KissMeData/115610/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	201000	93941988	1973	1973	1973	1973	582
3	20240906	200900	93941988	1973	1973	1973	1973	0
4	20240906	200800	93941988	1973	1973	1973	1973	0
5	20240906	200700	93941988	1973	1973	1973	1973	0
6	20240906	200600	93941988	1973	1973	1973	1973	0
7	20240906	200500	93941988	1973	1973	1973	1973	0
8	20240906	200400	93941988	1973	1973	1973	1973	0
9	20240906	200300	93941988	1973	1973	1973	1973	0
10	20240906	200200	93941988	1973	1973	1973	1973	0
11	20240906	200100	93941988	1973	1973	1973	1973	0
12	20240906	200000	93941988	1973	1973	1973	1973	0
13	20240906	195900	93941988	1973	1973	1973	1973	0
14	20240906	195800	93941988	1973	1973	1973	1973	0
15	20240906	195700	93941988	1973	1973	1973	1973	0
16	20240906	195600	93941988	1973	1973	1973	1973	0
17	20240906	195500	93941988	1973	1973	1973	1973	0
18	20240906	195400	93941988	1973	1973	1973	1973	0
19	20240906	195300	93941988	1973	1973	1973	1973	0
20	20240906	195200	93941988	1973	1973	1973	1973	0
21	20240906	195100	93941988	1973	1973	1973	1973	0
22	20240906	195000	93941988	1973	1973	1973	1973	0
23	20240906	194900	93941988	1973	1973	1973	1973	0
24	20240906	194800	93941988	1973	1973	1973	1973	0
25	20240906	194700	93941988	1973	1973	1973	1973	0
26	20240906	194600	93941988	1973	1973	1973	1973	0
27	20240906	194500	93941988	1973	1973	1973	1973	0
28	20240906	194400	93941988	1973	1973	1973	1973	0
29	20240906	194300	93941988	1973	1973	1973	1973	0
30	20240906	194200	93941988	1973	1973	1973	1973	0
31	20240906	194100	93941988	1973	1973	1973	1973	0
32	20240906	194000	93941988	1973	1973	1973	1973	582
33	20240906	193900	93941988	1973	1973	1973	1973	0
34	20240906	193800	93941988	1973	1973	1973	1973	0
35	20240906	193700	93941988	1973	1973	1973	1973	0
36	20240906	193600	93941988	1973	1973	1973	1973	0
37	20240906	193500	93941988	1973	1973	1973	1973	0
38	20240906	193400	93941988	1973	1973	1973	1973	0
39	20240906	193300	93941988	1973	1973	1973	1973	0
40	20240906	193200	93941988	1973	1973	1973	1973	0
41	20240906	193100	93941988	1973	1973	1973	1973	0
42	20240906	193000	93941988	1973	1973	1973	1973	0
43	20240906	192900	93941988	1973	1973	1973	1973	0
44	20240906	192800	93941988	1973	1973	1973	1973	0
45	20240906	192700	93941988	1973	1973	1973	1973	0
46	20240906	192600	93941988	1973	1973	1973	1973	0
47	20240906	192500	93941988	1973	1973	1973	1973	0
48	20240906	192400	93941988	1973	1973	1973	1973	0
49	20240906	192300	93941988	1973	1973	1973	1973	0
50	20240906	192200	93941988	1973	1973	1973	1973	0
51	20240906	192100	93941988	1973	1973	1973	1973	0
52	20240906	192000	93941988	1973	1973	1973	1973	0
53	20240906	191900	93941988	1973	1973	1973	1973	0
54	20240906	191800	93941988	1973	1973	1973	1973	0
55	20240906	191700	93941988	1973	1973	1973	1973	0
56	20240906	191600	93941988	1973	1973	1973	1973	0
57	20240906	191500	93941988	1973	1973	1973	1973	0
58	20240906	191400	93941988	1973	1973	1973	1973	0
59	20240906	191300	93941988	1973	1973	1973	1973	0
60	20240906	191200	93941988	1973	1973	1973	1973	0
61	20240906	191100	93941988	1973	1973	1973	1973	0
62	20240906	191000	93941988	1973	1973	1973	1973	582
63	20240906	190900	93941988	1973	1973	1973	1973	0
64	20240906	190800	93941988	1973	1973	1973	1973	0
65	20240906	190700	93941988	1973	1973	1973	1973	0
66	20240906	190600	93941988	1973	1973	1973	1973	0
67	20240906	190500	93941988	1973	1973	1973	1973	0
68	20240906	190400	93941988	1973	1973	1973	1973	0
69	20240906	190300	93941988	1973	1973	1973	1973	0
70	20240906	190200	93941988	1973	1973	1973	1973	0
71	20240906	190100	93941988	1973	1973	1973	1973	0
72	20240906	190000	93941988	1973	1973	1973	1973	0
73	20240906	185900	93941988	1973	1973	1973	1973	0
74	20240906	185800	93941988	1973	1973	1973	1973	0
75	20240906	185700	93941988	1973	1973	1973	1973	0
76	20240906	185600	93941988	1973	1973	1973	1973	0
77	20240906	185500	93941988	1973	1973	1973	1973	0
78	20240906	185400	93941988	1973	1973	1973	1973	0
79	20240906	185300	93941988	1973	1973	1973	1973	0
80	20240906	185200	93941988	1973	1973	1973	1973	0
81	20240906	185100	93941988	1973	1973	1973	1973	0
82	20240906	185000	93941988	1973	1973	1973	1973	0
83	20240906	184900	93941988	1973	1973	1973	1973	0
84	20240906	184800	93941988	1973	1973	1973	1973	0
85	20240906	184700	93941988	1973	1973	1973	1973	0
86	20240906	184600	93941988	1973	1973	1973	1973	0
87	20240906	184500	93941988	1973	1973	1973	1973	0
88	20240906	184400	93941988	1973	1973	1973	1973	0
89	20240906	184300	93941988	1973	1973	1973	1973	0
90	20240906	184200	93941988	1973	1973	1973	1973	0
91	20240906	184100	93941988	1973	1973	1973	1973	0
92	20240906	184000	93941988	1973	1973	1973	1973	582
93	20240906	183900	93941988	1973	1973	1973	1973	0
94	20240906	183800	93941988	1973	1973	1973	1973	0
95	20240906	183700	93941988	1973	1973	1973	1973	0
96	20240906	183600	93941988	1973	1973	1973	1973	0
97	20240906	183500	93941988	1973	1973	1973	1973	0
98	20240906	183400	93941988	1973	1973	1973	1973	0
99	20240906	183300	93941988	1973	1973	1973	1973	0
100	20240906	183200	93941988	1973	1973	1973	1973	0
101	20240906	183100	93941988	1973	1973	1973	1973	0
102	20240906	183000	93941988	1973	1973	1973	1973	0
103	20240906	182900	93941988	1973	1973	1973	1973	0
104	20240906	182800	93941988	1973	1973	1973	1973	0
105	20240906	182700	93941988	1973	1973	1973	1973	0
106	20240906	182600	93941988	1973	1973	1973	1973	0
107	20240906	182500	93941988	1973	1973	1973	1973	0
108	20240906	182400	93941988	1973	1973	1973	1973	0
109	20240906	182300	93941988	1973	1973	1973	1973	0
110	20240906	182200	93941988	1973	1973	1973	1973	0
111	20240906	182100	93941988	1973	1973	1973	1973	0
112	20240906	182000	93941988	1973	1973	1973	1973	0
113	20240906	181900	93941988	1973	1973	1973	1973	0
114	20240906	181800	93941988	1973	1973	1973	1973	0
115	20240906	181700	93941988	1973	1973	1973	1973	0
116	20240906	181600	93941988	1973	1973	1973	1973	0
117	20240906	181500	93941988	1973	1973	1973	1973	0
118	20240906	181400	93941988	1973	1973	1973	1973	0
119	20240906	181300	93941988	1973	1973	1973	1973	0
120	20240906	181200	93941988	1973	1973	1973	1973	0
121	20240906	181100	93941988	1973	1973	1973	1973	0
122	20240906	181000	93941988	1973	1973	1973	1973	582
123	20240906	180900	93941988	1973	1973	1973	1973	0
124	20240906	180800	93941988	1973	1973	1973	1973	0
125	20240906	180700	93941988	1973	1973	1973	1973	0
126	20240906	180600	93941988	1973	1973	1973	1973	0
127	20240906	180500	93941988	1973	1973	1973	1973	0
128	20240906	180400	93941988	1973	1973	1973	1973	0
129	20240906	180300	93941988	1973	1973	1973	1973	0
130	20240906	180200	93941988	1973	1973	1973	1973	0
131	20240906	180100	93941988	1973	1973	1973	1973	0
132	20240906	180000	93941988	1973	1973	1973	1973	0
133	20240906	175900	93941988	1973	1973	1973	1973	0
134	20240906	175800	93941988	1973	1973	1973	1973	0
135	20240906	175700	93941988	1973	1973	1973	1973	0
136	20240906	175600	93941988	1973	1973	1973	1973	0
137	20240906	175500	93941988	1973	1973	1973	1973	0
138	20240906	175400	93941988	1973	1973	1973	1973	0
139	20240906	175300	93941988	1973	1973	1973	1973	0
140	20240906	175200	93941988	1973	1973	1973	1973	0
141	20240906	175100	93941988	1973	1973	1973	1973	0
142	20240906	175000	93941988	1973	1973	1973	1973	0
143	20240906	174900	93941988	1973	1973	1973	1973	0
144	20240906	174800	93941988	1973	1973	1973	1973	0
145	20240906	174700	93941988	1973	1973	1973	1973	0
146	20240906	174600	93941988	1973	1973	1973	1973	0
147	20240906	174500	93941988	1973	1973	1973	1973	0
148	20240906	174400	93941988	1973	1973	1973	1973	0
149	20240906	174300	93941988	1973	1973	1973	1973	0
150	20240906	174200	93941988	1973	1973	1973	1973	0
151	20240906	174100	93941988	1973	1973	1973	1973	0
152	20240906	174000	93941988	1973	1973	1973	1973	582
153	20240906	173900	93941988	1973	1973	1973	1973	0
154	20240906	173800	93941988	1973	1973	1973	1973	0
155	20240906	173700	93941988	1973	1973	1973	1973	0
156	20240906	173600	93941988	1973	1973	1973	1973	0
157	20240906	173500	93941988	1973	1973	1973	1973	0
158	20240906	173400	93941988	1973	1973	1973	1973	0
159	20240906	173300	93941988	1973	1973	1973	1973	0
160	20240906	173200	93941988	1973	1973	1973	1973	0
161	20240906	173100	93941988	1973	1973	1973	1973	0
162	20240906	173000	93941988	1973	1973	1973	1973	0
163	20240906	172900	93941988	1973	1973	1973	1973	0
164	20240906	172800	93941988	1973	1973	1973	1973	0
165	20240906	172700	93941988	1973	1973	1973	1973	0
166	20240906	172600	93941988	1973	1973	1973	1973	0
167	20240906	172500	93941988	1973	1973	1973	1973	0
168	20240906	172400	93941988	1973	1973	1973	1973	0
169	20240906	172300	93941988	1973	1973	1973	1973	0
170	20240906	172200	93941988	1973	1973	1973	1973	0
171	20240906	172100	93941988	1973	1973	1973	1973	0
172	20240906	172000	93941988	1973	1973	1973	1973	0
173	20240906	171900	93941988	1973	1973	1973	1973	0
174	20240906	171800	93941988	1973	1973	1973	1973	0
175	20240906	171700	93941988	1973	1973	1973	1973	0
176	20240906	171600	93941988	1973	1973	1973	1973	0
177	20240906	171500	93941988	1973	1973	1973	1973	0
178	20240906	171400	93941988	1973	1973	1973	1973	0
179	20240906	171300	93941988	1973	1973	1973	1973	0
180	20240906	171200	93941988	1973	1973	1973	1973	0
181	20240906	171100	93941988	1973	1973	1973	1973	0
182	20240906	171000	93941988	1973	1973	1973	1973	582
183	20240906	170900	93941988	1973	1973	1973	1973	0
184	20240906	170800	93941988	1973	1973	1973	1973	0
185	20240906	170700	93941988	1973	1973	1973	1973	0
186	20240906	170600	93941988	1973	1973	1973	1973	0
187	20240906	170500	93941988	1973	1973	1973	1973	0
188	20240906	170400	93941988	1973	1973	1973	1973	0
189	20240906	170300	93941988	1973	1973	1973	1973	0
190	20240906	170200	93941988	1973	1973	1973	1973	0
191	20240906	170100	93941988	1973	1973	1973	1973	0
192	20240906	170000	93941988	1973	1973	1973	1973	0
193	20240906	165900	93941988	1973	1973	1973	1973	0
194	20240906	165800	93941988	1973	1973	1973	1973	0
195	20240906	165700	93941988	1973	1973	1973	1973	0
196	20240906	165600	93941988	1973	1973	1973	1973	0
197	20240906	165500	93941988	1973	1973	1973	1973	0
198	20240906	165400	93941988	1973	1973	1973	1973	0
199	20240906	165300	93941988	1973	1973	1973	1973	0
200	20240906	165200	93941988	1973	1973	1973	1973	0
201	20240906	165100	93941988	1973	1973	1973	1973	0
202	20240906	165000	93941988	1973	1973	1973	1973	0
203	20240906	164900	93941988	1973	1973	1973	1973	0
204	20240906	164800	93941988	1973	1973	1973	1973	0
205	20240906	164700	93941988	1973	1973	1973	1973	0
206	20240906	164600	93941988	1973	1973	1973	1973	0
207	20240906	164500	93941988	1973	1973	1973	1973	0
208	20240906	164400	93941988	1973	1973	1973	1973	0
209	20240906	164300	93941988	1973	1973	1973	1973	0
210	20240906	164200	93941988	1973	1973	1973	1973	0
211	20240906	164100	93941988	1973	1973	1973	1973	0
212	20240906	164000	93941988	1973	1973	1973	1973	582
213	20240906	163900	93941988	1973	1973	1973	1973	0
214	20240906	163800	93941988	1973	1973	1973	1973	0
215	20240906	163700	93941988	1973	1973	1973	1973	0
216	20240906	163600	93941988	1973	1973	1973	1973	0
217	20240906	163500	93941988	1973	1973	1973	1973	0
218	20240906	163400	93941988	1973	1973	1973	1973	0
219	20240906	163300	93941988	1973	1973	1973	1973	0
220	20240906	163200	93941988	1973	1973	1973	1973	0
221	20240906	163100	93941988	1973	1973	1973	1973	0
222	20240906	163000	93941988	1973	1973	1973	1973	0
223	20240906	162900	93941988	1973	1973	1973	1973	0
224	20240906	162800	93941988	1973	1973	1973	1973	0
225	20240906	162700	93941988	1973	1973	1973	1973	0
226	20240906	162600	93941988	1973	1973	1973	1973	0
227	20240906	162500	93941988	1973	1973	1973	1973	0
228	20240906	162400	93941988	1973	1973	1973	1973	0
229	20240906	162300	93941988	1973	1973	1973	1973	0
230	20240906	162200	93941988	1973	1973	1973	1973	0
231	20240906	162100	93941988	1973	1973	1973	1973	0
232	20240906	162000	93941988	1973	1973	1973	1973	0
233	20240906	161900	93941988	1973	1973	1973	1973	0
234	20240906	161800	93941988	1973	1973	1973	1973	0
235	20240906	161700	93941988	1973	1973	1973	1973	0
236	20240906	161600	93941988	1973	1973	1973	1973	0
237	20240906	161500	93941988	1973	1973	1973	1973	0
238	20240906	161400	93941988	1973	1973	1973	1973	0
239	20240906	161300	93941988	1973	1973	1973	1973	0
240	20240906	161200	93941988	1973	1973	1973	1973	0
241	20240906	161100	93941988	1973	1973	1973	1973	0
242	20240906	161000	93941988	1973	1973	1973	1973	582
243	20240906	160900	93941988	1973	1973	1973	1973	0
244	20240906	160800	93941988	1973	1973	1973	1973	0
245	20240906	160700	93941988	1973	1973	1973	1973	0
246	20240906	160600	93941988	1973	1973	1973	1973	0
247	20240906	160500	93941988	1973	1973	1973	1973	0
248	20240906	160400	93941988	1973	1973	1973	1973	0
249	20240906	160300	93941988	1973	1973	1973	1973	0
250	20240906	160200	93941988	1973	1973	1973	1973	0
251	20240906	160100	93941988	1973	1973	1973	1973	0
252	20240906	160000	93941988	1973	1973	1973	1973	0
253	20240906	155900	93941988	1973	1973	1973	1973	0
254	20240906	155800	93941988	1973	1973	1973	1973	0
255	20240906	155700	93941988	1973	1973	1973	1973	0
256	20240906	155600	93941988	1973	1973	1973	1973	0
257	20240906	155500	93941988	1973	1973	1973	1973	0
258	20240906	155400	93941988	1973	1973	1973	1973	0
259	20240906	155300	93941988	1973	1973	1973	1973	0
260	20240906	155200	93941988	1973	1973	1973	1973	0
261	20240906	155100	93941988	1973	1973	1973	1973	0
262	20240906	155000	93941988	1973	1973	1973	1973	0
263	20240906	154900	93941988	1973	1973	1973	1973	0
264	20240906	154800	93941988	1973	1973	1973	1973	0
265	20240906	154700	93941988	1973	1973	1973	1973	0
266	20240906	154600	93941988	1973	1973	1973	1973	0
267	20240906	154500	93941988	1973	1973	1973	1973	0
268	20240906	154400	93941988	1973	1973	1973	1973	0
269	20240906	154300	93941988	1973	1973	1973	1973	0
270	20240906	154200	93941988	1973	1973	1973	1973	0
271	20240906	154100	93941988	1973	1973	1973	1973	0
272	20240906	154000	93941988	1973	1973	1973	1973	582
273	20240906	153900	93941988	1973	1973	1973	1973	0
274	20240906	153800	93941988	1973	1973	1973	1973	0
275	20240906	153700	93941988	1973	1973	1973	1973	0
276	20240906	153600	93941988	1973	1973	1973	1973	0
277	20240906	153500	93941988	1973	1973	1973	1973	0
278	20240906	153400	93941988	1973	1973	1973	1973	0
279	20240906	153300	93941988	1973	1973	1973	1973	0
280	20240906	153200	93941988	1973	1973	1973	1973	0
281	20240906	153100	93941988	1973	1973	1973	1973	0
282	20240906	153000	93941988	1973	1973	1973	1973	582
283	20240906	152900	92793702	1958	1958	1958	1958	0
284	20240906	152800	92793702	1958	1958	1958	1958	0
285	20240906	152700	92793702	1958	1958	1958	1958	0
286	20240906	152600	92793702	1958	1958	1958	1958	0
287	20240906	152500	92793702	1958	1958	1958	1958	0
288	20240906	152400	92793702	1958	1958	1958	1958	0
289	20240906	152300	92793702	1958	1958	1958	1958	0
290	20240906	152200	92793702	1958	1958	1958	1958	0
291	20240906	152100	92793702	1958	1958	1958	1958	0
292	20240906	152000	92793702	1958	1958	1958	1958	0
293	20240906	151900	92793702	1958	1958	1958	1958	26
294	20240906	151800	92742794	1958	1958	1958	1958	0
295	20240906	151700	92742794	1958	1958	1958	1958	1828
296	20240906	151600	89163570	1958	1958	1958	1958	0
297	20240906	151500	89163570	1958	1958	1958	1958	0
298	20240906	151400	89163570	1958	1958	1958	1958	0
299	20240906	151300	89163570	1958	1958	1958	1958	0
300	20240906	151200	89163570	1958	1958	1958	1958	0
301	20240906	151100	89163570	1958	1958	1958	1958	0
302	20240906	151000	89163570	1958	1958	1958	1958	0
303	20240906	150900	89163570	1958	1958	1958	1958	100
304	20240906	150800	88967770	1958	1958	1958	1958	0
305	20240906	150700	88967770	1958	1958	1958	1958	0
306	20240906	150600	88967770	1958	1958	1958	1958	0
307	20240906	150500	88967770	1958	1958	1958	1958	0
308	20240906	150400	88967770	1958	1958	1958	1958	0
309	20240906	150300	88967770	1958	1958	1958	1958	0
310	20240906	150200	88967770	1958	1958	1958	1958	100
311	20240906	150100	88771970	1957	1957	1957	1957	0
312	20240906	150000	88771970	1957	1957	1957	1957	0
313	20240906	145900	88771970	1957	1957	1957	1957	0
314	20240906	145800	88771970	1957	1957	1957	1957	0
315	20240906	145700	88771970	1957	1957	1957	1957	0
316	20240906	145600	88771970	1957	1957	1957	1957	0
317	20240906	145500	88771970	1957	1957	1957	1957	0
318	20240906	145400	88771970	1957	1957	1957	1957	0
319	20240906	145300	88771970	1957	1957	1957	1957	0
320	20240906	145200	88771970	1957	1957	1957	1957	0
321	20240906	145100	88771970	1957	1957	1957	1957	0
322	20240906	145000	88771970	1957	1957	1957	1957	5
323	20240906	144900	88762185	1956	1956	1956	1956	0
324	20240906	144800	88762185	1956	1956	1956	1956	0
325	20240906	144700	88762185	1956	1956	1956	1956	0
326	20240906	144600	88762185	1956	1962	1962	1956	1552
327	20240906	144500	85723485	1962	1962	1962	1962	0
328	20240906	144400	85723485	1962	1962	1962	1962	0
329	20240906	144300	85723485	1962	1962	1962	1962	0
330	20240906	144200	85723485	1962	1962	1962	1962	66
331	20240906	144100	85593993	1974	1974	1974	1974	0
332	20240906	144000	85593993	1974	1974	1974	1974	0
333	20240906	143900	85593993	1974	1974	1974	1974	0
334	20240906	143800	85593993	1974	1974	1974	1974	0
335	20240906	143700	85593993	1974	1974	1974	1974	0
336	20240906	143600	85593993	1974	1974	1974	1974	0
337	20240906	143500	85593993	1974	1974	1974	1974	0
338	20240906	143400	85593993	1974	1974	1974	1974	0
339	20240906	143300	85593993	1974	1962	1974	1962	55
340	20240906	143200	85485914	1973	1971	1973	1971	25
341	20240906	143100	85436621	1971	1971	1971	1971	1
342	20240906	143000	85434650	1962	1962	1962	1962	0
343	20240906	142900	85434650	1962	1962	1962	1962	0
344	20240906	142800	85434650	1962	1962	1962	1962	0
345	20240906	142700	85434650	1962	1962	1962	1962	0
346	20240906	142600	85434650	1962	1962	1962	1962	0
347	20240906	142500	85434650	1962	1964	1964	1962	778
348	20240906	142400	83907660	1970	1970	1970	1970	2
349	20240906	142300	83903720	1970	1970	1970	1970	600
350	20240906	142200	82721720	1965	1965	1965	1965	0
351	20240906	142100	82721720	1965	1965	1965	1965	0
352	20240906	142000	82721720	1965	1965	1965	1965	0
353	20240906	141900	82721720	1965	1965	1965	1965	0
354	20240906	141800	82721720	1965	1965	1965	1965	0
355	20240906	141700	82721720	1965	1965	1965	1965	0
356	20240906	141600	82721720	1965	1965	1965	1965	0
357	20240906	141500	82721720	1965	1965	1965	1965	0
358	20240906	141400	82721720	1965	1965	1965	1965	0
359	20240906	141300	82721720	1965	1964	1965	1964	1000
360	20240906	141200	80757220	1962	1962	1962	1962	0
361	20240906	141100	80757220	1962	1962	1962	1962	0
362	20240906	141000	80757220	1962	1962	1962	1962	0
363	20240906	140900	80757220	1962	1962	1962	1962	0
364	20240906	140800	80757220	1962	1962	1962	1962	0
365	20240906	140700	80757220	1962	1962	1962	1962	485
366	20240906	140600	79805650	1962	1962	1962	1962	25
367	20240906	140500	79756600	1962	1962	1962	1962	5
368	20240906	140400	79746790	1962	1962	1962	1962	15
369	20240906	140300	79717360	1953	1953	1953	1953	0
370	20240906	140200	79717360	1953	1953	1953	1953	0
371	20240906	140100	79717360	1953	1953	1953	1953	0
372	20240906	140000	79717360	1953	1953	1953	1953	0
373	20240906	135900	79717360	1953	1953	1953	1953	0
374	20240906	135800	79717360	1953	1953	1953	1953	0
375	20240906	135700	79717360	1953	1953	1953	1953	0
376	20240906	135600	79717360	1953	1953	1953	1953	0
377	20240906	135500	79717360	1953	1953	1953	1953	0
378	20240906	135400	79717360	1953	1953	1953	1953	0
379	20240906	135300	79717360	1953	1953	1953	1953	0
380	20240906	135200	79717360	1953	1953	1953	1953	0
381	20240906	135100	79717360	1953	1953	1953	1953	0
382	20240906	135000	79717360	1953	1953	1953	1953	500
383	20240906	134900	78740860	1963	1963	1963	1963	0
384	20240906	134800	78740860	1963	1963	1963	1963	0
385	20240906	134700	78740860	1963	1963	1963	1963	25
386	20240906	134600	78691785	1963	1963	1963	1963	273
387	20240906	134500	78155886	1963	1963	1963	1963	703
388	20240906	134400	76775897	1963	1963	1963	1963	0
389	20240906	134300	76775897	1963	1963	1963	1963	0
390	20240906	134200	76775897	1963	1963	1963	1963	0
391	20240906	134100	76775897	1963	1963	1963	1963	0
392	20240906	134000	76775897	1963	1963	1963	1963	0
393	20240906	133900	76775897	1963	1963	1963	1963	0
394	20240906	133800	76775897	1963	1960	1963	1960	159
395	20240906	133700	76463840	1960	1960	1960	1960	0
396	20240906	133600	76463840	1960	1960	1960	1960	0
397	20240906	133500	76463840	1960	1960	1960	1960	0
398	20240906	133400	76463840	1960	1960	1960	1960	0
399	20240906	133300	76463840	1960	1960	1960	1960	0
400	20240906	133200	76463840	1960	1960	1960	1960	10
401	20240906	133100	76444240	1960	1960	1960	1960	5
402	20240906	133000	76434440	1959	1959	1959	1959	0
403	20240906	132900	76434440	1959	1959	1959	1959	0
404	20240906	132800	76434440	1959	1959	1959	1959	0
405	20240906	132700	76434440	1959	1959	1959	1959	500
406	20240906	132600	75454940	1959	1959	1959	1959	0
407	20240906	132500	75454940	1959	1959	1959	1959	0
408	20240906	132400	75454940	1959	1959	1959	1959	5
409	20240906	132300	75445145	1959	1959	1959	1959	0
410	20240906	132200	75445145	1959	1959	1959	1959	0
411	20240906	132100	75445145	1959	1959	1959	1959	0
412	20240906	132000	75445145	1959	1959	1959	1959	0
413	20240906	131900	75445145	1959	1959	1959	1959	0
414	20240906	131800	75445145	1959	1959	1959	1959	23
415	20240906	131700	75400088	1963	1963	1963	1963	0
416	20240906	131600	75400088	1963	1963	1963	1963	0
417	20240906	131500	75400088	1963	1963	1963	1963	0
418	20240906	131400	75400088	1963	1963	1963	1963	0
419	20240906	131300	75400088	1963	1963	1963	1963	0
420	20240906	131200	75400088	1963	1963	1963	1963	0
421	20240906	131100	75400088	1963	1963	1963	1963	0
422	20240906	131000	75400088	1963	1963	1963	1963	0
423	20240906	130900	75400088	1963	1963	1963	1963	0
424	20240906	130800	75400088	1963	1963	1963	1963	0
425	20240906	130700	75400088	1963	1963	1963	1963	0
426	20240906	130600	75400088	1963	1963	1963	1963	0
427	20240906	130500	75400088	1963	1963	1963	1963	0
428	20240906	130400	75400088	1963	1963	1963	1963	0
429	20240906	130300	75400088	1963	1963	1963	1963	0
430	20240906	130200	75400088	1963	1963	1963	1963	0
431	20240906	130100	75400088	1963	1963	1963	1963	0
432	20240906	130000	75400088	1963	1963	1963	1963	0
433	20240906	125900	75400088	1963	1963	1963	1963	0
434	20240906	125800	75400088	1963	1963	1963	1963	0
435	20240906	125700	75400088	1963	1963	1963	1963	1
436	20240906	125600	75398125	1965	1965	1965	1965	0
437	20240906	125500	75398125	1965	1965	1965	1965	1
438	20240906	125400	75396160	1965	1965	1965	1965	0
439	20240906	125300	75396160	1965	1965	1965	1965	0
440	20240906	125200	75396160	1965	1965	1965	1965	5
441	20240906	125100	75386335	1965	1965	1965	1965	0
442	20240906	125000	75386335	1965	1965	1965	1965	0
443	20240906	124900	75386335	1965	1965	1965	1965	0
444	20240906	124800	75386335	1965	1965	1965	1965	0
445	20240906	124700	75386335	1965	1956	1965	1956	1000
446	20240906	124600	73422311	1956	1956	1956	1956	0
447	20240906	124500	73422311	1956	1955	1956	1955	1000
448	20240906	124400	71466833	1955	1955	1955	1955	0
449	20240906	124300	71466833	1955	1955	1955	1955	0
450	20240906	124200	71466833	1955	1955	1955	1955	0
451	20240906	124100	71466833	1955	1955	1955	1955	0
452	20240906	124000	71466833	1955	1955	1955	1955	0
453	20240906	123900	71466833	1955	1955	1955	1955	0
454	20240906	123800	71466833	1955	1955	1955	1955	0
455	20240906	123700	71466833	1955	1955	1955	1955	0
456	20240906	123600	71466833	1955	1955	1955	1955	0
457	20240906	123500	71466833	1955	1955	1955	1955	0
458	20240906	123400	71466833	1955	1955	1955	1955	0
459	20240906	123300	71466833	1955	1955	1955	1955	0
460	20240906	123200	71466833	1955	1955	1955	1955	0
461	20240906	123100	71466833	1955	1955	1955	1955	0
462	20240906	123000	71466833	1955	1955	1955	1955	0
463	20240906	122900	71466833	1955	1955	1955	1955	0
464	20240906	122800	71466833	1955	1955	1955	1955	10
465	20240906	122700	71447283	1955	1955	1955	1955	0
466	20240906	122600	71447283	1955	1955	1955	1955	0
467	20240906	122500	71447283	1955	1955	1955	1955	1
468	20240906	122400	71445328	1955	1955	1955	1955	0
469	20240906	122300	71445328	1955	1955	1955	1955	0
470	20240906	122200	71445328	1955	1955	1955	1955	0
471	20240906	122100	71445328	1955	1955	1955	1955	0
472	20240906	122000	71445328	1955	1955	1955	1955	0
473	20240906	121900	71445328	1955	1955	1955	1955	0
474	20240906	121800	71445328	1955	1955	1955	1955	0
475	20240906	121700	71445328	1955	1955	1955	1955	0
476	20240906	121600	71445328	1955	1955	1955	1955	0
477	20240906	121500	71445328	1955	1955	1955	1955	27
478	20240906	121400	71392543	1956	1956	1956	1956	0
479	20240906	121300	71392543	1956	1946	1956	1946	297
480	20240906	121200	70814571	1946	1951	1951	1946	605
481	20240906	121100	69637011	1956	1956	1956	1956	0
482	20240906	121000	69637011	1956	1956	1956	1956	0
483	20240906	120900	69637011	1956	1956	1956	1956	0
484	20240906	120800	69637011	1956	1956	1956	1956	80
485	20240906	120700	69480531	1956	1956	1956	1956	0
486	20240906	120600	69480531	1956	1956	1956	1956	0
487	20240906	120500	69480531	1956	1956	1956	1956	0
488	20240906	120400	69480531	1956	1956	1956	1956	1
489	20240906	120300	69478575	1947	1947	1947	1947	1
490	20240906	120200	69476628	1946	1946	1946	1946	0
491	20240906	120100	69476628	1946	1947	1947	1946	529
492	20240906	120000	68446765	1947	1947	1947	1947	0
493	20240906	115900	68446765	1947	1947	1947	1947	0
494	20240906	115800	68446765	1947	1947	1947	1947	546
495	20240906	115700	67383703	1947	1946	1947	1946	150
496	20240906	115600	67091684	1944	1944	1944	1944	0
497	20240906	115500	67091684	1944	1942	1944	1942	44
498	20240906	115400	67006156	1943	1947	1947	1943	610
499	20240906	115300	65819619	1947	1947	1947	1947	54
500	20240906	115200	65714481	1947	1947	1947	1947	404
501	20240906	115100	64927893	1947	1947	1947	1947	0
502	20240906	115000	64927893	1947	1947	1947	1947	44
503	20240906	114900	64842225	1950	1949	1950	1948	85
504	20240906	114800	64676551	1950	1953	1953	1950	115
505	20240906	114700	64452201	1953	1953	1953	1953	0
506	20240906	114600	64452201	1953	1953	1953	1953	0
507	20240906	114500	64452201	1953	1953	1953	1953	0
508	20240906	114400	64452201	1953	1953	1953	1953	0
509	20240906	114300	64452201	1953	1953	1953	1953	0
510	20240906	114200	64452201	1953	1953	1953	1953	0
511	20240906	114100	64452201	1953	1953	1953	1953	0
512	20240906	114000	64452201	1953	1953	1953	1953	0
513	20240906	113900	64452201	1953	1953	1953	1953	6
514	20240906	113800	64440483	1971	1971	1971	1971	0
515	20240906	113700	64440483	1971	1971	1971	1971	0
516	20240906	113600	64440483	1971	1971	1971	1971	0
517	20240906	113500	64440483	1971	1962	1971	1962	100
518	20240906	113400	64243392	1952	1952	1952	1952	0
519	20240906	113300	64243392	1952	1952	1952	1952	0
520	20240906	113200	64243392	1952	1959	1959	1952	142
521	20240906	113100	63965777	1959	1959	1959	1959	0
522	20240906	113000	63965777	1959	1962	1962	1959	1224
523	20240906	112900	61565631	1962	1962	1962	1962	14
524	20240906	112800	61538163	1971	1971	1971	1971	0
525	20240906	112700	61538163	1971	1971	1971	1971	1
526	20240906	112600	61536192	1963	1963	1963	1963	0
527	20240906	112500	61536192	1963	1963	1963	1963	0
528	20240906	112400	61536192	1963	1963	1963	1963	6
529	20240906	112300	61524414	1962	1962	1962	1962	0
530	20240906	112200	61524414	1962	1962	1962	1962	0
531	20240906	112100	61524414	1962	1962	1962	1962	0
532	20240906	112000	61524414	1962	1962	1962	1962	0
533	20240906	111900	61524414	1962	1962	1962	1962	0
534	20240906	111800	61524414	1962	1962	1962	1962	0
535	20240906	111700	61524414	1962	1962	1962	1962	1
536	20240906	111600	61522452	1964	1964	1964	1964	0
537	20240906	111500	61522452	1964	1964	1964	1964	0
538	20240906	111400	61522452	1964	1963	1964	1963	9
539	20240906	111300	61504782	1961	1961	1961	1961	0
540	20240906	111200	61504782	1961	1961	1961	1961	0
541	20240906	111100	61504782	1961	1961	1961	1961	0
542	20240906	111000	61504782	1961	1961	1961	1961	0
543	20240906	110900	61504782	1961	1961	1961	1961	0
544	20240906	110800	61504782	1961	1961	1961	1961	0
545	20240906	110700	61504782	1961	1961	1961	1961	0
546	20240906	110600	61504782	1961	1961	1961	1961	0
547	20240906	110500	61504782	1961	1961	1961	1961	0
548	20240906	110400	61504782	1961	1961	1961	1961	0
549	20240906	110300	61504782	1961	1961	1961	1961	0
550	20240906	110200	61504782	1961	1961	1961	1961	0
551	20240906	110100	61504782	1961	1961	1961	1961	0
552	20240906	110000	61504782	1961	1961	1961	1961	13
553	20240906	105900	61479289	1969	1969	1969	1969	15
554	20240906	105800	61449754	1971	1971	1971	1971	0
555	20240906	105700	61449754	1971	1971	1971	1971	51
556	20240906	105600	61349233	1971	1971	1971	1971	0
557	20240906	105500	61349233	1971	1969	1971	1969	350
558	20240906	105400	60659698	1960	1960	1960	1960	0
559	20240906	105300	60659698	1960	1960	1960	1960	0
560	20240906	105200	60659698	1960	1960	1960	1960	0
561	20240906	105100	60659698	1960	1960	1960	1960	0
562	20240906	105000	60659698	1960	1960	1960	1960	0
563	20240906	104900	60659698	1960	1960	1960	1960	817
564	20240906	104800	59058378	1960	1960	1960	1960	0
565	20240906	104700	59058378	1960	1960	1960	1960	0
566	20240906	104600	59058378	1960	1960	1960	1960	0
567	20240906	104500	59058378	1960	1960	1960	1960	1
568	20240906	104400	59056418	1959	1959	1959	1959	100
569	20240906	104300	58860518	1954	1954	1954	1954	1
570	20240906	104200	58858564	1959	1959	1959	1959	0
571	20240906	104100	58858564	1959	1959	1959	1959	0
572	20240906	104000	58858564	1959	1959	1959	1959	200
573	20240906	103900	58466764	1949	1949	1949	1949	0
574	20240906	103800	58466764	1949	1949	1949	1949	0
575	20240906	103700	58466764	1949	1949	1949	1949	0
576	20240906	103600	58466764	1949	1949	1949	1949	0
577	20240906	103500	58466764	1949	1949	1949	1949	0
578	20240906	103400	58466764	1949	1949	1949	1949	0
579	20240906	103300	58466764	1949	1949	1949	1949	78
580	20240906	103200	58314742	1949	1949	1949	1949	121
581	20240906	103100	58078913	1949	1949	1949	1949	1
582	20240906	103000	58076964	1949	1949	1949	1949	921
583	20240906	102900	56281935	1949	1949	1949	1949	79
584	20240906	102800	56127964	1949	1949	1949	1949	0
585	20240906	102700	56127964	1949	1951	1951	1949	202
586	20240906	102600	55734160	1950	1950	1950	1950	0
587	20240906	102500	55734160	1950	1950	1950	1950	0
588	20240906	102400	55734160	1950	1950	1950	1950	367
589	20240906	102300	55018510	1960	1954	1960	1954	641
590	20240906	102200	53762893	1954	1954	1954	1954	33
591	20240906	102100	53698411	1949	1949	1949	1949	0
592	20240906	102000	53698411	1949	1949	1949	1949	198
593	20240906	101900	53312509	1949	1949	1949	1949	0
594	20240906	101800	53312509	1949	1949	1949	1949	0
595	20240906	101700	53312509	1949	1949	1949	1949	51
596	20240906	101600	53213110	1954	1954	1954	1954	0
597	20240906	101500	53213110	1954	1954	1954	1954	52
598	20240906	101400	53111502	1954	1954	1954	1954	0
599	20240906	101300	53111502	1954	1954	1954	1954	0
600	20240906	101200	53111502	1954	1954	1954	1954	2
601	20240906	101100	53107594	1947	1947	1947	1947	0
602	20240906	101000	53107594	1947	1947	1947	1947	0
603	20240906	100900	53107594	1947	1947	1947	1947	0
604	20240906	100800	53107594	1947	1948	1948	1947	110
605	20240906	100700	52893414	1958	1958	1958	1958	0
606	20240906	100600	52893414	1958	1958	1958	1958	51
607	20240906	100500	52793556	1958	1958	1958	1958	440
608	20240906	100400	51932036	1958	1958	1958	1958	3
609	20240906	100300	51926162	1939	1939	1939	1939	0
610	20240906	100200	51926162	1939	1940	1940	1939	282
611	20240906	100100	51379354	1939	1959	1959	1939	222
612	20240906	100000	50944896	1939	1945	1946	1939	2723
613	20240906	095900	45649374	1945	1945	1945	1945	5057
614	20240906	095800	35813509	1941	1950	1950	1941	630
615	20240906	095700	34587956	1945	1945	1945	1945	0
616	20240906	095600	34587956	1945	1960	1960	1945	1767
617	20240906	095500	31127388	1960	1961	1961	1960	207
618	20240906	095400	30721648	1960	1962	1962	1960	275
619	20240906	095300	30182498	1964	1964	1964	1964	32
620	20240906	095200	30119650	1964	1964	1964	1964	0
621	20240906	095100	30119650	1964	1964	1964	1964	561
622	20240906	095000	29017846	1964	1971	1971	1964	800
623	20240906	094900	27445720	1970	1973	1973	1970	719
624	20240906	094800	26029166	1974	1977	1977	1974	339
625	20240906	094700	25359542	1975	1975	1975	1975	0
626	20240906	094600	25359542	1975	1988	1988	1975	901
627	20240906	094500	23579442	1988	1988	1988	1988	0
628	20240906	094400	23579442	1988	1988	1988	1988	5
629	20240906	094300	23569502	1977	1978	1978	1977	40
630	20240906	094200	23490419	1976	1976	1976	1976	20
631	20240906	094100	23450899	1989	1989	1989	1989	2
632	20240906	094000	23446921	1989	1989	1989	1989	273
633	20240906	093900	22903924	1989	1989	1989	1989	9
634	20240906	093800	22886023	1974	1974	1974	1974	0
635	20240906	093700	22886023	1974	1974	1974	1974	17
636	20240906	093600	22852465	1974	1975	1975	1974	134
637	20240906	093500	22587946	1975	1978	1978	1975	723
638	20240906	093400	21158794	1978	1982	1982	1978	1160
639	20240906	093300	18863612	1981	1981	1981	1981	5
640	20240906	093200	18853707	1981	1981	1981	1981	0
641	20240906	093100	18853707	1981	1981	1981	1981	0
642	20240906	093000	18853707	1981	1982	1982	1981	642
643	20240906	092900	17581323	1981	1982	1982	1981	1382
644	20240906	092800	14843574	1983	1983	1983	1983	625
645	20240906	092700	13604199	1983	1983	1983	1983	0
646	20240906	092600	13604199	1983	1983	1983	1983	0
647	20240906	092500	13604199	1983	1983	1983	1983	1390
648	20240906	092400	10847829	1982	1983	1983	1982	684
649	20240906	092300	9492036	1982	1982	1982	1982	0
650	20240906	092200	9492036	1982	1982	1982	1982	0
651	20240906	092100	9492036	1982	1982	1982	1982	0
652	20240906	092000	9492036	1982	1982	1982	1982	0
653	20240906	091900	9492036	1982	1984	1984	1982	795
654	20240906	091800	7916146	1984	1986	1986	1984	362
655	20240906	091700	7197313	1986	1989	1989	1986	24
656	20240906	091600	7149620	2005	2005	2005	2005	5
657	20240906	091500	7139595	1988	1988	1988	1988	0
658	20240906	091400	7139595	1988	1988	1988	1988	55
659	20240906	091300	7030255	2005	1989	2005	1989	805
660	20240906	091200	5429030	1988	1988	1988	1988	0
661	20240906	091100	5429030	1988	1988	1988	1988	0
662	20240906	091000	5429030	1988	1997	1997	1988	239
663	20240906	090900	4953330	2005	2005	2005	2005	170
664	20240906	090800	4612480	2030	2030	2030	2030	0
665	20240906	090700	4612480	2030	2030	2030	2030	0
666	20240906	090600	4612480	2030	2030	2030	2030	0
667	20240906	090500	4612480	2030	2030	2030	2030	0
668	20240906	090400	4612480	2030	2030	2030	2030	300
669	20240906	090300	4003480	2005	2005	2005	2005	1151
670	20240906	090200	1695725	2010	2010	2010	2010	300
671	20240906	090100	1092725	2005	2005	2005	2005	0
672	20240906	090000	1092725	2005	2005	2005	2005	545