KissMeData/017900/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	190200	209787251	1904	1904	1904	1904	3800
3	20240905	190100	209787251	1904	1904	1904	1904	0
4	20240905	190000	209787251	1904	1904	1904	1904	0
5	20240905	185900	209787251	1904	1904	1904	1904	0
6	20240905	185800	209787251	1904	1904	1904	1904	0
7	20240905	185700	209787251	1904	1904	1904	1904	0
8	20240905	185600	209787251	1904	1904	1904	1904	0
9	20240905	185500	209787251	1904	1904	1904	1904	0
10	20240905	185400	209787251	1904	1904	1904	1904	0
11	20240905	185300	209787251	1904	1904	1904	1904	0
12	20240905	185200	209787251	1904	1904	1904	1904	0
13	20240905	185100	209787251	1904	1904	1904	1904	0
14	20240905	185000	209787251	1904	1904	1904	1904	0
15	20240905	184900	209787251	1904	1904	1904	1904	0
16	20240905	184800	209787251	1904	1904	1904	1904	0
17	20240905	184700	209787251	1904	1904	1904	1904	0
18	20240905	184600	209787251	1904	1904	1904	1904	0
19	20240905	184500	209787251	1904	1904	1904	1904	0
20	20240905	184400	209787251	1904	1904	1904	1904	0
21	20240905	184300	209787251	1904	1904	1904	1904	0
22	20240905	184200	209787251	1904	1904	1904	1904	0
23	20240905	184100	209787251	1904	1904	1904	1904	0
24	20240905	184000	209787251	1904	1904	1904	1904	0
25	20240905	183900	209787251	1904	1904	1904	1904	0
26	20240905	183800	209787251	1904	1904	1904	1904	0
27	20240905	183700	209787251	1904	1904	1904	1904	0
28	20240905	183600	209787251	1904	1904	1904	1904	0
29	20240905	183500	209787251	1904	1904	1904	1904	0
30	20240905	183400	209787251	1904	1904	1904	1904	0
31	20240905	183300	209787251	1904	1904	1904	1904	0
32	20240905	183200	209787251	1904	1904	1904	1904	3800
33	20240905	183100	209787251	1904	1904	1904	1904	0
34	20240905	183000	209787251	1904	1904	1904	1904	0
35	20240905	182900	209787251	1904	1904	1904	1904	0
36	20240905	182800	209787251	1904	1904	1904	1904	0
37	20240905	182700	209787251	1904	1904	1904	1904	0
38	20240905	182600	209787251	1904	1904	1904	1904	0
39	20240905	182500	209787251	1904	1904	1904	1904	0
40	20240905	182400	209787251	1904	1904	1904	1904	0
41	20240905	182300	209787251	1904	1904	1904	1904	0
42	20240905	182200	209787251	1904	1904	1904	1904	0
43	20240905	182100	209787251	1904	1904	1904	1904	0
44	20240905	182000	209787251	1904	1904	1904	1904	0
45	20240905	181900	209787251	1904	1904	1904	1904	0
46	20240905	181800	209787251	1904	1904	1904	1904	0
47	20240905	181700	209787251	1904	1904	1904	1904	0
48	20240905	181600	209787251	1904	1904	1904	1904	0
49	20240905	181500	209787251	1904	1904	1904	1904	0
50	20240905	181400	209787251	1904	1904	1904	1904	0
51	20240905	181300	209787251	1904	1904	1904	1904	0
52	20240905	181200	209787251	1904	1904	1904	1904	0
53	20240905	181100	209787251	1904	1904	1904	1904	0
54	20240905	181000	209787251	1904	1904	1904	1904	0
55	20240905	180900	209787251	1904	1904	1904	1904	0
56	20240905	180800	209787251	1904	1904	1904	1904	0
57	20240905	180700	209787251	1904	1904	1904	1904	0
58	20240905	180600	209787251	1904	1904	1904	1904	0
59	20240905	180500	209787251	1904	1904	1904	1904	0
60	20240905	180400	209787251	1904	1904	1904	1904	0
61	20240905	180300	209787251	1904	1904	1904	1904	0
62	20240905	180200	209787251	1904	1904	1904	1904	3800
63	20240905	180100	209787251	1904	1904	1904	1904	0
64	20240905	180000	209787251	1904	1904	1904	1904	0
65	20240905	175900	209787251	1904	1904	1904	1904	0
66	20240905	175800	209787251	1904	1904	1904	1904	0
67	20240905	175700	209787251	1904	1904	1904	1904	0
68	20240905	175600	209787251	1904	1904	1904	1904	0
69	20240905	175500	209787251	1904	1904	1904	1904	0
70	20240905	175400	209787251	1904	1904	1904	1904	0
71	20240905	175300	209787251	1904	1904	1904	1904	0
72	20240905	175200	209787251	1904	1904	1904	1904	0
73	20240905	175100	209787251	1904	1904	1904	1904	0
74	20240905	175000	209787251	1904	1904	1904	1904	0
75	20240905	174900	209787251	1904	1904	1904	1904	0
76	20240905	174800	209787251	1904	1904	1904	1904	0
77	20240905	174700	209787251	1904	1904	1904	1904	0
78	20240905	174600	209787251	1904	1904	1904	1904	0
79	20240905	174500	209787251	1904	1904	1904	1904	0
80	20240905	174400	209787251	1904	1904	1904	1904	0
81	20240905	174300	209787251	1904	1904	1904	1904	0
82	20240905	174200	209787251	1904	1904	1904	1904	0
83	20240905	174100	209787251	1904	1904	1904	1904	0
84	20240905	174000	209787251	1904	1904	1904	1904	0
85	20240905	173900	209787251	1904	1904	1904	1904	0
86	20240905	173800	209787251	1904	1904	1904	1904	0
87	20240905	173700	209787251	1904	1904	1904	1904	0
88	20240905	173600	209787251	1904	1904	1904	1904	0
89	20240905	173500	209787251	1904	1904	1904	1904	0
90	20240905	173400	209787251	1904	1904	1904	1904	0
91	20240905	173300	209787251	1904	1904	1904	1904	0
92	20240905	173200	209787251	1904	1904	1904	1904	3800
93	20240905	173100	209787251	1904	1904	1904	1904	0
94	20240905	173000	209787251	1904	1904	1904	1904	0
95	20240905	172900	209787251	1904	1904	1904	1904	0
96	20240905	172800	209787251	1904	1904	1904	1904	0
97	20240905	172700	209787251	1904	1904	1904	1904	0
98	20240905	172600	209787251	1904	1904	1904	1904	0
99	20240905	172500	209787251	1904	1904	1904	1904	0
100	20240905	172400	209787251	1904	1904	1904	1904	0
101	20240905	172300	209787251	1904	1904	1904	1904	0
102	20240905	172200	209787251	1904	1904	1904	1904	0
103	20240905	172100	209787251	1904	1904	1904	1904	0
104	20240905	172000	209787251	1904	1904	1904	1904	0
105	20240905	171900	209787251	1904	1904	1904	1904	0
106	20240905	171800	209787251	1904	1904	1904	1904	0
107	20240905	171700	209787251	1904	1904	1904	1904	0
108	20240905	171600	209787251	1904	1904	1904	1904	0
109	20240905	171500	209787251	1904	1904	1904	1904	0
110	20240905	171400	209787251	1904	1904	1904	1904	0
111	20240905	171300	209787251	1904	1904	1904	1904	0
112	20240905	171200	209787251	1904	1904	1904	1904	0
113	20240905	171100	209787251	1904	1904	1904	1904	0
114	20240905	171000	209787251	1904	1904	1904	1904	0
115	20240905	170900	209787251	1904	1904	1904	1904	0
116	20240905	170800	209787251	1904	1904	1904	1904	0
117	20240905	170700	209787251	1904	1904	1904	1904	0
118	20240905	170600	209787251	1904	1904	1904	1904	0
119	20240905	170500	209787251	1904	1904	1904	1904	0
120	20240905	170400	209787251	1904	1904	1904	1904	0
121	20240905	170300	209787251	1904	1904	1904	1904	0
122	20240905	170200	209787251	1904	1904	1904	1904	3800
123	20240905	170100	209787251	1904	1904	1904	1904	0
124	20240905	170000	209787251	1904	1904	1904	1904	0
125	20240905	165900	209787251	1904	1904	1904	1904	0
126	20240905	165800	209787251	1904	1904	1904	1904	0
127	20240905	165700	209787251	1904	1904	1904	1904	0
128	20240905	165600	209787251	1904	1904	1904	1904	0
129	20240905	165500	209787251	1904	1904	1904	1904	0
130	20240905	165400	209787251	1904	1904	1904	1904	0
131	20240905	165300	209787251	1904	1904	1904	1904	0
132	20240905	165200	209787251	1904	1904	1904	1904	0
133	20240905	165100	209787251	1904	1904	1904	1904	0
134	20240905	165000	209787251	1904	1904	1904	1904	0
135	20240905	164900	209787251	1904	1904	1904	1904	0
136	20240905	164800	209787251	1904	1904	1904	1904	0
137	20240905	164700	209787251	1904	1904	1904	1904	0
138	20240905	164600	209787251	1904	1904	1904	1904	0
139	20240905	164500	209787251	1904	1904	1904	1904	0
140	20240905	164400	209787251	1904	1904	1904	1904	0
141	20240905	164300	209787251	1904	1904	1904	1904	0
142	20240905	164200	209787251	1904	1904	1904	1904	0
143	20240905	164100	209787251	1904	1904	1904	1904	0
144	20240905	164000	209787251	1904	1904	1904	1904	0
145	20240905	163900	209787251	1904	1904	1904	1904	0
146	20240905	163800	209787251	1904	1904	1904	1904	0
147	20240905	163700	209787251	1904	1904	1904	1904	0
148	20240905	163600	209787251	1904	1904	1904	1904	0
149	20240905	163500	209787251	1904	1904	1904	1904	0
150	20240905	163400	209787251	1904	1904	1904	1904	0
151	20240905	163300	209787251	1904	1904	1904	1904	0
152	20240905	163200	209787251	1904	1904	1904	1904	3800
153	20240905	163100	209787251	1904	1904	1904	1904	0
154	20240905	163000	209787251	1904	1904	1904	1904	0
155	20240905	162900	209787251	1904	1904	1904	1904	0
156	20240905	162800	209787251	1904	1904	1904	1904	0
157	20240905	162700	209787251	1904	1904	1904	1904	0
158	20240905	162600	209787251	1904	1904	1904	1904	0
159	20240905	162500	209787251	1904	1904	1904	1904	0
160	20240905	162400	209787251	1904	1904	1904	1904	0
161	20240905	162300	209787251	1904	1904	1904	1904	0
162	20240905	162200	209787251	1904	1904	1904	1904	0
163	20240905	162100	209787251	1904	1904	1904	1904	0
164	20240905	162000	209787251	1904	1904	1904	1904	0
165	20240905	161900	209787251	1904	1904	1904	1904	0
166	20240905	161800	209787251	1904	1904	1904	1904	0
167	20240905	161700	209787251	1904	1904	1904	1904	0
168	20240905	161600	209787251	1904	1904	1904	1904	0
169	20240905	161500	209787251	1904	1904	1904	1904	0
170	20240905	161400	209787251	1904	1904	1904	1904	0
171	20240905	161300	209787251	1904	1904	1904	1904	0
172	20240905	161200	209787251	1904	1904	1904	1904	0
173	20240905	161100	209787251	1904	1904	1904	1904	0
174	20240905	161000	209787251	1904	1904	1904	1904	0
175	20240905	160900	209787251	1904	1904	1904	1904	0
176	20240905	160800	209787251	1904	1904	1904	1904	0
177	20240905	160700	209787251	1904	1904	1904	1904	0
178	20240905	160600	209787251	1904	1904	1904	1904	0
179	20240905	160500	209787251	1904	1904	1904	1904	0
180	20240905	160400	209787251	1904	1904	1904	1904	0
181	20240905	160300	209787251	1904	1904	1904	1904	0
182	20240905	160200	209787251	1904	1904	1904	1904	3800
183	20240905	160100	209787251	1904	1904	1904	1904	0
184	20240905	160000	209787251	1904	1904	1904	1904	0
185	20240905	155900	209787251	1904	1904	1904	1904	0
186	20240905	155800	209787251	1904	1904	1904	1904	0
187	20240905	155700	209787251	1904	1904	1904	1904	0
188	20240905	155600	209787251	1904	1904	1904	1904	0
189	20240905	155500	209787251	1904	1904	1904	1904	0
190	20240905	155400	209787251	1904	1904	1904	1904	0
191	20240905	155300	209787251	1904	1904	1904	1904	0
192	20240905	155200	209787251	1904	1904	1904	1904	0
193	20240905	155100	209787251	1904	1904	1904	1904	0
194	20240905	155000	209787251	1904	1904	1904	1904	0
195	20240905	154900	209787251	1904	1904	1904	1904	0
196	20240905	154800	209787251	1904	1904	1904	1904	0
197	20240905	154700	209787251	1904	1904	1904	1904	0
198	20240905	154600	209787251	1904	1904	1904	1904	0
199	20240905	154500	209787251	1904	1904	1904	1904	0
200	20240905	154400	209787251	1904	1904	1904	1904	0
201	20240905	154300	209787251	1904	1904	1904	1904	0
202	20240905	154200	209787251	1904	1904	1904	1904	0
203	20240905	154100	209787251	1904	1904	1904	1904	0
204	20240905	154000	209787251	1904	1904	1904	1904	0
205	20240905	153900	209787251	1904	1904	1904	1904	0
206	20240905	153800	209787251	1904	1904	1904	1904	0
207	20240905	153700	209787251	1904	1904	1904	1904	0
208	20240905	153600	209787251	1904	1904	1904	1904	0
209	20240905	153500	209787251	1904	1904	1904	1904	0
210	20240905	153400	209787251	1904	1904	1904	1904	0
211	20240905	153300	209787251	1904	1904	1904	1904	0
212	20240905	153200	209787251	1904	1904	1904	1904	3800
213	20240905	153100	209787251	1904	1904	1904	1904	0
214	20240905	153000	209787251	1904	1904	1904	1904	3800
215	20240905	152900	202552051	1914	1914	1914	1914	0
216	20240905	152800	202552051	1914	1914	1914	1914	0
217	20240905	152700	202552051	1914	1914	1914	1914	0
218	20240905	152600	202552051	1914	1914	1914	1914	0
219	20240905	152500	202552051	1914	1914	1914	1914	0
220	20240905	152400	202552051	1914	1914	1914	1914	0
221	20240905	152300	202552051	1914	1914	1914	1914	0
222	20240905	152200	202552051	1914	1914	1914	1914	0
223	20240905	152100	202552051	1914	1914	1914	1914	0
224	20240905	152000	202552051	1914	1914	1914	1914	0
225	20240905	151900	202552051	1914	1913	1914	1905	1878
226	20240905	151800	198971680	1914	1915	1915	1905	4144
227	20240905	151700	191069702	1915	1915	1915	1915	4
228	20240905	151600	191062042	1920	1920	1920	1920	4
229	20240905	151500	191054362	1926	1920	1928	1910	1230
230	20240905	151400	188701375	1920	1910	1920	1910	1245
231	20240905	151300	186315764	1910	1914	1914	1910	5
232	20240905	151200	186306204	1914	1913	1914	1913	13
233	20240905	151100	186281328	1913	1914	1914	1910	19
234	20240905	151000	186244998	1914	1910	1914	1908	140
235	20240905	150900	185977749	1914	1914	1914	1913	102
236	20240905	150800	185782616	1914	1913	1914	1913	11
237	20240905	150700	185761572	1914	1913	1914	1908	9
238	20240905	150600	185744358	1913	1907	1913	1907	16
239	20240905	150500	185713776	1912	1911	1912	1907	12
240	20240905	150400	185690860	1912	1907	1912	1907	5
241	20240905	150300	185681310	1912	1907	1912	1907	3
242	20240905	150200	185675584	1906	1908	1908	1906	14
243	20240905	150100	185648896	1913	1907	1913	1906	5
244	20240905	150000	185639354	1913	1913	1913	1906	3
245	20240905	145900	185633622	1906	1906	1913	1906	11
246	20240905	145800	185612593	1913	1914	1914	1906	208
247	20240905	145700	185214690	1914	1914	1914	1905	1025
248	20240905	145600	183261572	1914	1914	1914	1905	6
249	20240905	145500	183250097	1905	1914	1914	1905	8
250	20240905	145400	183234830	1914	1907	1914	1906	2210
251	20240905	145300	179020361	1907	1907	1907	1907	0
252	20240905	145200	179020361	1907	1915	1915	1907	43
253	20240905	145100	178938238	1910	1910	1918	1910	230
254	20240905	145000	178498918	1919	1919	1919	1919	6
255	20240905	144900	178487404	1910	1910	1920	1910	105
256	20240905	144800	178286325	1915	1915	1915	1910	705
257	20240905	144700	176939047	1920	1920	1920	1920	1
258	20240905	144600	176937127	1920	1920	1920	1920	0
259	20240905	144500	176937127	1920	1920	1920	1920	0
260	20240905	144400	176937127	1920	1919	1920	1919	5
261	20240905	144300	176927530	1920	1920	1920	1920	0
262	20240905	144200	176927530	1920	1920	1920	1920	0
263	20240905	144100	176927530	1920	1920	1920	1920	0
264	20240905	144000	176927530	1920	1920	1920	1920	0
265	20240905	143900	176927530	1920	1920	1920	1920	0
266	20240905	143800	176927530	1920	1920	1920	1920	0
267	20240905	143700	176927530	1920	1920	1920	1920	0
268	20240905	143600	176927530	1920	1920	1920	1920	1
269	20240905	143500	176925610	1920	1920	1920	1920	0
270	20240905	143400	176925610	1920	1915	1920	1915	41
271	20240905	143300	176847085	1915	1915	1915	1915	3
272	20240905	143200	176841340	1915	1915	1915	1915	0
273	20240905	143100	176841340	1915	1915	1915	1915	11
274	20240905	143000	176820275	1920	1922	1922	1920	2
275	20240905	142900	176816433	1923	1915	1923	1915	3
276	20240905	142800	176810680	1915	1915	1915	1914	3
277	20240905	142700	176804936	1923	1913	1923	1913	200
278	20240905	142600	176422306	1913	1915	1923	1913	31
279	20240905	142500	176362949	1916	1916	1916	1916	5
280	20240905	142400	176353369	1916	1916	1916	1916	20
281	20240905	142300	176315049	1916	1916	1916	1916	2
282	20240905	142200	176311217	1916	1916	1916	1916	3
283	20240905	142100	176305469	1917	1925	1925	1917	7
284	20240905	142000	176292027	1925	1915	1925	1915	708
285	20240905	141900	174929842	1915	1923	1924	1915	69
286	20240905	141800	174797681	1925	1915	1925	1913	481
287	20240905	141700	173877501	1925	1925	1925	1925	6
288	20240905	141600	173865951	1927	1920	1927	1913	1427
289	20240905	141500	171128652	1920	1920	1920	1920	0
290	20240905	141400	171128652	1920	1919	1920	1919	33
291	20240905	141300	171065294	1921	1920	1921	1920	2
292	20240905	141200	171061453	1921	1919	1922	1919	2043
293	20240905	141100	167134857	1923	1925	1925	1902	204
294	20240905	141000	166746759	1926	1907	1927	1902	834
295	20240905	140900	165155801	1907	1899	1907	1899	2041
296	20240905	140800	161269090	1906	1906	1906	1899	602
297	20240905	140700	160125877	1899	1899	1899	1899	400
298	20240905	140600	159366277	1906	1899	1906	1899	753
299	20240905	140500	157936321	1900	1900	1900	1900	3
300	20240905	140400	157930621	1907	1900	1907	1900	201
301	20240905	140300	157548590	1905	1905	1905	1905	0
302	20240905	140200	157548590	1905	1905	1905	1905	0
303	20240905	140100	157548590	1905	1900	1905	1900	301
304	20240905	140000	156976685	1906	1906	1906	1906	0
305	20240905	135900	156976685	1906	1906	1906	1906	0
306	20240905	135800	156976685	1906	1906	1906	1906	0
307	20240905	135700	156976685	1906	1906	1906	1906	1
308	20240905	135600	156974779	1900	1905	1905	1900	91
309	20240905	135500	156801874	1906	1906	1906	1906	0
310	20240905	135400	156801874	1906	1905	1906	1905	40
311	20240905	135300	156725670	1905	1905	1905	1905	5
312	20240905	135200	156716145	1906	1906	1906	1906	0
313	20240905	135100	156716145	1906	1906	1906	1906	0
314	20240905	135000	156716145	1906	1906	1906	1906	1
315	20240905	134900	156714239	1906	1906	1906	1906	0
316	20240905	134800	156714239	1906	1906	1906	1906	0
317	20240905	134700	156714239	1906	1900	1906	1899	2204
318	20240905	134600	152528737	1906	1906	1906	1906	0
319	20240905	134500	152528737	1906	1906	1906	1906	0
320	20240905	134400	152528737	1906	1906	1906	1906	0
321	20240905	134300	152528737	1906	1906	1906	1906	1
322	20240905	134200	152526831	1900	1906	1907	1900	1200
323	20240905	134100	150246229	1906	1906	1906	1906	0
324	20240905	134000	150246229	1906	1900	1906	1900	202
325	20240905	133900	149862415	1907	1907	1907	1907	5
326	20240905	133800	149852880	1906	1901	1906	1900	3501
327	20240905	133700	143194971	1906	1906	1906	1906	0
328	20240905	133600	143194971	1906	1906	1906	1906	0
329	20240905	133500	143194971	1906	1906	1906	1900	1919
330	20240905	133400	139548553	1907	1906	1907	1906	51
331	20240905	133300	139451341	1906	1906	1906	1906	17
332	20240905	133200	139418939	1906	1906	1906	1906	196
333	20240905	133100	139045363	1906	1906	1906	1906	0
334	20240905	133000	139045363	1906	1903	1906	1903	2
335	20240905	132900	139041554	1907	1907	1907	1907	0
336	20240905	132800	139041554	1907	1904	1907	1904	1100
337	20240905	132700	136946589	1904	1904	1904	1904	0
338	20240905	132600	136946589	1904	1904	1904	1904	3
339	20240905	132500	136940877	1907	1907	1907	1907	0
340	20240905	132400	136940877	1907	1907	1907	1907	0
341	20240905	132300	136940877	1907	1907	1907	1907	0
342	20240905	132200	136940877	1907	1907	1907	1907	0
343	20240905	132100	136940877	1907	1905	1907	1905	2
344	20240905	132000	136937065	1905	1905	1905	1905	60
345	20240905	131900	136822765	1907	1905	1907	1905	106
346	20240905	131800	136620823	1907	1907	1907	1907	13
347	20240905	131700	136596032	1907	1906	1907	1906	76
348	20240905	131600	136451167	1906	1907	1907	1906	32
349	20240905	131500	136390173	1907	1907	1907	1907	1
350	20240905	131400	136388266	1907	1907	1907	1907	1
351	20240905	131300	136386359	1907	1907	1907	1901	84
352	20240905	131200	136226651	1906	1907	1907	1901	69
353	20240905	131100	136095372	1907	1900	1907	1900	426
354	20240905	131000	135285345	1905	1904	1905	1900	11519
355	20240905	130900	113396742	1905	1905	1905	1905	18
356	20240905	130800	113362452	1906	1906	1907	1906	407
357	20240905	130700	112586683	1906	1906	1906	1905	40
358	20240905	130600	112510463	1906	1906	1906	1906	29
359	20240905	130500	112455189	1906	1905	1906	1905	118
360	20240905	130400	112230381	1906	1906	1906	1906	7
361	20240905	130300	112217039	1906	1900	1906	1900	143
362	20240905	130200	111945333	1900	1899	1900	1895	1740
363	20240905	130100	108644709	1900	1900	1900	1899	58
364	20240905	130000	108534510	1905	1905	1905	1900	3112
365	20240905	125900	102618303	1906	1907	1907	1905	390
366	20240905	125800	101875072	1907	1907	1907	1906	739
367	20240905	125700	100466299	1907	1907	1907	1907	673
368	20240905	125600	99182888	1906	1906	1906	1905	1318
369	20240905	125500	96671780	1906	1909	1909	1906	1528
370	20240905	125400	93757731	1910	1910	1910	1910	109
371	20240905	125300	93549541	1910	1920	1920	1910	394
372	20240905	125200	92795001	1920	1914	1920	1909	474
373	20240905	125100	91889764	1914	1914	1914	1909	6929
374	20240905	125000	78644678	1922	1922	1922	1922	0
375	20240905	124900	78644678	1922	1915	1922	1915	701
376	20240905	124800	77302256	1923	1923	1923	1923	0
377	20240905	124700	77302256	1923	1915	1923	1915	1001
378	20240905	124600	75385333	1923	1923	1923	1923	1
379	20240905	124500	75383410	1915	1915	1915	1915	160
380	20240905	124400	75077010	1924	1916	1924	1914	759
381	20240905	124300	73623616	1924	1924	1924	1924	0
382	20240905	124200	73623616	1924	1924	1924	1924	21
383	20240905	124100	73583212	1925	1925	1925	1925	1
384	20240905	124000	73581287	1914	1921	1921	1914	5422
385	20240905	123900	63188840	1921	1923	1923	1921	625
386	20240905	123800	61987956	1931	1924	1931	1924	7
387	20240905	123700	61974474	1931	1924	1931	1923	508
388	20240905	123600	60997527	1931	1931	1931	1931	1
389	20240905	123500	60995596	1932	1927	1933	1924	1272
390	20240905	123400	58546942	1933	1933	1933	1933	20
391	20240905	123300	58508282	1933	1933	1933	1933	0
392	20240905	123200	58508282	1933	1933	1933	1933	0
393	20240905	123100	58508282	1933	1933	1933	1933	0
394	20240905	123000	58508282	1933	1933	1933	1933	0
395	20240905	122900	58508282	1933	1933	1933	1933	1
396	20240905	122800	58506349	1933	1933	1933	1933	2
397	20240905	122700	58502483	1933	1933	1933	1933	0
398	20240905	122600	58502483	1933	1933	1933	1933	0
399	20240905	122500	58502483	1933	1933	1933	1933	15
400	20240905	122400	58473488	1933	1933	1933	1933	0
401	20240905	122300	58473488	1933	1933	1933	1933	0
402	20240905	122200	58473488	1933	1933	1933	1933	5
403	20240905	122100	58463823	1933	1933	1933	1933	0
404	20240905	122000	58463823	1933	1933	1933	1933	0
405	20240905	121900	58463823	1933	1933	1933	1933	1
406	20240905	121800	58461890	1933	1933	1933	1933	0
407	20240905	121700	58461890	1933	1933	1933	1933	0
408	20240905	121600	58461890	1933	1933	1933	1933	0
409	20240905	121500	58461890	1933	1933	1933	1933	0
410	20240905	121400	58461890	1933	1933	1933	1933	5
411	20240905	121300	58452225	1933	1933	1933	1933	2
412	20240905	121200	58448359	1928	1928	1928	1928	0
413	20240905	121100	58448359	1928	1928	1928	1928	181
414	20240905	121000	58099391	1934	1934	1934	1934	1
415	20240905	120900	58097457	1934	1929	1934	1928	441
416	20240905	120800	57247093	1930	1930	1930	1930	10
417	20240905	120700	57227793	1933	1933	1933	1933	1
418	20240905	120600	57225860	1934	1934	1934	1934	0
419	20240905	120500	57225860	1934	1934	1934	1934	0
420	20240905	120400	57225860	1934	1933	1934	1933	300
421	20240905	120300	56645664	1934	1934	1934	1934	0
422	20240905	120200	56645664	1934	1934	1934	1934	0
423	20240905	120100	56645664	1934	1930	1934	1927	1340
424	20240905	120000	54061972	1934	1929	1934	1929	121
425	20240905	115900	53828558	1934	1934	1934	1934	0
426	20240905	115800	53828558	1934	1934	1934	1934	0
427	20240905	115700	53828558	1934	1932	1934	1929	50
428	20240905	115600	53732015	1934	1933	1934	1933	22
429	20240905	115500	53689488	1934	1934	1934	1934	0
430	20240905	115400	53689488	1934	1934	1934	1934	0
431	20240905	115300	53689488	1934	1931	1934	1931	300
432	20240905	115200	53109294	1934	1934	1934	1934	4
433	20240905	115100	53101558	1930	1929	1930	1929	54
434	20240905	115000	52997354	1935	1935	1935	1935	0
435	20240905	114900	52997354	1935	1935	1935	1935	1
436	20240905	114800	52995419	1928	1935	1935	1928	12
437	20240905	114700	52972276	1927	1927	1927	1927	230
438	20240905	114600	52529066	1936	1936	1936	1936	7
439	20240905	114500	52515514	1936	1936	1936	1936	0
440	20240905	114400	52515514	1936	1936	1936	1936	0
441	20240905	114300	52515514	1936	1936	1936	1936	1
442	20240905	114200	52513578	1936	1927	1936	1927	311
443	20240905	114100	51914272	1936	1936	1936	1936	1
444	20240905	114000	51912336	1938	1938	1938	1938	0
445	20240905	113900	51912336	1938	1927	1938	1927	171
446	20240905	113800	51582808	1939	1939	1939	1939	1
447	20240905	113700	51580869	1940	1939	1940	1939	2
448	20240905	113600	51576990	1940	1927	1940	1927	193
449	20240905	113500	51205040	1942	1942	1942	1942	9
450	20240905	113400	51187562	1932	1932	1932	1932	18
451	20240905	113300	51152786	1942	1932	1942	1926	753
452	20240905	113200	49698541	1932	1932	1932	1932	67
453	20240905	113100	49569097	1932	1931	1932	1925	117
454	20240905	113000	49343748	1931	1931	1931	1931	20
455	20240905	112900	49305128	1931	1931	1931	1931	0
456	20240905	112800	49305128	1931	1927	1931	1925	186
457	20240905	112700	48946948	1933	1933	1933	1933	0
458	20240905	112600	48946948	1933	1933	1933	1933	0
459	20240905	112500	48946948	1933	1933	1933	1933	0
460	20240905	112400	48946948	1933	1933	1933	1933	0
461	20240905	112300	48946948	1933	1933	1933	1933	0
462	20240905	112200	48946948	1933	1926	1933	1925	251
463	20240905	112100	48463653	1933	1933	1933	1933	0
464	20240905	112000	48463653	1933	1933	1933	1933	0
465	20240905	111900	48463653	1933	1933	1933	1933	5
466	20240905	111800	48453988	1923	1923	1923	1923	0
467	20240905	111700	48453988	1923	1923	1923	1923	0
468	20240905	111600	48453988	1923	1923	1923	1923	0
469	20240905	111500	48453988	1923	1923	1923	1923	0
470	20240905	111400	48453988	1923	1923	1923	1923	0
471	20240905	111300	48453988	1923	1948	1948	1923	241
472	20240905	111200	47990520	1922	1930	1950	1921	2294
473	20240905	111100	43573817	1930	1930	1930	1930	0
474	20240905	111000	43573817	1930	1930	1930	1930	0
475	20240905	110900	43573817	1930	1933	1933	1930	3153
476	20240905	110800	37484144	1934	1935	1942	1934	1238
477	20240905	110700	35089514	1948	1948	1948	1948	2
478	20240905	110600	35085618	1948	1948	1948	1935	402
479	20240905	110500	34307722	1949	1949	1949	1936	623
480	20240905	110400	33101255	1938	1938	1948	1938	71
481	20240905	110300	32963647	1938	1950	1950	1938	178
482	20240905	110200	32618671	1952	1940	1952	1939	350
483	20240905	110100	31939861	1940	1941	1941	1940	59
484	20240905	110000	31825381	1943	1945	1945	1941	1924
485	20240905	105900	28086460	1955	1955	1955	1955	0
486	20240905	105800	28086460	1955	1955	1955	1955	0
487	20240905	105700	28086460	1955	1955	1955	1955	0
488	20240905	105600	28086460	1955	1955	1955	1955	0
489	20240905	105500	28086460	1955	1955	1955	1955	0
490	20240905	105400	28086460	1955	1955	1955	1955	0
491	20240905	105300	28086460	1955	1954	1955	1954	3
492	20240905	105200	28080596	1944	1944	1944	1944	200
493	20240905	105100	27691796	1944	1944	1944	1944	0
494	20240905	105000	27691796	1944	1944	1944	1944	300
495	20240905	104900	27108596	1944	1944	1944	1944	330
496	20240905	104800	26467076	1943	1943	1943	1943	0
497	20240905	104700	26467076	1943	1943	1943	1943	1
498	20240905	104600	26465133	1943	1945	1945	1943	10
499	20240905	104500	26445690	1947	1947	1947	1947	31
500	20240905	104400	26385333	1955	1955	1955	1955	0
501	20240905	104300	26385333	1955	1955	1955	1955	10
502	20240905	104200	26365783	1957	1957	1957	1957	0
503	20240905	104100	26365783	1957	1957	1957	1957	0
504	20240905	104000	26365783	1957	1957	1957	1957	0
505	20240905	103900	26365783	1957	1957	1957	1957	0
506	20240905	103800	26365783	1957	1957	1957	1957	0
507	20240905	103700	26365783	1957	1957	1957	1957	0
508	20240905	103600	26365783	1957	1947	1957	1947	232
509	20240905	103500	25914060	1957	1957	1957	1957	0
510	20240905	103400	25914060	1957	1956	1957	1956	2
511	20240905	103300	25910147	1957	1957	1957	1957	0
512	20240905	103200	25910147	1957	1957	1957	1957	0
513	20240905	103100	25910147	1957	1957	1957	1957	0
514	20240905	103000	25910147	1957	1956	1957	1956	2
515	20240905	102900	25906234	1957	1957	1957	1957	0
516	20240905	102800	25906234	1957	1957	1957	1957	1
517	20240905	102700	25904277	1950	1950	1950	1950	204
518	20240905	102600	25506477	1957	1957	1957	1957	1
519	20240905	102500	25504520	1957	1957	1957	1957	0
520	20240905	102400	25504520	1957	1953	1957	1950	134
521	20240905	102300	25243189	1954	1955	1955	1954	2
522	20240905	102200	25239280	1958	1957	1958	1956	8
523	20240905	102100	25223622	1959	1958	1959	1958	12
524	20240905	102000	25200121	1959	1958	1959	1958	5
525	20240905	101900	25190329	1959	1960	1960	1947	412
526	20240905	101800	24388020	1960	1948	1960	1948	181
527	20240905	101700	24035420	1960	1960	1960	1960	1
528	20240905	101600	24033460	1950	1950	1950	1950	55
529	20240905	101500	23926210	1950	1953	1953	1950	818
530	20240905	101400	22330451	1953	1953	1953	1953	0
531	20240905	101300	22330451	1953	1961	1963	1953	51
532	20240905	101200	22230398	1951	1951	1951	1951	0
533	20240905	101100	22230398	1951	1954	1954	1951	200
534	20240905	101000	21839601	1954	1955	1955	1954	2
535	20240905	100900	21835692	1964	1955	1964	1955	104
536	20240905	100800	21631547	1963	1954	1963	1954	52
537	20240905	100700	21529922	1965	1953	1965	1953	382
538	20240905	100600	20783864	1966	1953	1966	1953	192
539	20240905	100500	20408875	1967	1969	1969	1952	46
540	20240905	100400	20318513	1969	1965	1976	1950	44
541	20240905	100300	20231879	1948	1975	1975	1948	40
542	20240905	100200	20153568	1977	1953	1990	1953	2412
543	20240905	100100	15428487	1954	1950	1954	1946	21
544	20240905	100000	15387517	1950	1947	1950	1947	2690
545	20240905	095900	10142571	1942	1947	1948	1942	3
546	20240905	095800	10136734	1948	1947	1948	1943	324
547	20240905	095700	9507061	1943	1946	1947	1943	27
548	20240905	095600	9454567	1944	1945	1947	1944	201
549	20240905	095500	9063294	1946	1946	1946	1946	0
550	20240905	095400	9063294	1946	1946	1946	1945	20
551	20240905	095300	9024384	1946	1943	1946	1943	4
552	20240905	095200	9016603	1946	1942	1946	1942	51
553	20240905	095100	8917545	1944	1945	1945	1944	283
554	20240905	095000	8367310	1946	1946	1946	1946	3
555	20240905	094900	8361472	1946	1946	1946	1946	0
556	20240905	094800	8361472	1946	1941	1946	1941	2
557	20240905	094700	8357585	1946	1946	1946	1946	0
558	20240905	094600	8357585	1946	1946	1946	1946	0
559	20240905	094500	8357585	1946	1946	1946	1946	1
560	20240905	094400	8355639	1942	1942	1942	1942	148
561	20240905	094300	8068223	1946	1946	1946	1946	0
562	20240905	094200	8068223	1946	1945	1946	1942	15
563	20240905	094100	8039051	1945	1945	1945	1945	1
564	20240905	094000	8037106	1946	1944	1946	1942	13
565	20240905	093900	8011825	1945	1943	1945	1942	3
566	20240905	093800	8005995	1946	1946	1946	1942	5
567	20240905	093700	7996275	1942	1946	1946	1942	3
568	20240905	093600	7990441	1946	1940	1946	1940	5
569	20240905	093500	7980733	1941	1942	1946	1941	649
570	20240905	093400	6720878	1946	1942	1946	1942	101
571	20240905	093300	6524732	1941	1941	1941	1941	0
572	20240905	093200	6524732	1941	1941	1941	1941	0
573	20240905	093100	6524732	1941	1941	1941	1941	1
574	20240905	093000	6522791	1946	1941	1946	1941	2
575	20240905	092900	6518904	1946	1942	1946	1941	407
576	20240905	092800	5728907	1947	1943	1947	1941	14
577	20240905	092700	5701693	1947	1947	1947	1947	20
578	20240905	092600	5662753	1940	1945	1947	1940	10
579	20240905	092500	5643305	1947	1946	1947	1946	122
580	20240905	092400	5405889	1946	1946	1946	1946	4
581	20240905	092300	5398105	1937	1937	1937	1937	0
582	20240905	092200	5398105	1937	1946	1946	1937	4
583	20240905	092100	5390330	1937	1938	1938	1937	4
584	20240905	092000	5382579	1937	1937	1937	1937	1
585	20240905	091900	5380642	1946	1946	1946	1946	0
586	20240905	091800	5380642	1946	1935	1946	1935	22
587	20240905	091700	5338050	1935	1934	1946	1934	720
588	20240905	091600	3938554	1934	1934	1934	1934	50
589	20240905	091500	3841854	1933	1933	1933	1933	0
590	20240905	091400	3841854	1933	1933	1933	1933	100
591	20240905	091300	3648554	1933	1933	1933	1933	64
592	20240905	091200	3524842	1932	1947	1947	1932	101
593	20240905	091100	3329695	1932	1933	1933	1932	130
594	20240905	091000	3078522	1932	1932	1932	1932	0
595	20240905	090900	3078522	1932	1932	1932	1932	0
596	20240905	090800	3078522	1932	1937	1937	1932	2
597	20240905	090700	3074653	1948	1948	1948	1948	0
598	20240905	090600	3074653	1948	1948	1948	1948	47
599	20240905	090500	2983097	1934	1948	1948	1934	2
600	20240905	090400	2979215	1932	1932	1949	1932	4
601	20240905	090300	2971454	1949	1942	1949	1932	5
602	20240905	090200	2961750	1931	1947	1947	1931	70
603	20240905	090100	2826141	1950	1950	1950	1950	0
604	20240905	090000	2826141	1950	1930	1950	1930	1463