KissMeData/088910/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195500	63379664	1967	1967	1967	1967	340
3	20240911	195400	63379664	1967	1967	1967	1967	0
4	20240911	195300	63379664	1967	1967	1967	1967	0
5	20240911	195200	63379664	1967	1967	1967	1967	0
6	20240911	195100	63379664	1967	1967	1967	1967	0
7	20240911	195000	63379664	1967	1967	1967	1967	0
8	20240911	194900	63379664	1967	1967	1967	1967	0
9	20240911	194800	63379664	1967	1967	1967	1967	0
10	20240911	194700	63379664	1967	1967	1967	1967	0
11	20240911	194600	63379664	1967	1967	1967	1967	0
12	20240911	194500	63379664	1967	1967	1967	1967	0
13	20240911	194400	63379664	1967	1967	1967	1967	0
14	20240911	194300	63379664	1967	1967	1967	1967	0
15	20240911	194200	63379664	1967	1967	1967	1967	0
16	20240911	194100	63379664	1967	1967	1967	1967	0
17	20240911	194000	63379664	1967	1967	1967	1967	0
18	20240911	193900	63379664	1967	1967	1967	1967	0
19	20240911	193800	63379664	1967	1967	1967	1967	0
20	20240911	193700	63379664	1967	1967	1967	1967	0
21	20240911	193600	63379664	1967	1967	1967	1967	0
22	20240911	193500	63379664	1967	1967	1967	1967	0
23	20240911	193400	63379664	1967	1967	1967	1967	0
24	20240911	193300	63379664	1967	1967	1967	1967	0
25	20240911	193200	63379664	1967	1967	1967	1967	0
26	20240911	193100	63379664	1967	1967	1967	1967	0
27	20240911	193000	63379664	1967	1967	1967	1967	0
28	20240911	192900	63379664	1967	1967	1967	1967	0
29	20240911	192800	63379664	1967	1967	1967	1967	0
30	20240911	192700	63379664	1967	1967	1967	1967	0
31	20240911	192600	63379664	1967	1967	1967	1967	0
32	20240911	192500	63379664	1967	1967	1967	1967	340
33	20240911	192400	63379664	1967	1967	1967	1967	0
34	20240911	192300	63379664	1967	1967	1967	1967	0
35	20240911	192200	63379664	1967	1967	1967	1967	0
36	20240911	192100	63379664	1967	1967	1967	1967	0
37	20240911	192000	63379664	1967	1967	1967	1967	0
38	20240911	191900	63379664	1967	1967	1967	1967	0
39	20240911	191800	63379664	1967	1967	1967	1967	0
40	20240911	191700	63379664	1967	1967	1967	1967	0
41	20240911	191600	63379664	1967	1967	1967	1967	0
42	20240911	191500	63379664	1967	1967	1967	1967	0
43	20240911	191400	63379664	1967	1967	1967	1967	0
44	20240911	191300	63379664	1967	1967	1967	1967	0
45	20240911	191200	63379664	1967	1967	1967	1967	0
46	20240911	191100	63379664	1967	1967	1967	1967	0
47	20240911	191000	63379664	1967	1967	1967	1967	0
48	20240911	190900	63379664	1967	1967	1967	1967	0
49	20240911	190800	63379664	1967	1967	1967	1967	0
50	20240911	190700	63379664	1967	1967	1967	1967	0
51	20240911	190600	63379664	1967	1967	1967	1967	0
52	20240911	190500	63379664	1967	1967	1967	1967	0
53	20240911	190400	63379664	1967	1967	1967	1967	0
54	20240911	190300	63379664	1967	1967	1967	1967	0
55	20240911	190200	63379664	1967	1967	1967	1967	0
56	20240911	190100	63379664	1967	1967	1967	1967	0
57	20240911	190000	63379664	1967	1967	1967	1967	0
58	20240911	185900	63379664	1967	1967	1967	1967	0
59	20240911	185800	63379664	1967	1967	1967	1967	0
60	20240911	185700	63379664	1967	1967	1967	1967	0
61	20240911	185600	63379664	1967	1967	1967	1967	0
62	20240911	185500	63379664	1967	1967	1967	1967	340
63	20240911	185400	63379664	1967	1967	1967	1967	0
64	20240911	185300	63379664	1967	1967	1967	1967	0
65	20240911	185200	63379664	1967	1967	1967	1967	0
66	20240911	185100	63379664	1967	1967	1967	1967	0
67	20240911	185000	63379664	1967	1967	1967	1967	0
68	20240911	184900	63379664	1967	1967	1967	1967	0
69	20240911	184800	63379664	1967	1967	1967	1967	0
70	20240911	184700	63379664	1967	1967	1967	1967	0
71	20240911	184600	63379664	1967	1967	1967	1967	0
72	20240911	184500	63379664	1967	1967	1967	1967	0
73	20240911	184400	63379664	1967	1967	1967	1967	0
74	20240911	184300	63379664	1967	1967	1967	1967	0
75	20240911	184200	63379664	1967	1967	1967	1967	0
76	20240911	184100	63379664	1967	1967	1967	1967	0
77	20240911	184000	63379664	1967	1967	1967	1967	0
78	20240911	183900	63379664	1967	1967	1967	1967	0
79	20240911	183800	63379664	1967	1967	1967	1967	0
80	20240911	183700	63379664	1967	1967	1967	1967	0
81	20240911	183600	63379664	1967	1967	1967	1967	0
82	20240911	183500	63379664	1967	1967	1967	1967	0
83	20240911	183400	63379664	1967	1967	1967	1967	0
84	20240911	183300	63379664	1967	1967	1967	1967	0
85	20240911	183200	63379664	1967	1967	1967	1967	0
86	20240911	183100	63379664	1967	1967	1967	1967	0
87	20240911	183000	63379664	1967	1967	1967	1967	0
88	20240911	182900	63379664	1967	1967	1967	1967	0
89	20240911	182800	63379664	1967	1967	1967	1967	0
90	20240911	182700	63379664	1967	1967	1967	1967	0
91	20240911	182600	63379664	1967	1967	1967	1967	0
92	20240911	182500	63379664	1967	1967	1967	1967	340
93	20240911	182400	63379664	1967	1967	1967	1967	0
94	20240911	182300	63379664	1967	1967	1967	1967	0
95	20240911	182200	63379664	1967	1967	1967	1967	0
96	20240911	182100	63379664	1967	1967	1967	1967	0
97	20240911	182000	63379664	1967	1967	1967	1967	0
98	20240911	181900	63379664	1967	1967	1967	1967	0
99	20240911	181800	63379664	1967	1967	1967	1967	0
100	20240911	181700	63379664	1967	1967	1967	1967	0
101	20240911	181600	63379664	1967	1967	1967	1967	0
102	20240911	181500	63379664	1967	1967	1967	1967	0
103	20240911	181400	63379664	1967	1967	1967	1967	0
104	20240911	181300	63379664	1967	1967	1967	1967	0
105	20240911	181200	63379664	1967	1967	1967	1967	0
106	20240911	181100	63379664	1967	1967	1967	1967	0
107	20240911	181000	63379664	1967	1967	1967	1967	0
108	20240911	180900	63379664	1967	1967	1967	1967	0
109	20240911	180800	63379664	1967	1967	1967	1967	0
110	20240911	180700	63379664	1967	1967	1967	1967	0
111	20240911	180600	63379664	1967	1967	1967	1967	0
112	20240911	180500	63379664	1967	1967	1967	1967	0
113	20240911	180400	63379664	1967	1967	1967	1967	0
114	20240911	180300	63379664	1967	1967	1967	1967	0
115	20240911	180200	63379664	1967	1967	1967	1967	0
116	20240911	180100	63379664	1967	1967	1967	1967	0
117	20240911	180000	63379664	1967	1967	1967	1967	0
118	20240911	175900	63379664	1967	1967	1967	1967	0
119	20240911	175800	63379664	1967	1967	1967	1967	0
120	20240911	175700	63379664	1967	1967	1967	1967	0
121	20240911	175600	63379664	1967	1967	1967	1967	0
122	20240911	175500	63379664	1967	1967	1967	1967	340
123	20240911	175400	63379664	1967	1967	1967	1967	0
124	20240911	175300	63379664	1967	1967	1967	1967	0
125	20240911	175200	63379664	1967	1967	1967	1967	0
126	20240911	175100	63379664	1967	1967	1967	1967	0
127	20240911	175000	63379664	1967	1967	1967	1967	0
128	20240911	174900	63379664	1967	1967	1967	1967	0
129	20240911	174800	63379664	1967	1967	1967	1967	0
130	20240911	174700	63379664	1967	1967	1967	1967	0
131	20240911	174600	63379664	1967	1967	1967	1967	0
132	20240911	174500	63379664	1967	1967	1967	1967	0
133	20240911	174400	63379664	1967	1967	1967	1967	0
134	20240911	174300	63379664	1967	1967	1967	1967	0
135	20240911	174200	63379664	1967	1967	1967	1967	0
136	20240911	174100	63379664	1967	1967	1967	1967	0
137	20240911	174000	63379664	1967	1967	1967	1967	0
138	20240911	173900	63379664	1967	1967	1967	1967	0
139	20240911	173800	63379664	1967	1967	1967	1967	0
140	20240911	173700	63379664	1967	1967	1967	1967	0
141	20240911	173600	63379664	1967	1967	1967	1967	0
142	20240911	173500	63379664	1967	1967	1967	1967	0
143	20240911	173400	63379664	1967	1967	1967	1967	0
144	20240911	173300	63379664	1967	1967	1967	1967	0
145	20240911	173200	63379664	1967	1967	1967	1967	0
146	20240911	173100	63379664	1967	1967	1967	1967	0
147	20240911	173000	63379664	1967	1967	1967	1967	0
148	20240911	172900	63379664	1967	1967	1967	1967	0
149	20240911	172800	63379664	1967	1967	1967	1967	0
150	20240911	172700	63379664	1967	1967	1967	1967	0
151	20240911	172600	63379664	1967	1967	1967	1967	0
152	20240911	172500	63379664	1967	1967	1967	1967	340
153	20240911	172400	63379664	1967	1967	1967	1967	0
154	20240911	172300	63379664	1967	1967	1967	1967	0
155	20240911	172200	63379664	1967	1967	1967	1967	0
156	20240911	172100	63379664	1967	1967	1967	1967	0
157	20240911	172000	63379664	1967	1967	1967	1967	0
158	20240911	171900	63379664	1967	1967	1967	1967	0
159	20240911	171800	63379664	1967	1967	1967	1967	0
160	20240911	171700	63379664	1967	1967	1967	1967	0
161	20240911	171600	63379664	1967	1967	1967	1967	0
162	20240911	171500	63379664	1967	1967	1967	1967	0
163	20240911	171400	63379664	1967	1967	1967	1967	0
164	20240911	171300	63379664	1967	1967	1967	1967	0
165	20240911	171200	63379664	1967	1967	1967	1967	0
166	20240911	171100	63379664	1967	1967	1967	1967	0
167	20240911	171000	63379664	1967	1967	1967	1967	0
168	20240911	170900	63379664	1967	1967	1967	1967	0
169	20240911	170800	63379664	1967	1967	1967	1967	0
170	20240911	170700	63379664	1967	1967	1967	1967	0
171	20240911	170600	63379664	1967	1967	1967	1967	0
172	20240911	170500	63379664	1967	1967	1967	1967	0
173	20240911	170400	63379664	1967	1967	1967	1967	0
174	20240911	170300	63379664	1967	1967	1967	1967	0
175	20240911	170200	63379664	1967	1967	1967	1967	0
176	20240911	170100	63379664	1967	1967	1967	1967	0
177	20240911	170000	63379664	1967	1967	1967	1967	0
178	20240911	165900	63379664	1967	1967	1967	1967	0
179	20240911	165800	63379664	1967	1967	1967	1967	0
180	20240911	165700	63379664	1967	1967	1967	1967	0
181	20240911	165600	63379664	1967	1967	1967	1967	0
182	20240911	165500	63379664	1967	1967	1967	1967	340
183	20240911	165400	63379664	1967	1967	1967	1967	0
184	20240911	165300	63379664	1967	1967	1967	1967	0
185	20240911	165200	63379664	1967	1967	1967	1967	0
186	20240911	165100	63379664	1967	1967	1967	1967	0
187	20240911	165000	63379664	1967	1967	1967	1967	0
188	20240911	164900	63379664	1967	1967	1967	1967	0
189	20240911	164800	63379664	1967	1967	1967	1967	0
190	20240911	164700	63379664	1967	1967	1967	1967	0
191	20240911	164600	63379664	1967	1967	1967	1967	0
192	20240911	164500	63379664	1967	1967	1967	1967	0
193	20240911	164400	63379664	1967	1967	1967	1967	0
194	20240911	164300	63379664	1967	1967	1967	1967	0
195	20240911	164200	63379664	1967	1967	1967	1967	0
196	20240911	164100	63379664	1967	1967	1967	1967	0
197	20240911	164000	63379664	1967	1967	1967	1967	0
198	20240911	163900	63379664	1967	1967	1967	1967	0
199	20240911	163800	63379664	1967	1967	1967	1967	0
200	20240911	163700	63379664	1967	1967	1967	1967	0
201	20240911	163600	63379664	1967	1967	1967	1967	0
202	20240911	163500	63379664	1967	1967	1967	1967	0
203	20240911	163400	63379664	1967	1967	1967	1967	0
204	20240911	163300	63379664	1967	1967	1967	1967	0
205	20240911	163200	63379664	1967	1967	1967	1967	0
206	20240911	163100	63379664	1967	1967	1967	1967	0
207	20240911	163000	63379664	1967	1967	1967	1967	0
208	20240911	162900	63379664	1967	1967	1967	1967	0
209	20240911	162800	63379664	1967	1967	1967	1967	0
210	20240911	162700	63379664	1967	1967	1967	1967	0
211	20240911	162600	63379664	1967	1967	1967	1967	0
212	20240911	162500	63379664	1967	1967	1967	1967	340
213	20240911	162400	63379664	1967	1967	1967	1967	0
214	20240911	162300	63379664	1967	1967	1967	1967	0
215	20240911	162200	63379664	1967	1967	1967	1967	0
216	20240911	162100	63379664	1967	1967	1967	1967	0
217	20240911	162000	63379664	1967	1967	1967	1967	0
218	20240911	161900	63379664	1967	1967	1967	1967	0
219	20240911	161800	63379664	1967	1967	1967	1967	0
220	20240911	161700	63379664	1967	1967	1967	1967	0
221	20240911	161600	63379664	1967	1967	1967	1967	0
222	20240911	161500	63379664	1967	1967	1967	1967	0
223	20240911	161400	63379664	1967	1967	1967	1967	0
224	20240911	161300	63379664	1967	1967	1967	1967	0
225	20240911	161200	63379664	1967	1967	1967	1967	0
226	20240911	161100	63379664	1967	1967	1967	1967	0
227	20240911	161000	63379664	1967	1967	1967	1967	0
228	20240911	160900	63379664	1967	1967	1967	1967	0
229	20240911	160800	63379664	1967	1967	1967	1967	0
230	20240911	160700	63379664	1967	1967	1967	1967	0
231	20240911	160600	63379664	1967	1967	1967	1967	0
232	20240911	160500	63379664	1967	1967	1967	1967	0
233	20240911	160400	63379664	1967	1967	1967	1967	0
234	20240911	160300	63379664	1967	1967	1967	1967	0
235	20240911	160200	63379664	1967	1967	1967	1967	0
236	20240911	160100	63379664	1967	1967	1967	1967	0
237	20240911	160000	63379664	1967	1967	1967	1967	0
238	20240911	155900	63379664	1967	1967	1967	1967	0
239	20240911	155800	63379664	1967	1967	1967	1967	0
240	20240911	155700	63379664	1967	1967	1967	1967	0
241	20240911	155600	63379664	1967	1967	1967	1967	0
242	20240911	155500	63379664	1967	1967	1967	1967	340
243	20240911	155400	63379664	1967	1967	1967	1967	0
244	20240911	155300	63379664	1967	1967	1967	1967	0
245	20240911	155200	63379664	1967	1967	1967	1967	0
246	20240911	155100	63379664	1967	1967	1967	1967	0
247	20240911	155000	63379664	1967	1967	1967	1967	0
248	20240911	154900	63379664	1967	1967	1967	1967	0
249	20240911	154800	63379664	1967	1967	1967	1967	0
250	20240911	154700	63379664	1967	1967	1967	1967	0
251	20240911	154600	63379664	1967	1967	1967	1967	0
252	20240911	154500	63379664	1967	1967	1967	1967	0
253	20240911	154400	63379664	1967	1967	1967	1967	0
254	20240911	154300	63379664	1967	1967	1967	1967	0
255	20240911	154200	63379664	1967	1967	1967	1967	0
256	20240911	154100	63379664	1967	1967	1967	1967	0
257	20240911	154000	63379664	1967	1967	1967	1967	0
258	20240911	153900	63379664	1967	1967	1967	1967	0
259	20240911	153800	63379664	1967	1967	1967	1967	0
260	20240911	153700	63379664	1967	1967	1967	1967	0
261	20240911	153600	63379664	1967	1967	1967	1967	0
262	20240911	153500	63379664	1967	1967	1967	1967	0
263	20240911	153400	63379664	1967	1967	1967	1967	0
264	20240911	153300	63379664	1967	1967	1967	1967	0
265	20240911	153200	63379664	1967	1967	1967	1967	0
266	20240911	153100	63379664	1967	1967	1967	1967	0
267	20240911	153000	63379664	1967	1967	1967	1967	340
268	20240911	152900	62710884	1963	1963	1963	1963	0
269	20240911	152800	62710884	1963	1963	1963	1963	0
270	20240911	152700	62710884	1963	1963	1963	1963	0
271	20240911	152600	62710884	1963	1963	1963	1963	0
272	20240911	152500	62710884	1963	1963	1963	1963	0
273	20240911	152400	62710884	1963	1963	1963	1963	0
274	20240911	152300	62710884	1963	1963	1963	1963	0
275	20240911	152200	62710884	1963	1963	1963	1963	0
276	20240911	152100	62710884	1963	1963	1963	1963	0
277	20240911	152000	62710884	1963	1963	1963	1963	0
278	20240911	151900	62710884	1963	1965	1965	1962	42
279	20240911	151800	62628452	1966	1966	1966	1966	0
280	20240911	151700	62628452	1966	1966	1966	1966	8
281	20240911	151600	62612724	1966	1966	1966	1966	0
282	20240911	151500	62612724	1966	1967	1967	1966	27
283	20240911	151400	62559622	1967	1967	1967	1967	1
284	20240911	151300	62557655	1966	1966	1966	1966	0
285	20240911	151200	62557655	1966	1967	1967	1966	8
286	20240911	151100	62541926	1963	1963	1963	1963	1
287	20240911	151000	62539963	1962	1962	1962	1962	23
288	20240911	150900	62494837	1962	1962	1962	1962	493
289	20240911	150800	61527571	1968	1968	1968	1968	0
290	20240911	150700	61527571	1968	1968	1968	1968	1
291	20240911	150600	61525603	1962	1962	1962	1962	1001
292	20240911	150500	59561641	1961	1961	1961	1961	0
293	20240911	150400	59561641	1961	1961	1961	1961	0
294	20240911	150300	59561641	1961	1961	1961	1961	0
295	20240911	150200	59561641	1961	1961	1961	1961	0
296	20240911	150100	59561641	1961	1961	1961	1961	0
297	20240911	150000	59561641	1961	1961	1961	1961	153
298	20240911	145900	59261608	1962	1962	1963	1962	8
299	20240911	145800	59245909	1963	1967	1967	1961	2620
300	20240911	145700	54106158	1963	1968	1968	1962	212
301	20240911	145600	53690175	1963	1965	1970	1962	124
302	20240911	145500	53446809	1970	1970	1970	1964	227
303	20240911	145400	53000844	1966	1968	1970	1966	347
304	20240911	145300	52318280	1969	1967	1970	1967	7
305	20240911	145200	52304503	1970	1970	1970	1970	0
306	20240911	145100	52304503	1970	1967	1970	1967	4
307	20240911	145000	52296626	1967	1971	1971	1967	10
308	20240911	144900	52276939	1967	1970	1970	1967	80
309	20240911	144800	52119356	1970	1970	1971	1970	178
310	20240911	144700	51768695	1970	1968	1971	1967	115
311	20240911	144600	51542365	1966	1966	1966	1966	0
312	20240911	144500	51542365	1966	1966	1966	1966	0
313	20240911	144400	51542365	1966	1966	1966	1966	0
314	20240911	144300	51542365	1966	1966	1966	1966	1
315	20240911	144200	51540399	1968	1965	1968	1965	2
316	20240911	144100	51536466	1968	1968	1968	1968	0
317	20240911	144000	51536466	1968	1968	1968	1968	0
318	20240911	143900	51536466	1968	1965	1968	1965	3
319	20240911	143800	51530568	1968	1965	1968	1965	5
320	20240911	143700	51520734	1966	1966	1966	1966	2
321	20240911	143600	51516802	1965	1965	1965	1965	0
322	20240911	143500	51516802	1965	1962	1967	1962	297
323	20240911	143400	50933487	1962	1962	1964	1962	505
324	20240911	143300	49941677	1964	1962	1964	1962	15
325	20240911	143200	49912225	1961	1961	1961	1961	0
326	20240911	143100	49912225	1961	1961	1961	1961	69
327	20240911	143000	49776916	1963	1964	1964	1962	15
328	20240911	142900	49747471	1962	1962	1964	1962	1148
329	20240911	142800	47495068	1963	1963	1963	1963	0
330	20240911	142700	47495068	1963	1963	1963	1963	0
331	20240911	142600	47495068	1963	1963	1963	1963	0
332	20240911	142500	47495068	1963	1963	1963	1963	0
333	20240911	142400	47495068	1963	1963	1963	1963	0
334	20240911	142300	47495068	1963	1963	1963	1963	0
335	20240911	142200	47495068	1963	1963	1963	1963	0
336	20240911	142100	47495068	1963	1963	1963	1963	504
337	20240911	142000	46505716	1964	1964	1964	1964	0
338	20240911	141900	46505716	1964	1964	1964	1964	0
339	20240911	141800	46505716	1964	1964	1964	1964	0
340	20240911	141700	46505716	1964	1964	1964	1964	0
341	20240911	141600	46505716	1964	1964	1964	1964	0
342	20240911	141500	46505716	1964	1964	1964	1964	0
343	20240911	141400	46505716	1964	1964	1964	1964	0
344	20240911	141300	46505716	1964	1964	1964	1964	0
345	20240911	141200	46505716	1964	1964	1964	1964	0
346	20240911	141100	46505716	1964	1964	1964	1964	0
347	20240911	141000	46505716	1964	1964	1964	1964	0
348	20240911	140900	46505716	1964	1964	1964	1964	0
349	20240911	140800	46505716	1964	1964	1964	1964	35
350	20240911	140700	46436976	1964	1964	1964	1964	0
351	20240911	140600	46436976	1964	1964	1964	1964	72
352	20240911	140500	46295568	1965	1965	1965	1965	0
353	20240911	140400	46295568	1965	1965	1965	1965	0
354	20240911	140300	46295568	1965	1965	1965	1965	0
355	20240911	140200	46295568	1965	1965	1965	1965	0
356	20240911	140100	46295568	1965	1965	1965	1965	0
357	20240911	140000	46295568	1965	1965	1965	1965	0
358	20240911	135900	46295568	1965	1965	1965	1965	0
359	20240911	135800	46295568	1965	1965	1965	1965	5
360	20240911	135700	46285743	1965	1965	1965	1965	0
361	20240911	135600	46285743	1965	1965	1965	1965	0
362	20240911	135500	46285743	1965	1965	1965	1965	0
363	20240911	135400	46285743	1965	1965	1965	1965	0
364	20240911	135300	46285743	1965	1965	1965	1965	0
365	20240911	135200	46285743	1965	1965	1965	1965	0
366	20240911	135100	46285743	1965	1965	1965	1965	0
367	20240911	135000	46285743	1965	1965	1965	1965	17
368	20240911	134900	46252338	1966	1966	1966	1966	0
369	20240911	134800	46252338	1966	1966	1966	1966	0
370	20240911	134700	46252338	1966	1968	1968	1966	1068
371	20240911	134600	44150728	1969	1969	1969	1969	0
372	20240911	134500	44150728	1969	1969	1969	1969	0
373	20240911	134400	44150728	1969	1969	1969	1969	0
374	20240911	134300	44150728	1969	1969	1969	1969	0
375	20240911	134200	44150728	1969	1969	1969	1969	0
376	20240911	134100	44150728	1969	1969	1969	1969	1345
377	20240911	134000	41502423	1970	1970	1970	1970	0
378	20240911	133900	41502423	1970	1970	1970	1970	0
379	20240911	133800	41502423	1970	1970	1970	1970	0
380	20240911	133700	41502423	1970	1970	1970	1970	0
381	20240911	133600	41502423	1970	1970	1970	1970	48
382	20240911	133500	41407863	1972	1972	1972	1972	0
383	20240911	133400	41407863	1972	1972	1972	1972	0
384	20240911	133300	41407863	1972	1970	1972	1970	4
385	20240911	133200	41399979	1970	1970	1970	1970	0
386	20240911	133100	41399979	1970	1970	1970	1970	0
387	20240911	133000	41399979	1970	1970	1970	1970	208
388	20240911	132900	40990219	1972	1972	1972	1972	0
389	20240911	132800	40990219	1972	1972	1972	1972	0
390	20240911	132700	40990219	1972	1972	1972	1972	0
391	20240911	132600	40990219	1972	1972	1972	1972	0
392	20240911	132500	40990219	1972	1972	1972	1972	2
393	20240911	132400	40986275	1971	1971	1971	1971	1
394	20240911	132300	40984304	1972	1972	1972	1972	0
395	20240911	132200	40984304	1972	1972	1972	1972	0
396	20240911	132100	40984304	1972	1972	1972	1972	0
397	20240911	132000	40984304	1972	1972	1972	1972	0
398	20240911	131900	40984304	1972	1972	1972	1972	0
399	20240911	131800	40984304	1972	1972	1972	1972	0
400	20240911	131700	40984304	1972	1972	1972	1972	0
401	20240911	131600	40984304	1972	1972	1972	1972	0
402	20240911	131500	40984304	1972	1972	1972	1972	0
403	20240911	131400	40984304	1972	1972	1972	1972	0
404	20240911	131300	40984304	1972	1972	1972	1972	0
405	20240911	131200	40984304	1972	1971	1972	1971	31
406	20240911	131100	40923202	1972	1972	1972	1972	0
407	20240911	131000	40923202	1972	1972	1972	1972	0
408	20240911	130900	40923202	1972	1972	1972	1972	0
409	20240911	130800	40923202	1972	1972	1972	1972	0
410	20240911	130700	40923202	1972	1972	1972	1972	0
411	20240911	130600	40923202	1972	1972	1972	1972	0
412	20240911	130500	40923202	1972	1972	1972	1972	0
413	20240911	130400	40923202	1972	1972	1972	1972	0
414	20240911	130300	40923202	1972	1972	1972	1972	0
415	20240911	130200	40923202	1972	1972	1972	1972	0
416	20240911	130100	40923202	1972	1971	1972	1971	2
417	20240911	130000	40919259	1970	1970	1970	1970	0
418	20240911	125900	40919259	1970	1970	1970	1970	0
419	20240911	125800	40919259	1970	1970	1970	1970	0
420	20240911	125700	40919259	1970	1970	1970	1970	51
421	20240911	125600	40818789	1970	1970	1970	1970	0
422	20240911	125500	40818789	1970	1970	1970	1970	26
423	20240911	125400	40767569	1970	1970	1970	1970	53
424	20240911	125300	40663159	1971	1971	1971	1971	0
425	20240911	125200	40663159	1971	1971	1971	1971	0
426	20240911	125100	40663159	1971	1971	1971	1971	102
427	20240911	125000	40462117	1972	1972	1972	1972	0
428	20240911	124900	40462117	1972	1972	1972	1972	0
429	20240911	124800	40462117	1972	1972	1972	1972	0
430	20240911	124700	40462117	1972	1972	1972	1972	0
431	20240911	124600	40462117	1972	1972	1972	1972	0
432	20240911	124500	40462117	1972	1972	1972	1972	0
433	20240911	124400	40462117	1972	1972	1972	1972	0
434	20240911	124300	40462117	1972	1973	1974	1972	687
435	20240911	124200	39106484	1976	1976	1976	1976	0
436	20240911	124100	39106484	1976	1976	1976	1976	0
437	20240911	124000	39106484	1976	1976	1976	1976	0
438	20240911	123900	39106484	1976	1976	1976	1976	0
439	20240911	123800	39106484	1976	1976	1976	1976	0
440	20240911	123700	39106484	1976	1976	1976	1976	0
441	20240911	123600	39106484	1976	1976	1976	1976	0
442	20240911	123500	39106484	1976	1976	1976	1976	0
443	20240911	123400	39106484	1976	1976	1976	1974	8
444	20240911	123300	39090683	1973	1973	1973	1973	8
445	20240911	123200	39074899	1973	1973	1973	1973	0
446	20240911	123100	39074899	1973	1973	1973	1973	66
447	20240911	123000	38944681	1972	1972	1972	1972	0
448	20240911	122900	38944681	1972	1972	1972	1972	0
449	20240911	122800	38944681	1972	1972	1972	1972	0
450	20240911	122700	38944681	1972	1972	1972	1972	0
451	20240911	122600	38944681	1972	1972	1972	1972	0
452	20240911	122500	38944681	1972	1972	1972	1972	0
453	20240911	122400	38944681	1972	1972	1972	1972	10
454	20240911	122300	38924961	1977	1977	1977	1977	0
455	20240911	122200	38924961	1977	1977	1977	1977	0
456	20240911	122100	38924961	1977	1977	1977	1977	0
457	20240911	122000	38924961	1977	1977	1977	1977	0
458	20240911	121900	38924961	1977	1977	1977	1977	0
459	20240911	121800	38924961	1977	1977	1977	1977	0
460	20240911	121700	38924961	1977	1977	1977	1977	0
461	20240911	121600	38924961	1977	1977	1977	1977	0
462	20240911	121500	38924961	1977	1977	1977	1977	0
463	20240911	121400	38924961	1977	1977	1977	1977	0
464	20240911	121300	38924961	1977	1977	1977	1977	0
465	20240911	121200	38924961	1977	1977	1977	1977	0
466	20240911	121100	38924961	1977	1977	1977	1977	0
467	20240911	121000	38924961	1977	1977	1977	1977	0
468	20240911	120900	38924961	1977	1977	1977	1977	0
469	20240911	120800	38924961	1977	1977	1977	1977	0
470	20240911	120700	38924961	1977	1972	1977	1972	4
471	20240911	120600	38917059	1975	1975	1975	1975	0
472	20240911	120500	38917059	1975	1975	1975	1975	0
473	20240911	120400	38917059	1975	1972	1975	1972	3
474	20240911	120300	38911140	1975	1975	1975	1975	0
475	20240911	120200	38911140	1975	1975	1975	1975	0
476	20240911	120100	38911140	1975	1972	1975	1972	4
477	20240911	120000	38903246	1972	1972	1975	1972	5
478	20240911	115900	38893377	1972	1972	1972	1972	0
479	20240911	115800	38893377	1972	1972	1972	1972	0
480	20240911	115700	38893377	1972	1972	1972	1972	1
481	20240911	115600	38891405	1975	1972	1975	1972	3
482	20240911	115500	38885483	1975	1972	1975	1972	2
483	20240911	115400	38881536	1975	1975	1975	1975	0
484	20240911	115300	38881536	1975	1975	1975	1975	0
485	20240911	115200	38881536	1975	1975	1975	1975	0
486	20240911	115100	38881536	1975	1975	1975	1975	0
487	20240911	115000	38881536	1975	1975	1975	1975	0
488	20240911	114900	38881536	1975	1975	1975	1975	0
489	20240911	114800	38881536	1975	1975	1975	1975	0
490	20240911	114700	38881536	1975	1975	1975	1975	0
491	20240911	114600	38881536	1975	1975	1975	1975	0
492	20240911	114500	38881536	1975	1975	1975	1975	0
493	20240911	114400	38881536	1975	1975	1975	1975	0
494	20240911	114300	38881536	1975	1975	1975	1975	0
495	20240911	114200	38881536	1975	1975	1975	1975	0
496	20240911	114100	38881536	1975	1975	1975	1975	0
497	20240911	114000	38881536	1975	1971	1975	1971	10
498	20240911	113900	38861806	1971	1971	1975	1971	13
499	20240911	113800	38836168	1975	1971	1975	1971	2
500	20240911	113700	38832222	1971	1971	1971	1971	2
501	20240911	113600	38828280	1970	1970	1970	1970	0
502	20240911	113500	38828280	1970	1970	1970	1970	0
503	20240911	113400	38828280	1970	1970	1970	1970	0
504	20240911	113300	38828280	1970	1970	1970	1970	0
505	20240911	113200	38828280	1970	1970	1970	1970	0
506	20240911	113100	38828280	1970	1970	1970	1970	0
507	20240911	113000	38828280	1970	1970	1970	1970	0
508	20240911	112900	38828280	1970	1970	1970	1970	0
509	20240911	112800	38828280	1970	1970	1970	1970	0
510	20240911	112700	38828280	1970	1970	1970	1970	60
511	20240911	112600	38710080	1970	1970	1970	1970	0
512	20240911	112500	38710080	1970	1970	1970	1970	0
513	20240911	112400	38710080	1970	1970	1970	1970	0
514	20240911	112300	38710080	1970	1970	1970	1970	0
515	20240911	112200	38710080	1970	1970	1970	1970	0
516	20240911	112100	38710080	1970	1970	1970	1970	0
517	20240911	112000	38710080	1970	1970	1970	1970	3
518	20240911	111900	38704170	1970	1970	1970	1970	0
519	20240911	111800	38704170	1970	1970	1970	1970	0
520	20240911	111700	38704170	1970	1970	1970	1970	0
521	20240911	111600	38704170	1970	1970	1970	1970	0
522	20240911	111500	38704170	1970	1970	1970	1970	0
523	20240911	111400	38704170	1970	1970	1970	1970	0
524	20240911	111300	38704170	1970	1970	1970	1970	0
525	20240911	111200	38704170	1970	1970	1970	1970	0
526	20240911	111100	38704170	1970	1970	1970	1970	1
527	20240911	111000	38702200	1969	1969	1969	1969	0
528	20240911	110900	38702200	1969	1970	1970	1969	2
529	20240911	110800	38698261	1969	1969	1969	1969	0
530	20240911	110700	38698261	1969	1969	1969	1969	0
531	20240911	110600	38698261	1969	1969	1969	1969	0
532	20240911	110500	38698261	1969	1969	1969	1969	12
533	20240911	110400	38674633	1969	1969	1969	1969	1
534	20240911	110300	38672664	1969	1969	1969	1969	0
535	20240911	110200	38672664	1969	1969	1969	1969	0
536	20240911	110100	38672664	1969	1969	1969	1969	0
537	20240911	110000	38672664	1969	1969	1969	1969	0
538	20240911	105900	38672664	1969	1969	1969	1969	0
539	20240911	105800	38672664	1969	1969	1969	1969	0
540	20240911	105700	38672664	1969	1969	1969	1969	11
541	20240911	105600	38651005	1970	1970	1970	1970	0
542	20240911	105500	38651005	1970	1970	1970	1970	0
543	20240911	105400	38651005	1970	1970	1970	1970	1
544	20240911	105300	38649035	1970	1970	1970	1970	0
545	20240911	105200	38649035	1970	1970	1970	1970	0
546	20240911	105100	38649035	1970	1970	1970	1970	0
547	20240911	105000	38649035	1970	1970	1970	1970	0
548	20240911	104900	38649035	1970	1970	1970	1970	0
549	20240911	104800	38649035	1970	1970	1970	1970	2
550	20240911	104700	38645095	1970	1970	1970	1970	0
551	20240911	104600	38645095	1970	1970	1970	1970	2
552	20240911	104500	38641155	1970	1970	1970	1970	4
553	20240911	104400	38633275	1978	1978	1978	1978	0
554	20240911	104300	38633275	1978	1978	1978	1978	0
555	20240911	104200	38633275	1978	1978	1978	1978	0
556	20240911	104100	38633275	1978	1978	1978	1978	0
557	20240911	104000	38633275	1978	1978	1978	1978	0
558	20240911	103900	38633275	1978	1970	1978	1970	2
559	20240911	103800	38629327	1970	1971	1971	1970	204
560	20240911	103700	38227445	1971	1971	1971	1971	0
561	20240911	103600	38227445	1971	1971	1971	1971	1
562	20240911	103500	38225474	1970	1970	1970	1970	500
563	20240911	103400	37240474	1970	1970	1970	1970	98
564	20240911	103300	37047414	1970	1975	1975	1970	7983
565	20240911	103200	21308692	1976	1976	1976	1976	0
566	20240911	103100	21308692	1976	1976	1976	1976	26
567	20240911	103000	21257316	1980	1980	1980	1980	0
568	20240911	102900	21257316	1980	1980	1980	1980	0
569	20240911	102800	21257316	1980	1980	1980	1980	0
570	20240911	102700	21257316	1980	1980	1980	1980	0
571	20240911	102600	21257316	1980	1980	1980	1980	0
572	20240911	102500	21257316	1980	1980	1980	1980	0
573	20240911	102400	21257316	1980	1980	1980	1980	150
574	20240911	102300	20960316	1980	1980	1980	1980	100
575	20240911	102200	20762316	1980	1980	1980	1980	10
576	20240911	102100	20742516	1980	1980	1980	1980	10
577	20240911	102000	20722716	1980	1978	1980	1978	109
578	20240911	101900	20506906	1976	1976	1976	1976	0
579	20240911	101800	20506906	1976	1976	1976	1976	0
580	20240911	101700	20506906	1976	1976	1976	1976	0
581	20240911	101600	20506906	1976	1976	1976	1976	0
582	20240911	101500	20506906	1976	1976	1976	1976	0
583	20240911	101400	20506906	1976	1976	1976	1976	74
584	20240911	101300	20360682	1976	1976	1976	1976	0
585	20240911	101200	20360682	1976	1976	1976	1976	50
586	20240911	101100	20261882	1975	1975	1975	1975	0
587	20240911	101000	20261882	1975	1975	1975	1975	501
588	20240911	100900	19272407	1975	1975	1975	1975	0
589	20240911	100800	19272407	1975	1975	1975	1975	0
590	20240911	100700	19272407	1975	1975	1975	1975	0
591	20240911	100600	19272407	1975	1975	1975	1975	2000
592	20240911	100500	15322407	1974	1974	1974	1974	1823
593	20240911	100400	11723805	1973	1973	1973	1973	3
594	20240911	100300	11717886	1972	1972	1972	1972	1
595	20240911	100200	11715914	1974	1972	1974	1972	594
596	20240911	100100	10543366	1974	1972	1974	1972	1000
597	20240911	100000	8569370	1972	1972	1972	1972	10
598	20240911	095900	8549650	1974	1974	1974	1974	0
599	20240911	095800	8549650	1974	1974	1974	1974	0
600	20240911	095700	8549650	1974	1974	1974	1974	0
601	20240911	095600	8549650	1974	1974	1974	1974	0
602	20240911	095500	8549650	1974	1972	1974	1972	138
603	20240911	095400	8277242	1972	1972	1972	1972	0
604	20240911	095300	8277242	1972	1972	1972	1972	1
605	20240911	095200	8275270	1973	1973	1973	1973	0
606	20240911	095100	8275270	1973	1973	1973	1973	0
607	20240911	095000	8275270	1973	1973	1973	1973	0
608	20240911	094900	8275270	1973	1973	1973	1973	0
609	20240911	094800	8275270	1973	1973	1973	1973	0
610	20240911	094700	8275270	1973	1973	1973	1973	0
611	20240911	094600	8275270	1973	1973	1973	1973	100
612	20240911	094500	8077970	1974	1974	1974	1974	0
613	20240911	094400	8077970	1974	1974	1974	1974	0
614	20240911	094300	8077970	1974	1974	1974	1974	0
615	20240911	094200	8077970	1974	1974	1974	1974	1
616	20240911	094100	8075996	1973	1973	1973	1973	1
617	20240911	094000	8074023	1974	1974	1974	1974	0
618	20240911	093900	8074023	1974	1974	1974	1974	1
619	20240911	093800	8072049	1973	1971	1973	1971	711
620	20240911	093700	6669283	1971	1971	1971	1971	0
621	20240911	093600	6669283	1971	1971	1971	1971	0
622	20240911	093500	6669283	1971	1971	1971	1971	0
623	20240911	093400	6669283	1971	1971	1971	1971	2
624	20240911	093300	6665341	1971	1971	1971	1971	9
625	20240911	093200	6647602	1971	1971	1971	1971	1
626	20240911	093100	6645631	1970	1970	1970	1970	5
627	20240911	093000	6635781	1971	1971	1971	1971	0
628	20240911	092900	6635781	1971	1971	1971	1971	0
629	20240911	092800	6635781	1971	1971	1971	1971	0
630	20240911	092700	6635781	1971	1971	1971	1971	0
631	20240911	092600	6635781	1971	1971	1971	1971	0
632	20240911	092500	6635781	1971	1971	1971	1971	0
633	20240911	092400	6635781	1971	1971	1971	1971	0
634	20240911	092300	6635781	1971	1971	1971	1971	1
635	20240911	092200	6633810	1971	1971	1971	1971	280
636	20240911	092100	6081930	1970	1971	1971	1970	7
637	20240911	092000	6068139	1975	1975	1975	1975	0
638	20240911	091900	6068139	1975	1975	1975	1975	0
639	20240911	091800	6068139	1975	1972	1975	1972	100
640	20240911	091700	5870642	1975	1975	1975	1975	0
641	20240911	091600	5870642	1975	1975	1975	1975	0
642	20240911	091500	5870642	1975	1972	1975	1972	10
643	20240911	091400	5850901	1970	1970	1970	1970	0
644	20240911	091300	5850901	1970	1970	1970	1970	0
645	20240911	091200	5850901	1970	1970	1970	1970	0
646	20240911	091100	5850901	1970	1970	1970	1970	0
647	20240911	091000	5850901	1970	1970	1970	1970	0
648	20240911	090900	5850901	1970	1970	1970	1970	0
649	20240911	090800	5850901	1970	1971	1971	1970	625
650	20240911	090700	4619650	1970	1970	1970	1970	0
651	20240911	090600	4619650	1970	1970	1970	1970	0
652	20240911	090500	4619650	1970	1970	1970	1970	0
653	20240911	090400	4619650	1970	1970	1970	1970	0
654	20240911	090300	4619650	1970	1970	1970	1970	0
655	20240911	090200	4619650	1970	1970	1970	1970	0
656	20240911	090100	4619650	1970	1970	1970	1970	0
657	20240911	090000	4619650	1970	1970	1970	1970	2345