KissMeData/016090/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190100	275551982	1962	1962	1962	1962	6183
3	20240930	190000	275551982	1962	1962	1962	1962	0
4	20240930	185900	275551982	1962	1962	1962	1962	0
5	20240930	185800	275551982	1962	1962	1962	1962	0
6	20240930	185700	275551982	1962	1962	1962	1962	0
7	20240930	185600	275551982	1962	1962	1962	1962	0
8	20240930	185500	275551982	1962	1962	1962	1962	0
9	20240930	185400	275551982	1962	1962	1962	1962	0
10	20240930	185300	275551982	1962	1962	1962	1962	0
11	20240930	185200	275551982	1962	1962	1962	1962	0
12	20240930	185100	275551982	1962	1962	1962	1962	0
13	20240930	185000	275551982	1962	1962	1962	1962	0
14	20240930	184900	275551982	1962	1962	1962	1962	0
15	20240930	184800	275551982	1962	1962	1962	1962	0
16	20240930	184700	275551982	1962	1962	1962	1962	0
17	20240930	184600	275551982	1962	1962	1962	1962	0
18	20240930	184500	275551982	1962	1962	1962	1962	0
19	20240930	184400	275551982	1962	1962	1962	1962	0
20	20240930	184300	275551982	1962	1962	1962	1962	0
21	20240930	184200	275551982	1962	1962	1962	1962	0
22	20240930	184100	275551982	1962	1962	1962	1962	0
23	20240930	184000	275551982	1962	1962	1962	1962	0
24	20240930	183900	275551982	1962	1962	1962	1962	0
25	20240930	183800	275551982	1962	1962	1962	1962	0
26	20240930	183700	275551982	1962	1962	1962	1962	0
27	20240930	183600	275551982	1962	1962	1962	1962	0
28	20240930	183500	275551982	1962	1962	1962	1962	0
29	20240930	183400	275551982	1962	1962	1962	1962	0
30	20240930	183300	275551982	1962	1962	1962	1962	0
31	20240930	183200	275551982	1962	1962	1962	1962	0
32	20240930	183100	275551982	1962	1962	1962	1962	6183
33	20240930	183000	275551982	1962	1962	1962	1962	0
34	20240930	182900	275551982	1962	1962	1962	1962	0
35	20240930	182800	275551982	1962	1962	1962	1962	0
36	20240930	182700	275551982	1962	1962	1962	1962	0
37	20240930	182600	275551982	1962	1962	1962	1962	0
38	20240930	182500	275551982	1962	1962	1962	1962	0
39	20240930	182400	275551982	1962	1962	1962	1962	0
40	20240930	182300	275551982	1962	1962	1962	1962	0
41	20240930	182200	275551982	1962	1962	1962	1962	0
42	20240930	182100	275551982	1962	1962	1962	1962	0
43	20240930	182000	275551982	1962	1962	1962	1962	0
44	20240930	181900	275551982	1962	1962	1962	1962	0
45	20240930	181800	275551982	1962	1962	1962	1962	0
46	20240930	181700	275551982	1962	1962	1962	1962	0
47	20240930	181600	275551982	1962	1962	1962	1962	0
48	20240930	181500	275551982	1962	1962	1962	1962	0
49	20240930	181400	275551982	1962	1962	1962	1962	0
50	20240930	181300	275551982	1962	1962	1962	1962	0
51	20240930	181200	275551982	1962	1962	1962	1962	0
52	20240930	181100	275551982	1962	1962	1962	1962	0
53	20240930	181000	275551982	1962	1962	1962	1962	0
54	20240930	180900	275551982	1962	1962	1962	1962	0
55	20240930	180800	275551982	1962	1962	1962	1962	0
56	20240930	180700	275551982	1962	1962	1962	1962	0
57	20240930	180600	275551982	1962	1962	1962	1962	0
58	20240930	180500	275551982	1962	1962	1962	1962	0
59	20240930	180400	275551982	1962	1962	1962	1962	0
60	20240930	180300	275551982	1962	1962	1962	1962	0
61	20240930	180200	275551982	1962	1962	1962	1962	0
62	20240930	180100	275551982	1962	1962	1962	1962	6183
63	20240930	180000	275551982	1962	1962	1962	1962	0
64	20240930	175900	275551982	1962	1962	1962	1962	0
65	20240930	175800	275551982	1962	1962	1962	1962	0
66	20240930	175700	275551982	1962	1962	1962	1962	0
67	20240930	175600	275551982	1962	1962	1962	1962	0
68	20240930	175500	275551982	1962	1962	1962	1962	0
69	20240930	175400	275551982	1962	1962	1962	1962	0
70	20240930	175300	275551982	1962	1962	1962	1962	0
71	20240930	175200	275551982	1962	1962	1962	1962	0
72	20240930	175100	275551982	1962	1962	1962	1962	0
73	20240930	175000	275551982	1962	1962	1962	1962	0
74	20240930	174900	275551982	1962	1962	1962	1962	0
75	20240930	174800	275551982	1962	1962	1962	1962	0
76	20240930	174700	275551982	1962	1962	1962	1962	0
77	20240930	174600	275551982	1962	1962	1962	1962	0
78	20240930	174500	275551982	1962	1962	1962	1962	0
79	20240930	174400	275551982	1962	1962	1962	1962	0
80	20240930	174300	275551982	1962	1962	1962	1962	0
81	20240930	174200	275551982	1962	1962	1962	1962	0
82	20240930	174100	275551982	1962	1962	1962	1962	0
83	20240930	174000	275551982	1962	1962	1962	1962	0
84	20240930	173900	275551982	1962	1962	1962	1962	0
85	20240930	173800	275551982	1962	1962	1962	1962	0
86	20240930	173700	275551982	1962	1962	1962	1962	0
87	20240930	173600	275551982	1962	1962	1962	1962	0
88	20240930	173500	275551982	1962	1962	1962	1962	0
89	20240930	173400	275551982	1962	1962	1962	1962	0
90	20240930	173300	275551982	1962	1962	1962	1962	0
91	20240930	173200	275551982	1962	1962	1962	1962	0
92	20240930	173100	275551982	1962	1962	1962	1962	6183
93	20240930	173000	275551982	1962	1962	1962	1962	0
94	20240930	172900	275551982	1962	1962	1962	1962	0
95	20240930	172800	275551982	1962	1962	1962	1962	0
96	20240930	172700	275551982	1962	1962	1962	1962	0
97	20240930	172600	275551982	1962	1962	1962	1962	0
98	20240930	172500	275551982	1962	1962	1962	1962	0
99	20240930	172400	275551982	1962	1962	1962	1962	0
100	20240930	172300	275551982	1962	1962	1962	1962	0
101	20240930	172200	275551982	1962	1962	1962	1962	0
102	20240930	172100	275551982	1962	1962	1962	1962	0
103	20240930	172000	275551982	1962	1962	1962	1962	0
104	20240930	171900	275551982	1962	1962	1962	1962	0
105	20240930	171800	275551982	1962	1962	1962	1962	0
106	20240930	171700	275551982	1962	1962	1962	1962	0
107	20240930	171600	275551982	1962	1962	1962	1962	0
108	20240930	171500	275551982	1962	1962	1962	1962	0
109	20240930	171400	275551982	1962	1962	1962	1962	0
110	20240930	171300	275551982	1962	1962	1962	1962	0
111	20240930	171200	275551982	1962	1962	1962	1962	0
112	20240930	171100	275551982	1962	1962	1962	1962	0
113	20240930	171000	275551982	1962	1962	1962	1962	0
114	20240930	170900	275551982	1962	1962	1962	1962	0
115	20240930	170800	275551982	1962	1962	1962	1962	0
116	20240930	170700	275551982	1962	1962	1962	1962	0
117	20240930	170600	275551982	1962	1962	1962	1962	0
118	20240930	170500	275551982	1962	1962	1962	1962	0
119	20240930	170400	275551982	1962	1962	1962	1962	0
120	20240930	170300	275551982	1962	1962	1962	1962	0
121	20240930	170200	275551982	1962	1962	1962	1962	0
122	20240930	170100	275551982	1962	1962	1962	1962	6183
123	20240930	170000	275551982	1962	1962	1962	1962	0
124	20240930	165900	275551982	1962	1962	1962	1962	0
125	20240930	165800	275551982	1962	1962	1962	1962	0
126	20240930	165700	275551982	1962	1962	1962	1962	0
127	20240930	165600	275551982	1962	1962	1962	1962	0
128	20240930	165500	275551982	1962	1962	1962	1962	0
129	20240930	165400	275551982	1962	1962	1962	1962	0
130	20240930	165300	275551982	1962	1962	1962	1962	0
131	20240930	165200	275551982	1962	1962	1962	1962	0
132	20240930	165100	275551982	1962	1962	1962	1962	0
133	20240930	165000	275551982	1962	1962	1962	1962	0
134	20240930	164900	275551982	1962	1962	1962	1962	0
135	20240930	164800	275551982	1962	1962	1962	1962	0
136	20240930	164700	275551982	1962	1962	1962	1962	0
137	20240930	164600	275551982	1962	1962	1962	1962	0
138	20240930	164500	275551982	1962	1962	1962	1962	0
139	20240930	164400	275551982	1962	1962	1962	1962	0
140	20240930	164300	275551982	1962	1962	1962	1962	0
141	20240930	164200	275551982	1962	1962	1962	1962	0
142	20240930	164100	275551982	1962	1962	1962	1962	0
143	20240930	164000	275551982	1962	1962	1962	1962	0
144	20240930	163900	275551982	1962	1962	1962	1962	0
145	20240930	163800	275551982	1962	1962	1962	1962	0
146	20240930	163700	275551982	1962	1962	1962	1962	0
147	20240930	163600	275551982	1962	1962	1962	1962	0
148	20240930	163500	275551982	1962	1962	1962	1962	0
149	20240930	163400	275551982	1962	1962	1962	1962	0
150	20240930	163300	275551982	1962	1962	1962	1962	0
151	20240930	163200	275551982	1962	1962	1962	1962	0
152	20240930	163100	275551982	1962	1962	1962	1962	6183
153	20240930	163000	275551982	1962	1962	1962	1962	0
154	20240930	162900	275551982	1962	1962	1962	1962	0
155	20240930	162800	275551982	1962	1962	1962	1962	0
156	20240930	162700	275551982	1962	1962	1962	1962	0
157	20240930	162600	275551982	1962	1962	1962	1962	0
158	20240930	162500	275551982	1962	1962	1962	1962	0
159	20240930	162400	275551982	1962	1962	1962	1962	0
160	20240930	162300	275551982	1962	1962	1962	1962	0
161	20240930	162200	275551982	1962	1962	1962	1962	0
162	20240930	162100	275551982	1962	1962	1962	1962	0
163	20240930	162000	275551982	1962	1962	1962	1962	0
164	20240930	161900	275551982	1962	1962	1962	1962	0
165	20240930	161800	275551982	1962	1962	1962	1962	0
166	20240930	161700	275551982	1962	1962	1962	1962	0
167	20240930	161600	275551982	1962	1962	1962	1962	0
168	20240930	161500	275551982	1962	1962	1962	1962	0
169	20240930	161400	275551982	1962	1962	1962	1962	0
170	20240930	161300	275551982	1962	1962	1962	1962	0
171	20240930	161200	275551982	1962	1962	1962	1962	0
172	20240930	161100	275551982	1962	1962	1962	1962	0
173	20240930	161000	275551982	1962	1962	1962	1962	0
174	20240930	160900	275551982	1962	1962	1962	1962	0
175	20240930	160800	275551982	1962	1962	1962	1962	0
176	20240930	160700	275551982	1962	1962	1962	1962	0
177	20240930	160600	275551982	1962	1962	1962	1962	0
178	20240930	160500	275551982	1962	1962	1962	1962	0
179	20240930	160400	275551982	1962	1962	1962	1962	0
180	20240930	160300	275551982	1962	1962	1962	1962	0
181	20240930	160200	275551982	1962	1962	1962	1962	0
182	20240930	160100	275551982	1962	1962	1962	1962	6183
183	20240930	160000	275551982	1962	1962	1962	1962	0
184	20240930	155900	275551982	1962	1962	1962	1962	0
185	20240930	155800	275551982	1962	1962	1962	1962	0
186	20240930	155700	275551982	1962	1962	1962	1962	0
187	20240930	155600	275551982	1962	1962	1962	1962	0
188	20240930	155500	275551982	1962	1962	1962	1962	0
189	20240930	155400	275551982	1962	1962	1962	1962	0
190	20240930	155300	275551982	1962	1962	1962	1962	0
191	20240930	155200	275551982	1962	1962	1962	1962	0
192	20240930	155100	275551982	1962	1962	1962	1962	0
193	20240930	155000	275551982	1962	1962	1962	1962	0
194	20240930	154900	275551982	1962	1962	1962	1962	0
195	20240930	154800	275551982	1962	1962	1962	1962	0
196	20240930	154700	275551982	1962	1962	1962	1962	0
197	20240930	154600	275551982	1962	1962	1962	1962	0
198	20240930	154500	275551982	1962	1962	1962	1962	0
199	20240930	154400	275551982	1962	1962	1962	1962	0
200	20240930	154300	275551982	1962	1962	1962	1962	0
201	20240930	154200	275551982	1962	1962	1962	1962	0
202	20240930	154100	275551982	1962	1962	1962	1962	0
203	20240930	154000	275551982	1962	1962	1962	1962	0
204	20240930	153900	275551982	1962	1962	1962	1962	0
205	20240930	153800	275551982	1962	1962	1962	1962	0
206	20240930	153700	275551982	1962	1962	1962	1962	0
207	20240930	153600	275551982	1962	1962	1962	1962	0
208	20240930	153500	275551982	1962	1962	1962	1962	0
209	20240930	153400	275551982	1962	1962	1962	1962	0
210	20240930	153300	275551982	1962	1962	1962	1962	0
211	20240930	153200	275551982	1962	1962	1962	1962	0
212	20240930	153100	275551982	1962	1962	1962	1962	6183
213	20240930	153000	275551982	1962	1962	1962	1962	6183
214	20240930	152900	263420936	1959	1959	1959	1959	0
215	20240930	152800	263420936	1959	1959	1959	1959	0
216	20240930	152700	263420936	1959	1959	1959	1959	0
217	20240930	152600	263420936	1959	1959	1959	1959	0
218	20240930	152500	263420936	1959	1959	1959	1959	0
219	20240930	152400	263420936	1959	1959	1959	1959	0
220	20240930	152300	263420936	1959	1959	1959	1959	0
221	20240930	152200	263420936	1959	1959	1959	1959	0
222	20240930	152100	263420936	1959	1959	1959	1959	0
223	20240930	152000	263420936	1959	1959	1959	1959	0
224	20240930	151900	263420936	1959	1958	1959	1958	448
225	20240930	151800	262543327	1957	1957	1957	1957	300
226	20240930	151700	261956227	1957	1957	1957	1957	300
227	20240930	151600	261369127	1957	1957	1957	1957	0
228	20240930	151500	261369127	1957	1957	1957	1957	100
229	20240930	151400	261173427	1958	1958	1958	1958	0
230	20240930	151300	261173427	1958	1958	1958	1958	5
231	20240930	151200	261163637	1957	1957	1957	1957	0
232	20240930	151100	261163637	1957	1957	1957	1957	0
233	20240930	151000	261163637	1957	1957	1957	1957	14
234	20240930	150900	261136239	1960	1960	1960	1960	0
235	20240930	150800	261136239	1960	1960	1962	1960	396
236	20240930	150700	260359885	1961	1960	1961	1960	172
237	20240930	150600	260022665	1959	1960	1963	1955	36
238	20240930	150500	259952190	1955	1955	1964	1955	7038
239	20240930	150400	246147804	1955	1955	1957	1955	21
240	20240930	150300	246106743	1955	1955	1955	1955	2
241	20240930	150200	246102833	1957	1955	1957	1955	5
242	20240930	150100	246093052	1952	1952	1952	1952	39
243	20240930	150000	246016924	1952	1952	1952	1952	0
244	20240930	145900	246016924	1952	1952	1952	1952	0
245	20240930	145800	246016924	1952	1952	1952	1952	139
246	20240930	145700	245745596	1958	1954	1958	1954	42
247	20240930	145600	245663364	1952	1952	1952	1952	0
248	20240930	145500	245663364	1952	1954	1954	1952	80
249	20240930	145400	245507200	1953	1953	1953	1953	0
250	20240930	145300	245507200	1953	1953	1956	1952	4700
251	20240930	145200	236330758	1954	1954	1954	1953	746
252	20240930	145100	234873188	1956	1954	1956	1954	441
253	20240930	145000	234011386	1956	1956	1956	1956	0
254	20240930	144900	234011386	1956	1956	1956	1956	92
255	20240930	144800	233831434	1954	1954	1954	1954	831
256	20240930	144700	232207660	1954	1954	1954	1954	0
257	20240930	144600	232207660	1954	1954	1954	1954	0
258	20240930	144500	232207660	1954	1954	1954	1954	0
259	20240930	144400	232207660	1954	1954	1954	1954	3
260	20240930	144300	232201798	1956	1956	1956	1956	0
261	20240930	144200	232201798	1956	1956	1956	1956	0
262	20240930	144100	232201798	1956	1956	1956	1956	0
263	20240930	144000	232201798	1956	1956	1956	1956	1
264	20240930	143900	232199842	1954	1954	1954	1954	0
265	20240930	143800	232199842	1954	1954	1954	1954	0
266	20240930	143700	232199842	1954	1954	1954	1954	0
267	20240930	143600	232199842	1954	1954	1954	1954	0
268	20240930	143500	232199842	1954	1954	1954	1954	772
269	20240930	143400	230691354	1954	1954	1954	1954	0
270	20240930	143300	230691354	1954	1954	1954	1954	0
271	20240930	143200	230691354	1954	1954	1954	1954	0
272	20240930	143100	230691354	1954	1954	1954	1954	0
273	20240930	143000	230691354	1954	1954	1954	1954	0
274	20240930	142900	230691354	1954	1954	1954	1954	3
275	20240930	142800	230685492	1958	1958	1958	1958	0
276	20240930	142700	230685492	1958	1958	1958	1958	0
277	20240930	142600	230685492	1958	1958	1958	1958	0
278	20240930	142500	230685492	1958	1958	1958	1958	0
279	20240930	142400	230685492	1958	1958	1958	1958	0
280	20240930	142300	230685492	1958	1954	1959	1954	22
281	20240930	142200	230642459	1954	1954	1959	1954	41
282	20240930	142100	230562232	1958	1958	1958	1958	0
283	20240930	142000	230562232	1958	1958	1958	1958	0
284	20240930	141900	230562232	1958	1954	1958	1954	213
285	20240930	141800	230145994	1954	1954	1954	1954	0
286	20240930	141700	230145994	1954	1954	1954	1954	0
287	20240930	141600	230145994	1954	1954	1954	1954	0
288	20240930	141500	230145994	1954	1954	1954	1954	529
289	20240930	141400	229112328	1955	1955	1955	1955	1
290	20240930	141300	229110373	1955	1955	1957	1955	6
291	20240930	141200	229098639	1956	1956	1956	1956	1
292	20240930	141100	229096683	1958	1958	1958	1958	0
293	20240930	141000	229096683	1958	1958	1958	1958	0
294	20240930	140900	229096683	1958	1958	1958	1958	1
295	20240930	140800	229094725	1957	1959	1959	1957	86
296	20240930	140700	228926271	1957	1955	1957	1955	3
297	20240930	140600	228920402	1955	1956	1956	1955	2
298	20240930	140500	228916491	1957	1957	1957	1957	0
299	20240930	140400	228916491	1957	1957	1957	1957	0
300	20240930	140300	228916491	1957	1954	1959	1954	209
301	20240930	140200	228507314	1957	1954	1957	1954	418
302	20240930	140100	227690538	1954	1954	1954	1954	3
303	20240930	140000	227684676	1955	1955	1955	1955	1
304	20240930	135900	227682721	1954	1957	1957	1954	4159
305	20240930	135800	219545623	1959	1958	1959	1957	168
306	20240930	135700	219216689	1959	1959	1959	1959	0
307	20240930	135600	219216689	1959	1959	1959	1959	1
308	20240930	135500	219214730	1959	1959	1959	1959	0
309	20240930	135400	219214730	1959	1958	1959	1958	146
310	20240930	135300	218928794	1957	1957	1957	1957	0
311	20240930	135200	218928794	1957	1957	1957	1957	0
312	20240930	135100	218928794	1957	1957	1957	1957	0
313	20240930	135000	218928794	1957	1958	1958	1957	2058
314	20240930	134900	214899250	1959	1959	1959	1959	858
315	20240930	134800	213218428	1959	1959	1959	1959	0
316	20240930	134700	213218428	1959	1959	1959	1959	3
317	20240930	134600	213212551	1959	1959	1959	1959	0
318	20240930	134500	213212551	1959	1959	1959	1959	0
319	20240930	134400	213212551	1959	1959	1959	1959	0
320	20240930	134300	213212551	1959	1959	1959	1959	225
321	20240930	134200	212771776	1959	1959	1959	1959	0
322	20240930	134100	212771776	1959	1959	1959	1959	354
323	20240930	134000	212078290	1959	1959	1959	1959	0
324	20240930	133900	212078290	1959	1959	1959	1959	0
325	20240930	133800	212078290	1959	1959	1959	1959	0
326	20240930	133700	212078290	1959	1959	1959	1959	0
327	20240930	133600	212078290	1959	1959	1959	1959	0
328	20240930	133500	212078290	1959	1959	1959	1959	0
329	20240930	133400	212078290	1959	1960	1960	1959	1145
330	20240930	133300	209835233	1960	1960	1960	1960	0
331	20240930	133200	209835233	1960	1960	1960	1960	1
332	20240930	133100	209833273	1960	1960	1960	1960	0
333	20240930	133000	209833273	1960	1960	1960	1960	0
334	20240930	132900	209833273	1960	1962	1962	1960	3001
335	20240930	132800	203951311	1960	1961	1961	1960	10
336	20240930	132700	203931706	1961	1961	1961	1961	21
337	20240930	132600	203890525	1962	1962	1962	1962	0
338	20240930	132500	203890525	1962	1962	1962	1962	0
339	20240930	132400	203890525	1962	1961	1962	1961	1000
340	20240930	132300	201928545	1961	1961	1961	1961	2
341	20240930	132200	201924623	1962	1961	1962	1961	55
342	20240930	132100	201816718	1961	1961	1961	1961	182
343	20240930	132000	201459816	1960	1960	1960	1960	0
344	20240930	131900	201459816	1960	1960	1960	1960	0
345	20240930	131800	201459816	1960	1960	1960	1960	0
346	20240930	131700	201459816	1960	1960	1960	1960	3
347	20240930	131600	201453936	1961	1961	1961	1961	0
348	20240930	131500	201453936	1961	1961	1961	1961	0
349	20240930	131400	201453936	1961	1961	1961	1961	420
350	20240930	131300	200630316	1962	1962	1962	1962	0
351	20240930	131200	200630316	1962	1962	1962	1962	0
352	20240930	131100	200630316	1962	1962	1962	1962	0
353	20240930	131000	200630316	1962	1962	1962	1962	0
354	20240930	130900	200630316	1962	1962	1962	1962	0
355	20240930	130800	200630316	1962	1962	1962	1962	0
356	20240930	130700	200630316	1962	1962	1962	1962	0
357	20240930	130600	200630316	1962	1962	1962	1962	0
358	20240930	130500	200630316	1962	1962	1962	1962	0
359	20240930	130400	200630316	1962	1962	1962	1962	1691
360	20240930	130300	197312574	1961	1961	1961	1961	276
361	20240930	130200	196771338	1961	1961	1961	1961	0
362	20240930	130100	196771338	1961	1961	1961	1961	0
363	20240930	130000	196771338	1961	1961	1961	1961	322
364	20240930	125900	196139896	1961	1961	1961	1961	101
365	20240930	125800	195941835	1961	1961	1961	1961	2
366	20240930	125700	195937913	1961	1960	1961	1960	269
367	20240930	125600	195410573	1960	1960	1960	1960	600
368	20240930	125500	194234573	1960	1960	1960	1960	0
369	20240930	125400	194234573	1960	1960	1960	1960	0
370	20240930	125300	194234573	1960	1960	1960	1960	1
371	20240930	125200	194232613	1959	1959	1959	1959	0
372	20240930	125100	194232613	1959	1959	1959	1959	30
373	20240930	125000	194173843	1959	1960	1960	1959	31
374	20240930	124900	194113113	1960	1960	1960	1960	6
375	20240930	124800	194101353	1959	1959	1959	1959	202
376	20240930	124700	193705635	1960	1960	1960	1960	0
377	20240930	124600	193705635	1960	1960	1960	1960	2000
378	20240930	124500	189785635	1960	1960	1960	1960	0
379	20240930	124400	189785635	1960	1960	1960	1960	0
380	20240930	124300	189785635	1960	1960	1960	1960	0
381	20240930	124200	189785635	1960	1959	1960	1959	67
382	20240930	124100	189654381	1960	1960	1960	1960	102
383	20240930	124000	189454461	1960	1960	1960	1960	0
384	20240930	123900	189454461	1960	1960	1960	1960	22
385	20240930	123800	189411341	1960	1960	1960	1960	0
386	20240930	123700	189411341	1960	1960	1960	1960	0
387	20240930	123600	189411341	1960	1959	1960	1959	34
388	20240930	123500	189344734	1959	1959	1959	1959	0
389	20240930	123400	189344734	1959	1959	1959	1959	0
390	20240930	123300	189344734	1959	1959	1959	1959	0
391	20240930	123200	189344734	1959	1959	1959	1959	0
392	20240930	123100	189344734	1959	1959	1959	1959	17
393	20240930	123000	189311431	1958	1958	1958	1958	0
394	20240930	122900	189311431	1958	1958	1958	1958	0
395	20240930	122800	189311431	1958	1958	1958	1958	0
396	20240930	122700	189311431	1958	1958	1958	1958	0
397	20240930	122600	189311431	1958	1958	1958	1958	0
398	20240930	122500	189311431	1958	1958	1958	1958	0
399	20240930	122400	189311431	1958	1958	1958	1958	0
400	20240930	122300	189311431	1958	1958	1958	1958	0
401	20240930	122200	189311431	1958	1958	1958	1958	0
402	20240930	122100	189311431	1958	1958	1958	1958	0
403	20240930	122000	189311431	1958	1958	1958	1958	0
404	20240930	121900	189311431	1958	1958	1958	1958	3
405	20240930	121800	189305557	1959	1959	1959	1959	0
406	20240930	121700	189305557	1959	1959	1959	1959	11
407	20240930	121600	189284008	1959	1959	1959	1959	31
408	20240930	121500	189223279	1959	1959	1959	1959	50
409	20240930	121400	189125329	1958	1958	1958	1958	0
410	20240930	121300	189125329	1958	1958	1958	1958	56
411	20240930	121200	189015681	1958	1958	1958	1958	3
412	20240930	121100	189009807	1957	1957	1959	1957	8
413	20240930	121000	188994145	1958	1957	1959	1957	370
414	20240930	120900	188269332	1958	1957	1958	1957	145
415	20240930	120800	187985467	1957	1957	1957	1957	0
416	20240930	120700	187985467	1957	1957	1957	1957	23
417	20240930	120600	187940456	1957	1957	1957	1957	4
418	20240930	120500	187932628	1959	1957	1959	1957	10
419	20240930	120400	187913040	1958	1957	1959	1957	24
420	20240930	120300	187866052	1958	1957	1958	1955	38
421	20240930	120200	187791743	1955	1955	1955	1955	133
422	20240930	120100	187531728	1955	1955	1955	1955	0
423	20240930	120000	187531728	1955	1955	1955	1955	105
424	20240930	115900	187326453	1955	1955	1955	1955	50
425	20240930	115800	187228703	1955	1955	1955	1955	0
426	20240930	115700	187228703	1955	1955	1955	1955	80
427	20240930	115600	187072303	1955	1955	1955	1955	48
428	20240930	115500	186978463	1955	1955	1955	1955	30
429	20240930	115400	186919813	1959	1957	1959	1957	19
430	20240930	115300	186882594	1959	1956	1959	1956	41
431	20240930	115200	186802352	1955	1955	1955	1955	60
432	20240930	115100	186685052	1955	1955	1955	1955	36
433	20240930	115000	186614672	1955	1955	1955	1955	50
434	20240930	114900	186516922	1955	1955	1955	1955	0
435	20240930	114800	186516922	1955	1955	1955	1955	0
436	20240930	114700	186516922	1955	1955	1955	1955	0
437	20240930	114600	186516922	1955	1955	1955	1955	0
438	20240930	114500	186516922	1955	1955	1955	1955	255
439	20240930	114400	186018397	1955	1955	1955	1955	0
440	20240930	114300	186018397	1955	1955	1955	1955	50
441	20240930	114200	185920647	1954	1954	1954	1954	0
442	20240930	114100	185920647	1954	1954	1954	1954	0
443	20240930	114000	185920647	1954	1954	1954	1954	0
444	20240930	113900	185920647	1954	1954	1954	1954	20
445	20240930	113800	185881567	1954	1954	1954	1954	50
446	20240930	113700	185783867	1955	1955	1955	1955	2
447	20240930	113600	185779957	1954	1954	1954	1954	50
448	20240930	113500	185682257	1954	1954	1954	1954	30
449	20240930	113400	185623637	1954	1954	1954	1954	30
450	20240930	113300	185565017	1956	1956	1956	1956	0
451	20240930	113200	185565017	1956	1956	1956	1956	0
452	20240930	113100	185565017	1956	1956	1956	1956	6
453	20240930	113000	185553281	1960	1957	1960	1957	53
454	20240930	112900	185449473	1956	1956	1956	1956	0
455	20240930	112800	185449473	1956	1960	1960	1956	48
456	20240930	112700	185355525	1959	1959	1959	1959	20
457	20240930	112600	185316345	1960	1960	1960	1960	0
458	20240930	112500	185316345	1960	1960	1960	1960	0
459	20240930	112400	185316345	1960	1960	1960	1960	5
460	20240930	112300	185306545	1960	1958	1960	1958	4
461	20240930	112200	185298707	1960	1960	1960	1960	1
462	20240930	112100	185296747	1957	1956	1957	1956	29
463	20240930	112000	185240020	1954	1954	1954	1954	0
464	20240930	111900	185240020	1954	1954	1954	1954	0
465	20240930	111800	185240020	1954	1954	1954	1954	1
466	20240930	111700	185238066	1954	1954	1954	1954	184
467	20240930	111600	184878530	1956	1956	1956	1956	0
468	20240930	111500	184878530	1956	1956	1956	1956	0
469	20240930	111400	184878530	1956	1956	1960	1956	23
470	20240930	111300	184833502	1962	1962	1962	1962	0
471	20240930	111200	184833502	1962	1962	1962	1962	0
472	20240930	111100	184833502	1962	1962	1962	1962	0
473	20240930	111000	184833502	1962	1958	1962	1955	3178
474	20240930	110900	178619474	1961	1961	1961	1961	0
475	20240930	110800	178619474	1961	1961	1961	1961	0
476	20240930	110700	178619474	1961	1961	1961	1961	0
477	20240930	110600	178619474	1961	1961	1961	1961	0
478	20240930	110500	178619474	1961	1961	1961	1961	0
479	20240930	110400	178619474	1961	1961	1961	1961	0
480	20240930	110300	178619474	1961	1961	1961	1961	0
481	20240930	110200	178619474	1961	1961	1961	1961	0
482	20240930	110100	178619474	1961	1961	1961	1961	0
483	20240930	110000	178619474	1961	1961	1961	1961	0
484	20240930	105900	178619474	1961	1961	1961	1961	0
485	20240930	105800	178619474	1961	1957	1962	1957	10
486	20240930	105700	178599883	1962	1957	1962	1957	963
487	20240930	105600	176710879	1958	1958	1958	1958	0
488	20240930	105500	176710879	1958	1959	1959	1958	573
489	20240930	105400	175588789	1959	1959	1959	1959	2
490	20240930	105300	175584871	1962	1959	1962	1959	3
491	20240930	105200	175578991	1958	1959	1962	1958	9
492	20240930	105100	175561349	1958	1960	1960	1958	300
493	20240930	105000	174973813	1960	1961	1962	1960	2002
494	20240930	104900	171048389	1963	1963	1963	1963	1
495	20240930	104800	171046426	1962	1962	1962	1962	350
496	20240930	104700	170359726	1963	1963	1963	1963	0
497	20240930	104600	170359726	1963	1963	1963	1963	50
498	20240930	104500	170261576	1962	1962	1962	1962	0
499	20240930	104400	170261576	1962	1962	1962	1962	4
500	20240930	104300	170253728	1963	1963	1963	1963	33
501	20240930	104200	170188949	1963	1963	1963	1963	60
502	20240930	104100	170071169	1964	1963	1964	1963	2
503	20240930	104000	170067242	1963	1963	1963	1963	911
504	20240930	103900	168278949	1962	1962	1962	1961	86
505	20240930	103800	168110219	1962	1961	1962	1961	450
506	20240930	103700	167227520	1960	1960	1960	1960	3
507	20240930	103600	167221640	1960	1960	1960	1960	0
508	20240930	103500	167221640	1960	1961	1961	1960	18
509	20240930	103400	167186345	1960	1960	1961	1958	1008
510	20240930	103300	165212659	1961	1960	1962	1960	14
511	20240930	103200	165185199	1961	1960	1963	1957	3271
512	20240930	103100	158770106	1960	1957	1960	1957	4742
513	20240930	103000	149485146	1957	1957	1957	1957	6
514	20240930	102900	149473404	1956	1956	1956	1956	0
515	20240930	102800	149473404	1956	1956	1956	1956	210
516	20240930	102700	149062644	1956	1955	1956	1954	1154
517	20240930	102600	146805621	1955	1955	1956	1954	985
518	20240930	102500	144879166	1955	1955	1955	1955	300
519	20240930	102400	144292666	1954	1954	1954	1954	3
520	20240930	102300	144286804	1954	1953	1954	1953	2341
521	20240930	102200	139712831	1953	1953	1953	1953	160
522	20240930	102100	139400351	1954	1954	1954	1954	0
523	20240930	102000	139400351	1954	1954	1954	1954	0
524	20240930	101900	139400351	1954	1954	1954	1954	0
525	20240930	101800	139400351	1954	1954	1954	1954	0
526	20240930	101700	139400351	1954	1954	1954	1954	0
527	20240930	101600	139400351	1954	1953	1954	1953	1300
528	20240930	101500	136860452	1953	1953	1953	1953	22
529	20240930	101400	136817486	1954	1954	1954	1954	0
530	20240930	101300	136817486	1954	1954	1954	1954	6
531	20240930	101200	136805762	1954	1953	1954	1953	1947
532	20240930	101100	133001937	1953	1953	1953	1953	51
533	20240930	101000	132902334	1953	1953	1953	1953	5107
534	20240930	100900	122928363	1954	1954	1954	1954	40
535	20240930	100800	122850203	1954	1954	1955	1954	1002
536	20240930	100700	120892294	1954	1954	1954	1954	2604
537	20240930	100600	115804078	1955	1955	1955	1955	0
538	20240930	100500	115804078	1955	1955	1955	1955	0
539	20240930	100400	115804078	1955	1953	1955	1953	7
540	20240930	100300	115790403	1956	1954	1956	1954	19
541	20240930	100200	115753241	1954	1951	1957	1951	5214
542	20240930	100100	105567725	1952	1952	1952	1952	0
543	20240930	100000	105567725	1952	1951	1952	1951	1362
544	20240930	095900	102909102	1951	1949	1951	1949	2266
545	20240930	095800	98488541	1949	1949	1949	1949	510
546	20240930	095700	97494551	1949	1949	1949	1949	0
547	20240930	095600	97494551	1949	1949	1949	1949	0
548	20240930	095500	97494551	1949	1950	1950	1949	6
549	20240930	095400	97482856	1947	1947	1947	1947	0
550	20240930	095300	97482856	1947	1949	1951	1947	1658
551	20240930	095200	94250182	1948	1948	1948	1948	219
552	20240930	095100	93823570	1948	1946	1948	1946	1579
553	20240930	095000	90748176	1946	1946	1946	1946	1751
554	20240930	094900	87340730	1948	1946	1948	1945	3546
555	20240930	094800	80441153	1946	1947	1947	1946	2600
556	20240930	094700	75380803	1947	1948	1949	1947	4002
557	20240930	094600	67588652	1948	1948	1949	1948	757
558	20240930	094500	66114014	1948	1948	1949	1948	540
559	20240930	094400	65061594	1948	1947	1948	1947	504
560	20240930	094300	64079806	1947	1947	1947	1947	70
561	20240930	094200	63943516	1946	1946	1946	1946	0
562	20240930	094100	63943516	1946	1946	1946	1946	1
563	20240930	094000	63941570	1945	1945	1945	1945	24
564	20240930	093900	63894890	1945	1944	1945	1944	112
565	20240930	093800	63677157	1944	1944	1944	1944	4
566	20240930	093700	63669381	1944	1944	1944	1944	1889
567	20240930	093600	59997165	1944	1944	1944	1944	2010
568	20240930	093500	56089725	1945	1945	1945	1945	1000
569	20240930	093400	54144725	1945	1945	1945	1945	1747
570	20240930	093300	50746810	1946	1946	1946	1946	1000
571	20240930	093200	48800810	1945	1945	1945	1945	200
572	20240930	093100	48411810	1945	1947	1948	1945	5006
573	20240930	093000	38670777	1948	1947	1948	1947	700
574	20240930	092900	37307277	1947	1947	1947	1947	760
575	20240930	092800	35827557	1946	1946	1946	1946	500
576	20240930	092700	34854557	1948	1947	1948	1947	51
577	20240930	092600	34755256	1946	1946	1946	1946	262
578	20240930	092500	34245404	1946	1947	1947	1946	1021
579	20240930	092400	32257720	1947	1946	1947	1945	1167
580	20240930	092300	29986018	1946	1946	1946	1946	566
581	20240930	092200	28884582	1946	1946	1946	1946	76
582	20240930	092100	28736686	1946	1944	1947	1944	2420
583	20240930	092000	24028544	1944	1943	1945	1943	939
584	20240930	091900	22203304	1941	1942	1943	1941	602
585	20240930	091800	21034819	1940	1941	1943	1940	2067
586	20240930	091700	17022800	1941	1941	1941	1941	520
587	20240930	091600	16013480	1943	1940	1943	1940	66
588	20240930	091500	15885407	1940	1941	1943	1940	901
589	20240930	091400	14135755	1941	1939	1941	1939	959
590	20240930	091300	12274436	1940	1940	1940	1940	100
591	20240930	091200	12080436	1939	1940	1940	1939	558
592	20240930	091100	10997960	1940	1939	1940	1939	1145
593	20240930	091000	8777195	1937	1937	1937	1937	43
594	20240930	090900	8693904	1937	1937	1937	1937	2120
595	20240930	090800	4587464	1937	1937	1937	1937	165
596	20240930	090700	4267859	1937	1937	1937	1937	10
597	20240930	090600	4248489	1935	1937	1937	1935	212
598	20240930	090500	3838245	1935	1935	1935	1935	300
599	20240930	090400	3257745	1934	1934	1934	1934	310
600	20240930	090300	2658205	1933	1932	1933	1932	871
601	20240930	090200	974650	1930	1930	1930	1930	0
602	20240930	090100	974650	1930	1930	1930	1930	0
603	20240930	090000	974650	1930	1930	1930	1930	505