
43	20240910	182700	29298977	1961	1961	1961	1961	0
44	20240910	182600	29298977	1961	1961	1961	1961	0
45	20240910	182500	29298977	1961	1961	1961	1961	0
46	20240910	182400	29298977	1961	1961	1961	1961	0
47	20240910	182300	29298977	1961	1961	1961	1961	0
48	20240910	182200	29298977	1961	1961	1961	1961	0
49	20240910	182100	29298977	1961	1961	1961	1961	0
50	20240910	182000	29298977	1961	1961	1961	1961	0
51	20240910	181900	29298977	1961	1961	1961	1961	0
52	20240910	181800	29298977	1961	1961	1961	1961	0
53	20240910	181700	29298977	1961	1961	1961	1961	0
54	20240910	181600	29298977	1961	1961	1961	1961	0
55	20240910	181500	29298977	1961	1961	1961	1961	0
56	20240910	181400	29298977	1961	1961	1961	1961	0
57	20240910	181300	29298977	1961	1961	1961	1961	0
58	20240910	181200	29298977	1961	1961	1961	1961	0
59	20240910	181100	29298977	1961	1961	1961	1961	0
60	20240910	181000	29298977	1961	1961	1961	1961	0
61	20240910	180900	29298977	1961	1961	1961	1961	0
62	20240910	180800	29298977	1961	1961	1961	1961	103
63	20240910	180700	29298977	1961	1961	1961	1961	0
64	20240910	180600	29298977	1961	1961	1961	1961	0
65	20240910	180500	29298977	1961	1961	1961	1961	0
66	20240910	180400	29298977	1961	1961	1961	1961	0
67	20240910	180300	29298977	1961	1961	1961	1961	0
68	20240910	180200	29298977	1961	1961	1961	1961	0
69	20240910	180100	29298977	1961	1961	1961	1961	0
70	20240910	180000	29298977	1961	1961	1961	1961	0
71	20240910	175900	29298977	1961	1961	1961	1961	0
72	20240910	175800	29298977	1961	1961	1961	1961	0
73	20240910	175700	29298977	1961	1961	1961	1961	0
74	20240910	175600	29298977	1961	1961	1961	1961	0
75	20240910	175500	29298977	1961	1961	1961	1961	0
76	20240910	175400	29298977	1961	1961	1961	1961	0
77	20240910	175300	29298977	1961	1961	1961	1961	0
78	20240910	175200	29298977	1961	1961	1961	1961	0
79	20240910	175100	29298977	1961	1961	1961	1961	0
80	20240910	175000	29298977	1961	1961	1961	1961	0
81	20240910	174900	29298977	1961	1961	1961	1961	0
82	20240910	174800	29298977	1961	1961	1961	1961	0
83	20240910	174700	29298977	1961	1961	1961	1961	0
84	20240910	174600	29298977	1961	1961	1961	1961	0
85	20240910	174500	29298977	1961	1961	1961	1961	0
86	20240910	174400	29298977	1961	1961	1961	1961	0
87	20240910	174300	29298977	1961	1961	1961	1961	0
88	20240910	174200	29298977	1961	1961	1961	1961	0
89	20240910	174100	29298977	1961	1961	1961	1961	0
90	20240910	174000	29298977	1961	1961	1961	1961	0
91	20240910	173900	29298977	1961	1961	1961	1961	0
92	20240910	173800	29298977	1961	1961	1961	1961	103
93	20240910	173700	29298977	1961	1961	1961	1961	0
94	20240910	173600	29298977	1961	1961	1961	1961	0
95	20240910	173500	29298977	1961	1961	1961	1961	0
96	20240910	173400	29298977	1961	1961	1961	1961	0
97	20240910	173300	29298977	1961	1961	1961	1961	0
98	20240910	173200	29298977	1961	1961	1961	1961	0
99	20240910	173100	29298977	1961	1961	1961	1961	0
100	20240910	173000	29298977	1961	1961	1961	1961	0
101	20240910	172900	29298977	1961	1961	1961	1961	0
102	20240910	172800	29298977	1961	1961	1961	1961	0
103	20240910	172700	29298977	1961	1961	1961	1961	0
104	20240910	172600	29298977	1961	1961	1961	1961	0
105	20240910	172500	29298977	1961	1961	1961	1961	0
106	20240910	172400	29298977	1961	1961	1961	1961	0
107	20240910	172300	29298977	1961	1961	1961	1961	0
108	20240910	172200	29298977	1961	1961	1961	1961	0
109	20240910	172100	29298977	1961	1961	1961	1961	0
110	20240910	172000	29298977	1961	1961	1961	1961	0
111	20240910	171900	29298977	1961	1961	1961	1961	0
112	20240910	171800	29298977	1961	1961	1961	1961	0
113	20240910	171700	29298977	1961	1961	1961	1961	0
114	20240910	171600	29298977	1961	1961	1961	1961	0
115	20240910	171500	29298977	1961	1961	1961	1961	0
116	20240910	171400	29298977	1961	1961	1961	1961	0
117	20240910	171300	29298977	1961	1961	1961	1961	0
118	20240910	171200	29298977	1961	1961	1961	1961	0
119	20240910	171100	29298977	1961	1961	1961	1961	0
120	20240910	171000	29298977	1961	1961	1961	1961	0
121	20240910	170900	29298977	1961	1961	1961	1961	0
122	20240910	170800	29298977	1961	1961	1961	1961	103
123	20240910	170700	29298977	1961	1961	1961	1961	0
124	20240910	170600	29298977	1961	1961	1961	1961	0
125	20240910	170500	29298977	1961	1961	1961	1961	0
126	20240910	170400	29298977	1961	1961	1961	1961	0
127	20240910	170300	29298977	1961	1961	1961	1961	0
128	20240910	170200	29298977	1961	1961	1961	1961	0
129	20240910	170100	29298977	1961	1961	1961	1961	0
130	20240910	170000	29298977	1961	1961	1961	1961	0
131	20240910	165900	29298977	1961	1961	1961	1961	0
132	20240910	165800	29298977	1961	1961	1961	1961	0
133	20240910	165700	29298977	1961	1961	1961	1961	0
134	20240910	165600	29298977	1961	1961	1961	1961	0
135	20240910	165500	29298977	1961	1961	1961	1961	0
136	20240910	165400	29298977	1961	1961	1961	1961	0
137	20240910	165300	29298977	1961	1961	1961	1961	0
138	20240910	165200	29298977	1961	1961	1961	1961	0
139	20240910	165100	29298977	1961	1961	1961	1961	0
140	20240910	165000	29298977	1961	1961	1961	1961	0
141	20240910	164900	29298977	1961	1961	1961	1961	0
142	20240910	164800	29298977	1961	1961	1961	1961	0
143	20240910	164700	29298977	1961	1961	1961	1961	0
144	20240910	164600	29298977	1961	1961	1961	1961	0
145	20240910	164500	29298977	1961	1961	1961	1961	0
146	20240910	164400	29298977	1961	1961	1961	1961	0
147	20240910	164300	29298977	1961	1961	1961	1961	0
148	20240910	164200	29298977	1961	1961	1961	1961	0
149	20240910	164100	29298977	1961	1961	1961	1961	0
150	20240910	164000	29298977	1961	1961	1961	1961	0
151	20240910	163900	29298977	1961	1961	1961	1961	0
152	20240910	163800	29298977	1961	1961	1961	1961	103
153	20240910	163700	29298977	1961	1961	1961	1961	0
154	20240910	163600	29298977	1961	1961	1961	1961	0
155	20240910	163500	29298977	1961	1961	1961	1961	0
156	20240910	163400	29298977	1961	1961	1961	1961	0
157	20240910	163300	29298977	1961	1961	1961	1961	0
158	20240910	163200	29298977	1961	1961	1961	1961	0
159	20240910	163100	29298977	1961	1961	1961	1961	0
160	20240910	163000	29298977	1961	1961	1961	1961	0
161	20240910	162900	29298977	1961	1961	1961	1961	0
162	20240910	162800	29298977	1961	1961	1961	1961	0
163	20240910	162700	29298977	1961	1961	1961	1961	0
164	20240910	162600	29298977	1961	1961	1961	1961	0
165	20240910	162500	29298977	1961	1961	1961	1961	0
166	20240910	162400	29298977	1961	1961	1961	1961	0
167	20240910	162300	29298977	1961	1961	1961	1961	0
168	20240910	162200	29298977	1961	1961	1961	1961	0
169	20240910	162100	29298977	1961	1961	1961	1961	0
170	20240910	162000	29298977	1961	1961	1961	1961	0
171	20240910	161900	29298977	1961	1961	1961	1961	0
172	20240910	161800	29298977	1961	1961	1961	1961	0
173	20240910	161700	29298977	1961	1961	1961	1961	0
174	20240910	161600	29298977	1961	1961	1961	1961	0
175	20240910	161500	29298977	1961	1961	1961	1961	0
176	20240910	161400	29298977	1961	1961	1961	1961	0
177	20240910	161300	29298977	1961	1961	1961	1961	0
178	20240910	161200	29298977	1961	1961	1961	1961	0
179	20240910	161100	29298977	1961	1961	1961	1961	0
180	20240910	161000	29298977	1961	1961	1961	1961	0
181	20240910	160900	29298977	1961	1961	1961	1961	0
182	20240910	160800	29298977	1961	1961	1961	1961	103
183	20240910	160700	29298977	1961	1961	1961	1961	0
184	20240910	160600	29298977	1961	1961	1961	1961	0
185	20240910	160500	29298977	1961	1961	1961	1961	0
186	20240910	160400	29298977	1961	1961	1961	1961	0
187	20240910	160300	29298977	1961	1961	1961	1961	0
188	20240910	160200	29298977	1961	1961	1961	1961	0
189	20240910	160100	29298977	1961	1961	1961	1961	0
190	20240910	160000	29298977	1961	1961	1961	1961	0
191	20240910	155900	29298977	1961	1961	1961	1961	0
192	20240910	155800	29298977	1961	1961	1961	1961	0
193	20240910	155700	29298977	1961	1961	1961	1961	0
194	20240910	155600	29298977	1961	1961	1961	1961	0
195	20240910	155500	29298977	1961	1961	1961	1961	0
196	20240910	155400	29298977	1961	1961	1961	1961	0
197	20240910	155300	29298977	1961	1961	1961	1961	0
198	20240910	155200	29298977	1961	1961	1961	1961	0
199	20240910	155100	29298977	1961	1961	1961	1961	0
200	20240910	155000	29298977	1961	1961	1961	1961	0
201	20240910	154900	29298977	1961	1961	1961	1961	0
202	20240910	154800	29298977	1961	1961	1961	1961	0
203	20240910	154700	29298977	1961	1961	1961	1961	0
204	20240910	154600	29298977	1961	1961	1961	1961	0
205	20240910	154500	29298977	1961	1961	1961	1961	0
206	20240910	154400	29298977	1961	1961	1961	1961	0
207	20240910	154300	29298977	1961	1961	1961	1961	0
208	20240910	154200	29298977	1961	1961	1961	1961	0
209	20240910	154100	29298977	1961	1961	1961	1961	0
210	20240910	154000	29298977	1961	1961	1961	1961	0
211	20240910	153900	29298977	1961	1961	1961	1961	0
212	20240910	153800	29298977	1961	1961	1961	1961	103
213	20240910	153700	29298977	1961	1961	1961	1961	0
214	20240910	153600	29298977	1961	1961	1961	1961	0
215	20240910	153500	29298977	1961	1961	1961	1961	0
216	20240910	153400	29298977	1961	1961	1961	1961	0
217	20240910	153300	29298977	1961	1961	1961	1961	0
218	20240910	153200	29298977	1961	1961	1961	1961	0
219	20240910	153100	29298977	1961	1961	1961	1961	0
220	20240910	153000	29298977	1961	1961	1961	1961	103
221	20240910	152900	29096994	1964	1964	1964	1964	0
222	20240910	152800	29096994	1964	1964	1964	1964	0
223	20240910	152700	29096994	1964	1964	1964	1964	0
224	20240910	152600	29096994	1964	1964	1964	1964	0
225	20240910	152500	29096994	1964	1964	1964	1964	0
226	20240910	152400	29096994	1964	1964	1964	1964	0
227	20240910	152300	29096994	1964	1964	1964	1964	0
228	20240910	152200	29096994	1964	1964	1964	1964	0
229	20240910	152100	29096994	1964	1964	1964	1964	0
230	20240910	152000	29096994	1964	1964	1964	1964	0
231	20240910	151900	29096994	1964	1964	1964	1964	32
232	20240910	151800	29034146	1964	1964	1964	1964	0
233	20240910	151700	29034146	1964	1964	1964	1964	9
234	20240910	151600	29016470	1965	1965	1965	1965	0
235	20240910	151500	29016470	1965	1965	1965	1965	0
236	20240910	151400	29016470	1965	1965	1965	1965	0
237	20240910	151300	29016470	1965	1965	1965	1965	0
238	20240910	151200	29016470	1965	1965	1965	1965	4
239	20240910	151100	29008610	1965	1965	1965	1965	1
240	20240910	151000	29006645	1965	1965	1965	1965	0
241	20240910	150900	29006645	1965	1965	1965	1965	0
242	20240910	150800	29006645	1965	1965	1965	1965	7
243	20240910	150700	28992890	1959	1959	1959	1959	0
244	20240910	150600	28992890	1959	1959	1959	1959	5
245	20240910	150500	28983095	1965	1965	1965	1965	0
246	20240910	150400	28983095	1965	1965	1965	1965	0
247	20240910	150300	28983095	1965	1965	1965	1965	0
248	20240910	150200	28983095	1965	1965	1965	1965	0
249	20240910	150100	28983095	1965	1959	1965	1959	8
250	20240910	150000	28967417	1956	1956	1956	1956	0
251	20240910	145900	28967417	1956	1956	1956	1956	0
252	20240910	145800	28967417	1956	1956	1956	1956	0
253	20240910	145700	28967417	1956	1956	1956	1956	0
254	20240910	145600	28967417	1956	1956	1956	1956	0
255	20240910	145500	28967417	1956	1956	1956	1956	0
256	20240910	145400	28967417	1956	1956	1956	1956	0
257	20240910	145300	28967417	1956	1956	1956	1956	0
258	20240910	145200	28967417	1956	1956	1956	1956	24
259	20240910	145100	28920473	1956	1962	1962	1956	1993
260	20240910	145000	25017466	1967	1967	1967	1967	7
261	20240910	144900	25003697	1962	1962	1962	1962	0
262	20240910	144800	25003697	1962	1962	1962	1962	2
263	20240910	144700	24999773	1962	1962	1962	1962	70
264	20240910	144600	24862433	1967	1967	1967	1967	0
265	20240910	144500	24862433	1967	1967	1967	1967	0
266	20240910	144400	24862433	1967	1967	1967	1967	0
267	20240910	144300	24862433	1967	1967	1967	1967	0
268	20240910	144200	24862433	1967	1967	1967	1967	0
269	20240910	144100	24862433	1967	1967	1967	1967	0
270	20240910	144000	24862433	1967	1967	1967	1967	0
271	20240910	143900	24862433	1967	1967	1967	1967	0
272	20240910	143800	24862433	1967	1967	1967	1967	0
273	20240910	143700	24862433	1967	1967	1967	1967	0
274	20240910	143600	24862433	1967	1967	1967	1967	0
275	20240910	143500	24862433	1967	1967	1967	1967	0
276	20240910	143400	24862433	1967	1967	1967	1967	0
277	20240910	143300	24862433	1967	1967	1967	1967	0
278	20240910	143200	24862433	1967	1967	1967	1967	0
279	20240910	143100	24862433	1967	1967	1967	1967	0
280	20240910	143000	24862433	1967	1967	1967	1967	0
281	20240910	142900	24862433	1967	1967	1967	1967	0
282	20240910	142800	24862433	1967	1967	1967	1967	0
283	20240910	142700	24862433	1967	1967	1967	1967	0
284	20240910	142600	24862433	1967	1967	1967	1967	50
285	20240910	142500	24764083	1967	1967	1967	1967	0
286	20240910	142400	24764083	1967	1967	1967	1967	0
287	20240910	142300	24764083	1967	1967	1967	1967	0
288	20240910	142200	24764083	1967	1967	1967	1967	0
289	20240910	142100	24764083	1967	1967	1967	1967	0
290	20240910	142000	24764083	1967	1967	1967	1967	0
291	20240910	141900	24764083	1967	1967	1967	1967	0
292	20240910	141800	24764083	1967	1967	1967	1967	152
293	20240910	141700	24465099	1966	1966	1966	1966	0
294	20240910	141600	24465099	1966	1966	1966	1966	0
295	20240910	141500	24465099	1966	1966	1966	1966	0
296	20240910	141400	24465099	1966	1966	1966	1966	0
297	20240910	141300	24465099	1966	1966	1966	1966	0
298	20240910	141200	24465099	1966	1966	1966	1966	0
299	20240910	141100	24465099	1966	1966	1966	1966	0
300	20240910	141000	24465099	1966	1966	1966	1966	0
301	20240910	140900	24465099	1966	1966	1966	1966	0
302	20240910	140800	24465099	1966	1966	1966	1966	5
303	20240910	140700	24455269	1962	1962	1962	1962	0
304	20240910	140600	24455269	1962	1962	1962	1962	0
305	20240910	140500	24455269	1962	1962	1962	1962	0
306	20240910	140400	24455269	1962	1962	1962	1962	0
307	20240910	140300	24455269	1962	1962	1962	1962	21
308	20240910	140200	24414067	1966	1966	1966	1966	0
309	20240910	140100	24414067	1966	1966	1966	1966	0
310	20240910	140000	24414067	1966	1966	1966	1966	0
311	20240910	135900	24414067	1966	1966	1966	1966	50
312	20240910	135800	24315767	1967	1967	1967	1967	0
313	20240910	135700	24315767	1967	1967	1967	1967	0
314	20240910	135600	24315767	1967	1967	1967	1967	0
315	20240910	135500	24315767	1967	1967	1967	1967	0
316	20240910	135400	24315767	1967	1967	1967	1967	153
317	20240910	135300	24014816	1966	1966	1966	1966	0
318	20240910	135200	24014816	1966	1966	1966	1966	1
319	20240910	135100	24012850	1967	1967	1967	1967	0
320	20240910	135000	24012850	1967	1967	1967	1967	0
321	20240910	134900	24012850	1967	1967	1967	1967	0
322	20240910	134800	24012850	1967	1967	1967	1967	50
323	20240910	134700	23914500	1961	1963	1963	1961	160
324	20240910	134600	23600583	1967	1966	1967	1966	500
325	20240910	134500	22617103	1963	1963	1963	1963	0
326	20240910	134400	22617103	1963	1963	1963	1963	0
327	20240910	134300	22617103	1963	1964	1964	1963	3
328	20240910	134200	22611213	1964	1964	1964	1964	2
329	20240910	134100	22607285	1968	1968	1968	1968	0
330	20240910	134000	22607285	1968	1968	1968	1968	0
331	20240910	133900	22607285	1968	1968	1968	1968	2
332	20240910	133800	22603349	1968	1968	1968	1968	1
333	20240910	133700	22601381	1968	1968	1968	1968	1
334	20240910	133600	22599413	1968	1968	1968	1968	0
335	20240910	133500	22599413	1968	1968	1968	1968	0
336	20240910	133400	22599413	1968	1968	1968	1968	1
337	20240910	133300	22597445	1968	1968	1968	1968	1
338	20240910	133200	22595477	1968	1968	1968	1968	0
339	20240910	133100	22595477	1968	1968	1968	1968	1
340	20240910	133000	22593509	1968	1968	1968	1968	2
341	20240910	132900	22589573	1968	1968	1968	1968	0
342	20240910	132800	22589573	1968	1968	1968	1968	0
343	20240910	132700	22589573	1968	1968	1968	1968	2
344	20240910	132600	22585637	1959	1959	1959	1959	0
345	20240910	132500	22585637	1959	1959	1959	1959	0
346	20240910	132400	22585637	1959	1959	1959	1959	0
347	20240910	132300	22585637	1959	1959	1959	1959	0
348	20240910	132200	22585637	1959	1959	1959	1959	0
349	20240910	132100	22585637	1959	1959	1959	1959	0
350	20240910	132000	22585637	1959	1959	1959	1959	0
351	20240910	131900	22585637	1959	1959	1959	1959	0
352	20240910	131800	22585637	1959	1959	1959	1959	0
353	20240910	131700	22585637	1959	1959	1959	1959	0
354	20240910	131600	22585637	1959	1959	1959	1959	0
355	20240910	131500	22585637	1959	1959	1959	1959	0
356	20240910	131400	22585637	1959	1959	1959	1959	0
357	20240910	131300	22585637	1959	1959	1959	1959	0
358	20240910	131200	22585637	1959	1959	1959	1959	0
359	20240910	131100	22585637	1959	1959	1959	1959	0
360	20240910	131000	22585637	1959	1959	1959	1959	0
361	20240910	130900	22585637	1959	1959	1959	1959	0
362	20240910	130800	22585637	1959	1959	1959	1959	0
363	20240910	130700	22585637	1959	1959	1959	1959	0
364	20240910	130600	22585637	1959	1959	1959	1959	0
365	20240910	130500	22585637	1959	1959	1959	1959	0
366	20240910	130400	22585637	1959	1959	1959	1959	0
367	20240910	130300	22585637	1959	1959	1959	1959	0
368	20240910	130200	22585637	1959	1959	1959	1959	0
369	20240910	130100	22585637	1959	1959	1959	1959	2
370	20240910	130000	22581719	1960	1960	1960	1960	30
371	20240910	125900	22522919	1960	1961	1961	1960	140
372	20240910	125800	22248506	1961	1961	1961	1961	0
373	20240910	125700	22248506	1961	1961	1961	1961	0
374	20240910	125600	22248506	1961	1961	1961	1961	0
375	20240910	125500	22248506	1961	1961	1961	1961	0
376	20240910	125400	22248506	1961	1961	1961	1961	0
377	20240910	125300	22248506	1961	1961	1961	1961	88
378	20240910	125200	22075938	1961	1961	1961	1961	0
379	20240910	125100	22075938	1961	1961	1961	1961	0
380	20240910	125000	22075938	1961	1961	1961	1961	0
381	20240910	124900	22075938	1961	1961	1961	1961	0
382	20240910	124800	22075938	1961	1965	1965	1961	1457
383	20240910	124700	19214565	1966	1968	1968	1966	1243
384	20240910	124600	16769941	1972	1972	1972	1972	0
385	20240910	124500	16769941	1972	1972	1972	1972	0
386	20240910	124400	16769941	1972	1972	1972	1972	0
387	20240910	124300	16769941	1972	1972	1972	1972	0
388	20240910	124200	16769941	1972	1972	1972	1972	0
389	20240910	124100	16769941	1972	1972	1972	1972	0
390	20240910	124000	16769941	1972	1972	1972	1972	0
391	20240910	123900	16769941	1972	1972	1972	1972	0
392	20240910	123800	16769941	1972	1972	1972	1972	0
393	20240910	123700	16769941	1972	1972	1972	1972	0
394	20240910	123600	16769941	1972	1972	1972	1972	0
395	20240910	123500	16769941	1972	1972	1972	1972	0
396	20240910	123400	16769941	1972	1972	1972	1972	0
397	20240910	123300	16769941	1972	1972	1972	1972	0
398	20240910	123200	16769941	1972	1972	1972	1972	0
399	20240910	123100	16769941	1972	1972	1972	1972	0
400	20240910	123000	16769941	1972	1972	1972	1972	0
401	20240910	122900	16769941	1972	1972	1972	1972	0
402	20240910	122800	16769941	1972	1972	1972	1972	0
403	20240910	122700	16769941	1972	1972	1972	1972	0
404	20240910	122600	16769941	1972	1972	1972	1972	0
405	20240910	122500	16769941	1972	1972	1972	1972	1
406	20240910	122400	16767969	1972	1972	1972	1972	0
407	20240910	122300	16767969	1972	1972	1972	1972	0
408	20240910	122200	16767969	1972	1967	1972	1967	369
409	20240910	122100	16041978	1970	1970	1970	1970	0
410	20240910	122000	16041978	1970	1970	1970	1970	1
411	20240910	121900	16040008	1971	1971	1971	1971	0
412	20240910	121800	16040008	1971	1971	1971	1971	0
413	20240910	121700	16040008	1971	1971	1971	1971	0
414	20240910	121600	16040008	1971	1971	1971	1971	0
415	20240910	121500	16040008	1971	1971	1971	1971	0
416	20240910	121400	16040008	1971	1971	1971	1971	0
417	20240910	121300	16040008	1971	1971	1971	1971	0
418	20240910	121200	16040008	1971	1971	1971	1971	0
419	20240910	121100	16040008	1971	1971	1971	1971	0
420	20240910	121000	16040008	1971	1971	1971	1971	0
421	20240910	120900	16040008	1971	1971	1971	1971	0
422	20240910	120800	16040008	1971	1971	1971	1971	0
423	20240910	120700	16040008	1971	1971	1971	1971	0
424	20240910	120600	16040008	1971	1971	1971	1971	0
425	20240910	120500	16040008	1971	1971	1971	1971	0
426	20240910	120400	16040008	1971	1971	1971	1971	0
427	20240910	120300	16040008	1971	1971	1971	1971	0
428	20240910	120200	16040008	1971	1971	1971	1971	0
429	20240910	120100	16040008	1971	1971	1971	1971	0
430	20240910	120000	16040008	1971	1971	1971	1971	0
431	20240910	115900	16040008	1971	1971	1971	1971	0
432	20240910	115800	16040008	1971	1971	1971	1971	0
433	20240910	115700	16040008	1971	1971	1971	1971	0
434	20240910	115600	16040008	1971	1971	1971	1971	0
435	20240910	115500	16040008	1971	1971	1971	1971	0
436	20240910	115400	16040008	1971	1971	1971	1971	0
437	20240910	115300	16040008	1971	1971	1971	1971	1
438	20240910	115200	16038037	1972	1972	1972	1972	0
439	20240910	115100	16038037	1972	1972	1972	1972	0
440	20240910	115000	16038037	1972	1972	1972	1972	0
441	20240910	114900	16038037	1972	1972	1972	1972	0
442	20240910	114800	16038037	1972	1972	1972	1972	0
443	20240910	114700	16038037	1972	1972	1972	1972	0
444	20240910	114600	16038037	1972	1972	1972	1972	0
445	20240910	114500	16038037	1972	1972	1972	1972	0
446	20240910	114400	16038037	1972	1972	1972	1972	0
447	20240910	114300	16038037	1972	1972	1972	1972	0
448	20240910	114200	16038037	1972	1972	1972	1972	0
449	20240910	114100	16038037	1972	1972	1972	1972	0
450	20240910	114000	16038037	1972	1972	1972	1972	0
451	20240910	113900	16038037	1972	1972	1972	1972	0
452	20240910	113800	16038037	1972	1972	1972	1972	0
453	20240910	113700	16038037	1972	1972	1972	1972	0
454	20240910	113600	16038037	1972	1972	1972	1972	0
455	20240910	113500	16038037	1972	1970	1972	1970	226
456	20240910	113400	15592369	1972	1972	1972	1972	0
457	20240910	113300	15592369	1972	1972	1972	1972	0
458	20240910	113200	15592369	1972	1972	1972	1972	0
459	20240910	113100	15592369	1972	1972	1972	1972	0
460	20240910	113000	15592369	1972	1972	1972	1972	23
461	20240910	112900	15547013	1972	1972	1972	1972	0
462	20240910	112800	15547013	1972	1968	1972	1968	477
463	20240910	112700	14606911	1968	1968	1968	1968	0
464	20240910	112600	14606911	1968	1968	1968	1968	1
465	20240910	112500	14604943	1967	1967	1967	1967	0
466	20240910	112400	14604943	1967	1967	1967	1967	0
467	20240910	112300	14604943	1967	1967	1967	1967	0
468	20240910	112200	14604943	1967	1967	1967	1967	0
469	20240910	112100	14604943	1967	1967	1967	1967	5
470	20240910	112000	14595108	1967	1967	1967	1967	10
471	20240910	111900	14575438	1967	1967	1967	1967	2
472	20240910	111800	14571504	1967	1967	1967	1967	0
473	20240910	111700	14571504	1967	1967	1967	1967	9
474	20240910	111600	14553801	1966	1966	1966	1966	12
475	20240910	111500	14530209	1966	1966	1966	1966	0
476	20240910	111400	14530209	1966	1966	1966	1966	0
477	20240910	111300	14530209	1966	1966	1966	1966	0
478	20240910	111200	14530209	1966	1966	1966	1966	2
479	20240910	111100	14526277	1966	1965	1966	1965	18
480	20240910	111000	14490905	1965	1965	1965	1965	2
481	20240910	110900	14486975	1965	1963	1965	1963	72
482	20240910	110800	14345578	1963	1963	1963	1963	0
483	20240910	110700	14345578	1963	1963	1963	1963	0
484	20240910	110600	14345578	1963	1963	1963	1963	0
485	20240910	110500	14345578	1963	1963	1963	1963	1
486	20240910	110400	14343615	1961	1962	1962	1961	290
487	20240910	110300	13774923	1963	1963	1963	1963	1
488	20240910	110200	13772960	1963	1963	1963	1963	0
489	20240910	110100	13772960	1963	1963	1963	1963	0
490	20240910	110000	13772960	1963	1963	1963	1963	0
491	20240910	105900	13772960	1963	1963	1963	1963	0
492	20240910	105800	13772960	1963	1963	1963	1963	0
493	20240910	105700	13772960	1963	1963	1963	1963	0
494	20240910	105600	13772960	1963	1963	1963	1963	1
495	20240910	105500	13770997	1963	1962	1963	1962	14
496	20240910	105400	13743517	1962	1961	1962	1961	5
497	20240910	105300	13733709	1961	1960	1961	1960	91
498	20240910	105200	13555259	1961	1961	1961	1961	0
499	20240910	105100	13555259	1961	1961	1961	1961	0
500	20240910	105000	13555259	1961	1961	1961	1961	1
501	20240910	104900	13553298	1961	1961	1961	1961	0
502	20240910	104800	13553298	1961	1961	1961	1961	0
503	20240910	104700	13553298	1961	1961	1961	1961	0
504	20240910	104600	13553298	1961	1961	1961	1961	0
505	20240910	104500	13553298	1961	1961	1961	1961	1
506	20240910	104400	13551337	1961	1960	1961	1960	2
507	20240910	104300	13547416	1961	1961	1961	1961	0
508	20240910	104200	13547416	1961	1960	1961	1960	2
509	20240910	104100	13543495	1961	1961	1961	1961	1
510	20240910	104000	13541534	1961	1961	1961	1961	0
511	20240910	103900	13541534	1961	1961	1961	1961	1
512	20240910	103800	13539573	1957	1957	1957	1957	0
513	20240910	103700	13539573	1957	1956	1957	1956	799
514	20240910	103600	11975935	1956	1956	1956	1956	0
515	20240910	103500	11975935	1956	1956	1956	1956	0
516	20240910	103400	11975935	1956	1956	1956	1956	0
517	20240910	103300	11975935	1956	1956	1956	1956	0
518	20240910	103200	11975935	1956	1956	1956	1956	0
519	20240910	103100	11975935	1956	1956	1956	1956	0
520	20240910	103000	11975935	1956	1956	1956	1956	0
521	20240910	102900	11975935	1956	1956	1956	1956	56
522	20240910	102800	11866399	1957	1957	1957	1957	0
523	20240910	102700	11866399	1957	1957	1957	1957	0
524	20240910	102600	11866399	1957	1957	1957	1956	306
525	20240910	102500	11267657	1957	1957	1957	1957	0
526	20240910	102400	11267657	1957	1957	1957	1957	0
527	20240910	102300	11267657	1957	1957	1957	1957	0
528	20240910	102200	11267657	1957	1957	1957	1957	0
529	20240910	102100	11267657	1957	1957	1957	1957	0
530	20240910	102000	11267657	1957	1957	1957	1957	0
531	20240910	101900	11267657	1957	1957	1957	1957	0
532	20240910	101800	11267657	1957	1957	1957	1957	0
533	20240910	101700	11267657	1957	1957	1957	1957	50
534	20240910	101600	11169807	1956	1956	1956	1956	0
535	20240910	101500	11169807	1956	1956	1956	1956	0
536	20240910	101400	11169807	1956	1956	1956	1956	0
537	20240910	101300	11169807	1956	1956	1956	1956	0
538	20240910	101200	11169807	1956	1956	1956	1956	0
539	20240910	101100	11169807	1956	1956	1956	1956	0
540	20240910	101000	11169807	1956	1956	1956	1956	0
541	20240910	100900	11169807	1956	1956	1956	1956	0
542	20240910	100800	11169807	1956	1956	1956	1956	14
543	20240910	100700	11142423	1956	1956	1956	1956	0
544	20240910	100600	11142423	1956	1956	1956	1956	0
545	20240910	100500	11142423	1956	1956	1956	1956	0
546	20240910	100400	11142423	1956	1956	1956	1956	30
547	20240910	100300	11083743	1956	1956	1956	1956	11
548	20240910	100200	11062227	1955	1955	1955	1955	0
549	20240910	100100	11062227	1955	1955	1955	1955	14
550	20240910	100000	11034857	1961	1961	1961	1961	0
551	20240910	095900	11034857	1961	1961	1961	1961	0
552	20240910	095800	11034857	1961	1961	1961	1961	0
553	20240910	095700	11034857	1961	1961	1961	1961	0
554	20240910	095600	11034857	1961	1961	1961	1961	0
555	20240910	095500	11034857	1961	1961	1961	1961	0
556	20240910	095400	11034857	1961	1961	1961	1961	0
557	20240910	095300	11034857	1961	1961	1961	1961	0
558	20240910	095200	11034857	1961	1961	1961	1961	0
559	20240910	095100	11034857	1961	1961	1961	1961	0
560	20240910	095000	11034857	1961	1961	1961	1961	0
561	20240910	094900	11034857	1961	1961	1961	1961	0
562	20240910	094800	11034857	1961	1955	1961	1952	499
563	20240910	094700	10060093	1961	1961	1961	1961	0
564	20240910	094600	10060093	1961	1961	1961	1961	0
565	20240910	094500	10060093	1961	1961	1961	1961	0
566	20240910	094400	10060093	1961	1961	1961	1961	0
567	20240910	094300	10060093	1961	1961	1961	1961	0
568	20240910	094200	10060093	1961	1961	1961	1961	0
569	20240910	094100	10060093	1961	1961	1961	1961	0
570	20240910	094000	10060093	1961	1961	1961	1961	0
571	20240910	093900	10060093	1961	1961	1961	1961	0
572	20240910	093800	10060093	1961	1961	1961	1961	0
573	20240910	093700	10060093	1961	1961	1961	1961	0
574	20240910	093600	10060093	1961	1961	1961	1961	1
575	20240910	093500	10058132	1961	1961	1961	1961	0
576	20240910	093400	10058132	1961	1961	1961	1961	0
577	20240910	093300	10058132	1961	1961	1961	1961	0
578	20240910	093200	10058132	1961	1961	1961	1961	1
579	20240910	093100	10056171	1950	1950	1950	1950	0
580	20240910	093000	10056171	1950	1950	1950	1950	0
581	20240910	092900	10056171	1950	1950	1950	1950	0
582	20240910	092800	10056171	1950	1951	1951	1950	101
583	20240910	092700	9859207	1950	1950	1950	1950	0
584	20240910	092600	9859207	1950	1950	1950	1950	0
585	20240910	092500	9859207	1950	1950	1950	1950	0
586	20240910	092400	9859207	1950	1950	1950	1950	0
587	20240910	092300	9859207	1950	1950	1950	1950	0
588	20240910	092200	9859207	1950	1950	1950	1950	0
589	20240910	092100	9859207	1950	1950	1950	1950	0
590	20240910	092000	9859207	1950	1950	1950	1950	11
591	20240910	091900	9837757	1950	1950	1950	1950	0
592	20240910	091800	9837757	1950	1950	1950	1950	24
593	20240910	091700	9790957	1950	1950	1950	1950	0
594	20240910	091600	9790957	1950	1950	1950	1950	0
595	20240910	091500	9790957	1950	1950	1950	1950	0
596	20240910	091400	9790957	1950	1950	1950	1950	0
597	20240910	091300	9790957	1950	1950	1950	1950	15
598	20240910	091200	9761707	1950	1950	1950	1950	0
599	20240910	091100	9761707	1950	1950	1950	1950	0
600	20240910	091000	9761707	1950	1950	1950	1950	0
601	20240910	090900	9761707	1950	1950	1950	1950	0
602	20240910	090800	9761707	1950	1950	1950	1950	102
603	20240910	090700	9562807	1951	1951	1951	1951	0
604	20240910	090600	9562807	1951	1951	1951	1951	0
605	20240910	090500	9562807	1951	1951	1951	1951	2950
606	20240910	090400	3807357	1951	1951	1951	1951	0
607	20240910	090300	3807357	1951	1951	1951	1951	1000
608	20240910	090200	1856357	1951	1951	1951	1951	0
609	20240910	090100	1856357	1951	1951	1951	1951	0
610	20240910	090000	1856357	1951	1961	1961	1951	947