KissMeData/024740/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	190700	129635942	1950	1950	1950	1950	4664
3	20240903	190600	129635942	1950	1950	1950	1950	0
4	20240903	190500	129635942	1950	1950	1950	1950	0
5	20240903	190400	129635942	1950	1950	1950	1950	0
6	20240903	190300	129635942	1950	1950	1950	1950	0
7	20240903	190200	129635942	1950	1950	1950	1950	0
8	20240903	190100	129635942	1950	1950	1950	1950	0
9	20240903	190000	129635942	1950	1950	1950	1950	0
10	20240903	185900	129635942	1950	1950	1950	1950	0
11	20240903	185800	129635942	1950	1950	1950	1950	0
12	20240903	185700	129635942	1950	1950	1950	1950	0
13	20240903	185600	129635942	1950	1950	1950	1950	0
14	20240903	185500	129635942	1950	1950	1950	1950	0
15	20240903	185400	129635942	1950	1950	1950	1950	0
16	20240903	185300	129635942	1950	1950	1950	1950	0
17	20240903	185200	129635942	1950	1950	1950	1950	0
18	20240903	185100	129635942	1950	1950	1950	1950	0
19	20240903	185000	129635942	1950	1950	1950	1950	0
20	20240903	184900	129635942	1950	1950	1950	1950	0
21	20240903	184800	129635942	1950	1950	1950	1950	0
22	20240903	184700	129635942	1950	1950	1950	1950	0
23	20240903	184600	129635942	1950	1950	1950	1950	0
24	20240903	184500	129635942	1950	1950	1950	1950	0
25	20240903	184400	129635942	1950	1950	1950	1950	0
26	20240903	184300	129635942	1950	1950	1950	1950	0
27	20240903	184200	129635942	1950	1950	1950	1950	0
28	20240903	184100	129635942	1950	1950	1950	1950	0
29	20240903	184000	129635942	1950	1950	1950	1950	0
30	20240903	183900	129635942	1950	1950	1950	1950	0
31	20240903	183800	129635942	1950	1950	1950	1950	0
32	20240903	183700	129635942	1950	1950	1950	1950	4664
33	20240903	183600	129635942	1950	1950	1950	1950	0
34	20240903	183500	129635942	1950	1950	1950	1950	0
35	20240903	183400	129635942	1950	1950	1950	1950	0
36	20240903	183300	129635942	1950	1950	1950	1950	0
37	20240903	183200	129635942	1950	1950	1950	1950	0
38	20240903	183100	129635942	1950	1950	1950	1950	0
39	20240903	183000	129635942	1950	1950	1950	1950	0
40	20240903	182900	129635942	1950	1950	1950	1950	0
41	20240903	182800	129635942	1950	1950	1950	1950	0
42	20240903	182700	129635942	1950	1950	1950	1950	0
43	20240903	182600	129635942	1950	1950	1950	1950	0
44	20240903	182500	129635942	1950	1950	1950	1950	0
45	20240903	182400	129635942	1950	1950	1950	1950	0
46	20240903	182300	129635942	1950	1950	1950	1950	0
47	20240903	182200	129635942	1950	1950	1950	1950	0
48	20240903	182100	129635942	1950	1950	1950	1950	0
49	20240903	182000	129635942	1950	1950	1950	1950	0
50	20240903	181900	129635942	1950	1950	1950	1950	0
51	20240903	181800	129635942	1950	1950	1950	1950	0
52	20240903	181700	129635942	1950	1950	1950	1950	0
53	20240903	181600	129635942	1950	1950	1950	1950	0
54	20240903	181500	129635942	1950	1950	1950	1950	0
55	20240903	181400	129635942	1950	1950	1950	1950	0
56	20240903	181300	129635942	1950	1950	1950	1950	0
57	20240903	181200	129635942	1950	1950	1950	1950	0
58	20240903	181100	129635942	1950	1950	1950	1950	0
59	20240903	181000	129635942	1950	1950	1950	1950	0
60	20240903	180900	129635942	1950	1950	1950	1950	0
61	20240903	180800	129635942	1950	1950	1950	1950	0
62	20240903	180700	129635942	1950	1950	1950	1950	4664
63	20240903	180600	129635942	1950	1950	1950	1950	0
64	20240903	180500	129635942	1950	1950	1950	1950	0
65	20240903	180400	129635942	1950	1950	1950	1950	0
66	20240903	180300	129635942	1950	1950	1950	1950	0
67	20240903	180200	129635942	1950	1950	1950	1950	0
68	20240903	180100	129635942	1950	1950	1950	1950	0
69	20240903	180000	129635942	1950	1950	1950	1950	0
70	20240903	175900	129635942	1950	1950	1950	1950	0
71	20240903	175800	129635942	1950	1950	1950	1950	0
72	20240903	175700	129635942	1950	1950	1950	1950	0
73	20240903	175600	129635942	1950	1950	1950	1950	0
74	20240903	175500	129635942	1950	1950	1950	1950	0
75	20240903	175400	129635942	1950	1950	1950	1950	0
76	20240903	175300	129635942	1950	1950	1950	1950	0
77	20240903	175200	129635942	1950	1950	1950	1950	0
78	20240903	175100	129635942	1950	1950	1950	1950	0
79	20240903	175000	129635942	1950	1950	1950	1950	0
80	20240903	174900	129635942	1950	1950	1950	1950	0
81	20240903	174800	129635942	1950	1950	1950	1950	0
82	20240903	174700	129635942	1950	1950	1950	1950	0
83	20240903	174600	129635942	1950	1950	1950	1950	0
84	20240903	174500	129635942	1950	1950	1950	1950	0
85	20240903	174400	129635942	1950	1950	1950	1950	0
86	20240903	174300	129635942	1950	1950	1950	1950	0
87	20240903	174200	129635942	1950	1950	1950	1950	0
88	20240903	174100	129635942	1950	1950	1950	1950	0
89	20240903	174000	129635942	1950	1950	1950	1950	0
90	20240903	173900	129635942	1950	1950	1950	1950	0
91	20240903	173800	129635942	1950	1950	1950	1950	0
92	20240903	173700	129635942	1950	1950	1950	1950	4664
93	20240903	173600	129635942	1950	1950	1950	1950	0
94	20240903	173500	129635942	1950	1950	1950	1950	0
95	20240903	173400	129635942	1950	1950	1950	1950	0
96	20240903	173300	129635942	1950	1950	1950	1950	0
97	20240903	173200	129635942	1950	1950	1950	1950	0
98	20240903	173100	129635942	1950	1950	1950	1950	0
99	20240903	173000	129635942	1950	1950	1950	1950	0
100	20240903	172900	129635942	1950	1950	1950	1950	0
101	20240903	172800	129635942	1950	1950	1950	1950	0
102	20240903	172700	129635942	1950	1950	1950	1950	0
103	20240903	172600	129635942	1950	1950	1950	1950	0
104	20240903	172500	129635942	1950	1950	1950	1950	0
105	20240903	172400	129635942	1950	1950	1950	1950	0
106	20240903	172300	129635942	1950	1950	1950	1950	0
107	20240903	172200	129635942	1950	1950	1950	1950	0
108	20240903	172100	129635942	1950	1950	1950	1950	0
109	20240903	172000	129635942	1950	1950	1950	1950	0
110	20240903	171900	129635942	1950	1950	1950	1950	0
111	20240903	171800	129635942	1950	1950	1950	1950	0
112	20240903	171700	129635942	1950	1950	1950	1950	0
113	20240903	171600	129635942	1950	1950	1950	1950	0
114	20240903	171500	129635942	1950	1950	1950	1950	0
115	20240903	171400	129635942	1950	1950	1950	1950	0
116	20240903	171300	129635942	1950	1950	1950	1950	0
117	20240903	171200	129635942	1950	1950	1950	1950	0
118	20240903	171100	129635942	1950	1950	1950	1950	0
119	20240903	171000	129635942	1950	1950	1950	1950	0
120	20240903	170900	129635942	1950	1950	1950	1950	0
121	20240903	170800	129635942	1950	1950	1950	1950	0
122	20240903	170700	129635942	1950	1950	1950	1950	4664
123	20240903	170600	129635942	1950	1950	1950	1950	0
124	20240903	170500	129635942	1950	1950	1950	1950	0
125	20240903	170400	129635942	1950	1950	1950	1950	0
126	20240903	170300	129635942	1950	1950	1950	1950	0
127	20240903	170200	129635942	1950	1950	1950	1950	0
128	20240903	170100	129635942	1950	1950	1950	1950	0
129	20240903	170000	129635942	1950	1950	1950	1950	0
130	20240903	165900	129635942	1950	1950	1950	1950	0
131	20240903	165800	129635942	1950	1950	1950	1950	0
132	20240903	165700	129635942	1950	1950	1950	1950	0
133	20240903	165600	129635942	1950	1950	1950	1950	0
134	20240903	165500	129635942	1950	1950	1950	1950	0
135	20240903	165400	129635942	1950	1950	1950	1950	0
136	20240903	165300	129635942	1950	1950	1950	1950	0
137	20240903	165200	129635942	1950	1950	1950	1950	0
138	20240903	165100	129635942	1950	1950	1950	1950	0
139	20240903	165000	129635942	1950	1950	1950	1950	0
140	20240903	164900	129635942	1950	1950	1950	1950	0
141	20240903	164800	129635942	1950	1950	1950	1950	0
142	20240903	164700	129635942	1950	1950	1950	1950	0
143	20240903	164600	129635942	1950	1950	1950	1950	0
144	20240903	164500	129635942	1950	1950	1950	1950	0
145	20240903	164400	129635942	1950	1950	1950	1950	0
146	20240903	164300	129635942	1950	1950	1950	1950	0
147	20240903	164200	129635942	1950	1950	1950	1950	0
148	20240903	164100	129635942	1950	1950	1950	1950	0
149	20240903	164000	129635942	1950	1950	1950	1950	0
150	20240903	163900	129635942	1950	1950	1950	1950	0
151	20240903	163800	129635942	1950	1950	1950	1950	0
152	20240903	163700	129635942	1950	1950	1950	1950	4664
153	20240903	163600	129635942	1950	1950	1950	1950	0
154	20240903	163500	129635942	1950	1950	1950	1950	0
155	20240903	163400	129635942	1950	1950	1950	1950	0
156	20240903	163300	129635942	1950	1950	1950	1950	0
157	20240903	163200	129635942	1950	1950	1950	1950	0
158	20240903	163100	129635942	1950	1950	1950	1950	0
159	20240903	163000	129635942	1950	1950	1950	1950	0
160	20240903	162900	129635942	1950	1950	1950	1950	0
161	20240903	162800	129635942	1950	1950	1950	1950	0
162	20240903	162700	129635942	1950	1950	1950	1950	0
163	20240903	162600	129635942	1950	1950	1950	1950	0
164	20240903	162500	129635942	1950	1950	1950	1950	0
165	20240903	162400	129635942	1950	1950	1950	1950	0
166	20240903	162300	129635942	1950	1950	1950	1950	0
167	20240903	162200	129635942	1950	1950	1950	1950	0
168	20240903	162100	129635942	1950	1950	1950	1950	0
169	20240903	162000	129635942	1950	1950	1950	1950	0
170	20240903	161900	129635942	1950	1950	1950	1950	0
171	20240903	161800	129635942	1950	1950	1950	1950	0
172	20240903	161700	129635942	1950	1950	1950	1950	0
173	20240903	161600	129635942	1950	1950	1950	1950	0
174	20240903	161500	129635942	1950	1950	1950	1950	0
175	20240903	161400	129635942	1950	1950	1950	1950	0
176	20240903	161300	129635942	1950	1950	1950	1950	0
177	20240903	161200	129635942	1950	1950	1950	1950	0
178	20240903	161100	129635942	1950	1950	1950	1950	0
179	20240903	161000	129635942	1950	1950	1950	1950	0
180	20240903	160900	129635942	1950	1950	1950	1950	0
181	20240903	160800	129635942	1950	1950	1950	1950	0
182	20240903	160700	129635942	1950	1950	1950	1950	4664
183	20240903	160600	129635942	1950	1950	1950	1950	0
184	20240903	160500	129635942	1950	1950	1950	1950	0
185	20240903	160400	129635942	1950	1950	1950	1950	0
186	20240903	160300	129635942	1950	1950	1950	1950	0
187	20240903	160200	129635942	1950	1950	1950	1950	0
188	20240903	160100	129635942	1950	1950	1950	1950	0
189	20240903	160000	129635942	1950	1950	1950	1950	0
190	20240903	155900	129635942	1950	1950	1950	1950	0
191	20240903	155800	129635942	1950	1950	1950	1950	0
192	20240903	155700	129635942	1950	1950	1950	1950	0
193	20240903	155600	129635942	1950	1950	1950	1950	0
194	20240903	155500	129635942	1950	1950	1950	1950	0
195	20240903	155400	129635942	1950	1950	1950	1950	0
196	20240903	155300	129635942	1950	1950	1950	1950	0
197	20240903	155200	129635942	1950	1950	1950	1950	0
198	20240903	155100	129635942	1950	1950	1950	1950	0
199	20240903	155000	129635942	1950	1950	1950	1950	0
200	20240903	154900	129635942	1950	1950	1950	1950	0
201	20240903	154800	129635942	1950	1950	1950	1950	0
202	20240903	154700	129635942	1950	1950	1950	1950	0
203	20240903	154600	129635942	1950	1950	1950	1950	0
204	20240903	154500	129635942	1950	1950	1950	1950	0
205	20240903	154400	129635942	1950	1950	1950	1950	0
206	20240903	154300	129635942	1950	1950	1950	1950	0
207	20240903	154200	129635942	1950	1950	1950	1950	0
208	20240903	154100	129635942	1950	1950	1950	1950	0
209	20240903	154000	129635942	1950	1950	1950	1950	0
210	20240903	153900	129635942	1950	1950	1950	1950	0
211	20240903	153800	129635942	1950	1950	1950	1950	0
212	20240903	153700	129635942	1950	1950	1950	1950	4664
213	20240903	153600	129635942	1950	1950	1950	1950	0
214	20240903	153500	129635942	1950	1950	1950	1950	0
215	20240903	153400	129635942	1950	1950	1950	1950	0
216	20240903	153300	129635942	1950	1950	1950	1950	0
217	20240903	153200	129635942	1950	1950	1950	1950	0
218	20240903	153100	129635942	1950	1950	1950	1950	0
219	20240903	153000	129635942	1950	1950	1950	1950	4664
220	20240903	152900	120541142	1950	1950	1950	1950	0
221	20240903	152800	120541142	1950	1950	1950	1950	0
222	20240903	152700	120541142	1950	1950	1950	1950	0
223	20240903	152600	120541142	1950	1950	1950	1950	0
224	20240903	152500	120541142	1950	1950	1950	1950	0
225	20240903	152400	120541142	1950	1950	1950	1950	0
226	20240903	152300	120541142	1950	1950	1950	1950	0
227	20240903	152200	120541142	1950	1950	1950	1950	0
228	20240903	152100	120541142	1950	1950	1950	1950	0
229	20240903	152000	120541142	1950	1950	1950	1950	0
230	20240903	151900	120541142	1950	1947	1950	1945	4254
231	20240903	151800	112262102	1947	1948	1949	1947	332
232	20240903	151700	111615396	1948	1948	1948	1948	362
233	20240903	151600	110910220	1948	1949	1949	1948	232
234	20240903	151500	110458164	1951	1950	1951	1950	4
235	20240903	151400	110450362	1950	1950	1950	1950	100
236	20240903	151300	110255362	1951	1950	1951	1950	101
237	20240903	151200	110058411	1951	1951	1951	1951	5
238	20240903	151100	110048656	1954	1954	1954	1954	0
239	20240903	151000	110048656	1954	1954	1954	1954	2
240	20240903	150900	110044748	1954	1951	1954	1947	5101
241	20240903	150800	100111863	1954	1954	1954	1954	289
242	20240903	150700	99547157	1954	1954	1954	1949	602
243	20240903	150600	98373749	1953	1952	1953	1952	2284
244	20240903	150500	93913100	1953	1953	1953	1953	0
245	20240903	150400	93913100	1953	1951	1953	1949	1018
246	20240903	150300	91928027	1952	1953	1953	1952	3
247	20240903	150200	91922170	1953	1953	1953	1953	0
248	20240903	150100	91922170	1953	1953	1953	1953	1
249	20240903	150000	91920217	1952	1952	1952	1952	29
250	20240903	145900	91863609	1953	1953	1953	1953	5
251	20240903	145800	91853844	1953	1953	1953	1953	5
252	20240903	145700	91844079	1953	1953	1953	1953	0
253	20240903	145600	91844079	1953	1953	1953	1953	10
254	20240903	145500	91824549	1954	1954	1954	1954	0
255	20240903	145400	91824549	1954	1953	1954	1953	11
256	20240903	145300	91803065	1954	1954	1954	1954	0
257	20240903	145200	91803065	1954	1954	1954	1954	0
258	20240903	145100	91803065	1954	1954	1954	1954	0
259	20240903	145000	91803065	1954	1954	1954	1954	0
260	20240903	144900	91803065	1954	1954	1954	1954	2
261	20240903	144800	91799157	1954	1954	1954	1952	30
262	20240903	144700	91740561	1954	1954	1954	1954	2
263	20240903	144600	91736653	1953	1953	1953	1953	10
264	20240903	144500	91717123	1954	1954	1954	1954	1
265	20240903	144400	91715169	1953	1954	1954	1953	96
266	20240903	144300	91527587	1955	1955	1955	1955	15
267	20240903	144200	91498262	1956	1956	1956	1956	0
268	20240903	144100	91498262	1956	1956	1956	1956	0
269	20240903	144000	91498262	1956	1955	1956	1955	46
270	20240903	143900	91408331	1955	1955	1955	1955	0
271	20240903	143800	91408331	1955	1955	1955	1955	1
272	20240903	143700	91406376	1955	1955	1955	1955	2
273	20240903	143600	91402466	1955	1955	1955	1955	102
274	20240903	143500	91203056	1957	1957	1957	1957	2
275	20240903	143400	91199142	1956	1956	1956	1956	100
276	20240903	143300	91003542	1957	1957	1957	1957	101
277	20240903	143200	90805885	1957	1957	1958	1957	34
278	20240903	143100	90739346	1957	1957	1957	1957	0
279	20240903	143000	90739346	1957	1957	1957	1957	1
280	20240903	142900	90737389	1958	1958	1958	1958	0
281	20240903	142800	90737389	1958	1958	1958	1958	0
282	20240903	142700	90737389	1958	1958	1958	1958	0
283	20240903	142600	90737389	1958	1958	1958	1958	0
284	20240903	142500	90737389	1958	1958	1958	1958	0
285	20240903	142400	90737389	1958	1958	1958	1958	0
286	20240903	142300	90737389	1958	1958	1958	1958	0
287	20240903	142200	90737389	1958	1958	1958	1958	0
288	20240903	142100	90737389	1958	1958	1958	1958	0
289	20240903	142000	90737389	1958	1955	1958	1955	5
290	20240903	141900	90727611	1955	1955	1955	1955	4
291	20240903	141800	90719791	1958	1958	1958	1958	0
292	20240903	141700	90719791	1958	1955	1958	1955	24
293	20240903	141600	90672844	1958	1957	1958	1957	1325
294	20240903	141500	88079818	1957	1957	1957	1957	10
295	20240903	141400	88060248	1957	1957	1957	1957	6
296	20240903	141300	88048506	1955	1957	1957	1955	12
297	20240903	141200	88025042	1949	1955	1955	1949	1000
298	20240903	141100	86073831	1957	1957	1957	1957	0
299	20240903	141000	86073831	1957	1957	1957	1957	0
300	20240903	140900	86073831	1957	1956	1957	1956	462
301	20240903	140800	85170157	1956	1956	1956	1956	0
302	20240903	140700	85170157	1956	1956	1956	1956	0
303	20240903	140600	85170157	1956	1955	1956	1955	40
304	20240903	140500	85091956	1955	1955	1955	1955	0
305	20240903	140400	85091956	1955	1955	1955	1955	0
306	20240903	140300	85091956	1955	1955	1955	1955	0
307	20240903	140200	85091956	1955	1955	1955	1955	0
308	20240903	140100	85091956	1955	1955	1955	1955	0
309	20240903	140000	85091956	1955	1955	1955	1955	25
310	20240903	135900	85043081	1955	1955	1955	1955	0
311	20240903	135800	85043081	1955	1955	1955	1955	136
312	20240903	135700	84777201	1953	1953	1953	1953	0
313	20240903	135600	84777201	1953	1953	1953	1953	0
314	20240903	135500	84777201	1953	1953	1953	1953	0
315	20240903	135400	84777201	1953	1953	1953	1953	0
316	20240903	135300	84777201	1953	1953	1953	1953	0
317	20240903	135200	84777201	1953	1953	1953	1953	2
318	20240903	135100	84773295	1954	1954	1954	1954	0
319	20240903	135000	84773295	1954	1954	1954	1954	0
320	20240903	134900	84773295	1954	1954	1954	1954	140
321	20240903	134800	84499735	1953	1953	1953	1953	0
322	20240903	134700	84499735	1953	1953	1953	1953	0
323	20240903	134600	84499735	1953	1953	1953	1953	20
324	20240903	134500	84460675	1953	1954	1954	1953	11
325	20240903	134400	84439191	1954	1954	1954	1954	0
326	20240903	134300	84439191	1954	1953	1954	1953	2
327	20240903	134200	84435284	1953	1953	1953	1953	0
328	20240903	134100	84435284	1953	1953	1953	1953	0
329	20240903	134000	84435284	1953	1953	1953	1953	7
330	20240903	133900	84421613	1953	1953	1953	1953	0
331	20240903	133800	84421613	1953	1953	1953	1953	0
332	20240903	133700	84421613	1953	1953	1953	1953	0
333	20240903	133600	84421613	1953	1953	1953	1953	0
334	20240903	133500	84421613	1953	1953	1953	1953	0
335	20240903	133400	84421613	1953	1956	1956	1953	235
336	20240903	133300	83962655	1955	1955	1955	1955	1751
337	20240903	133200	80539450	1955	1955	1955	1955	1
338	20240903	133100	80537495	1954	1954	1954	1954	0
339	20240903	133000	80537495	1954	1954	1954	1954	68
340	20240903	132900	80404623	1954	1954	1954	1954	42
341	20240903	132800	80322555	1955	1955	1955	1955	0
342	20240903	132700	80322555	1955	1955	1955	1955	51
343	20240903	132600	80222850	1955	1955	1955	1955	1021
344	20240903	132500	78226795	1955	1953	1955	1953	1289
345	20240903	132400	75707200	1955	1955	1955	1955	0
346	20240903	132300	75707200	1955	1955	1955	1955	0
347	20240903	132200	75707200	1955	1955	1955	1955	10
348	20240903	132100	75687650	1950	1950	1950	1950	0
349	20240903	132000	75687650	1950	1950	1950	1950	0
350	20240903	131900	75687650	1950	1950	1950	1950	0
351	20240903	131800	75687650	1950	1954	1954	1950	1000
352	20240903	131700	73736638	1955	1955	1955	1955	60
353	20240903	131600	73619338	1954	1954	1954	1954	0
354	20240903	131500	73619338	1954	1954	1954	1954	100
355	20240903	131400	73423938	1954	1954	1954	1954	2
356	20240903	131300	73420030	1956	1956	1956	1956	0
357	20240903	131200	73420030	1956	1956	1956	1956	0
358	20240903	131100	73420030	1956	1956	1956	1956	0
359	20240903	131000	73420030	1956	1955	1956	1955	83
360	20240903	130900	73257683	1956	1956	1956	1956	98
361	20240903	130800	73065995	1955	1955	1956	1955	103
362	20240903	130700	72864629	1954	1954	1954	1954	17
363	20240903	130600	72831411	1955	1955	1955	1955	1
364	20240903	130500	72829456	1955	1953	1955	1953	101
365	20240903	130400	72632003	1955	1955	1955	1955	0
366	20240903	130300	72632003	1955	1955	1955	1955	5
367	20240903	130200	72622228	1956	1956	1956	1956	0
368	20240903	130100	72622228	1956	1956	1956	1956	0
369	20240903	130000	72622228	1956	1956	1956	1956	2
370	20240903	125900	72618316	1950	1950	1950	1950	0
371	20240903	125800	72618316	1950	1950	1950	1950	500
372	20240903	125700	71643316	1950	1955	1955	1950	1000
373	20240903	125600	69692493	1955	1955	1955	1955	0
374	20240903	125500	69692493	1955	1955	1955	1955	3
375	20240903	125400	69686628	1957	1957	1957	1957	1
376	20240903	125300	69684671	1954	1955	1955	1954	995
377	20240903	125200	67740356	1955	1955	1955	1955	25
378	20240903	125100	67691481	1957	1957	1957	1957	1
379	20240903	125000	67689524	1956	1956	1956	1956	0
380	20240903	124900	67689524	1956	1956	1956	1956	0
381	20240903	124800	67689524	1956	1956	1956	1956	2045
382	20240903	124700	63689504	1956	1956	1956	1956	0
383	20240903	124600	63689504	1956	1956	1956	1956	0
384	20240903	124500	63689504	1956	1956	1956	1956	1
385	20240903	124400	63687548	1955	1955	1955	1955	20
386	20240903	124300	63648448	1955	1955	1955	1955	138
387	20240903	124200	63378658	1956	1956	1956	1956	0
388	20240903	124100	63378658	1956	1956	1956	1956	0
389	20240903	124000	63378658	1956	1956	1956	1956	11
390	20240903	123900	63357142	1956	1955	1956	1955	219
391	20240903	123800	62928828	1956	1956	1956	1956	0
392	20240903	123700	62928828	1956	1956	1956	1956	0
393	20240903	123600	62928828	1956	1956	1956	1956	1
394	20240903	123500	62926872	1955	1955	1955	1955	4
395	20240903	123400	62919052	1955	1955	1955	1955	0
396	20240903	123300	62919052	1955	1955	1955	1955	0
397	20240903	123200	62919052	1955	1955	1955	1955	50
398	20240903	123100	62821302	1957	1956	1957	1956	100
399	20240903	123000	62625672	1957	1957	1957	1957	30
400	20240903	122900	62566962	1957	1957	1957	1957	100
401	20240903	122800	62371262	1958	1958	1958	1958	0
402	20240903	122700	62371262	1958	1958	1958	1958	1
403	20240903	122600	62369304	1956	1956	1956	1956	0
404	20240903	122500	62369304	1956	1958	1958	1956	581
405	20240903	122400	61232730	1959	1959	1959	1959	22
406	20240903	122300	61189632	1960	1960	1960	1960	1
407	20240903	122200	61187672	1960	1960	1960	1960	4
408	20240903	122100	61179832	1962	1962	1962	1962	0
409	20240903	122000	61179832	1962	1962	1962	1962	0
410	20240903	121900	61179832	1962	1962	1962	1962	0
411	20240903	121800	61179832	1962	1962	1962	1962	0
412	20240903	121700	61179832	1962	1962	1962	1962	0
413	20240903	121600	61179832	1962	1962	1962	1962	0
414	20240903	121500	61179832	1962	1962	1962	1962	0
415	20240903	121400	61179832	1962	1962	1962	1962	0
416	20240903	121300	61179832	1962	1962	1962	1962	0
417	20240903	121200	61179832	1962	1962	1962	1962	1
418	20240903	121100	61177870	1958	1958	1958	1958	0
419	20240903	121000	61177870	1958	1958	1958	1958	0
420	20240903	120900	61177870	1958	1958	1958	1958	1
421	20240903	120800	61175912	1962	1962	1962	1962	0
422	20240903	120700	61175912	1962	1962	1962	1962	1
423	20240903	120600	61173950	1957	1959	1959	1957	100
424	20240903	120500	60978234	1963	1963	1963	1963	0
425	20240903	120400	60978234	1963	1963	1963	1963	1
426	20240903	120300	60976271	1960	1962	1963	1960	218
427	20240903	120200	60548582	1962	1962	1962	1962	0
428	20240903	120100	60548582	1962	1962	1962	1962	0
429	20240903	120000	60548582	1962	1962	1962	1962	0
430	20240903	115900	60548582	1962	1962	1962	1962	0
431	20240903	115800	60548582	1962	1962	1962	1962	0
432	20240903	115700	60548582	1962	1962	1962	1962	0
433	20240903	115600	60548582	1962	1962	1962	1962	0
434	20240903	115500	60548582	1962	1959	1962	1959	631
435	20240903	115400	59311946	1959	1959	1959	1959	0
436	20240903	115300	59311946	1959	1959	1959	1959	0
437	20240903	115200	59311946	1959	1959	1959	1959	0
438	20240903	115100	59311946	1959	1959	1959	1959	0
439	20240903	115000	59311946	1959	1958	1959	1958	25
440	20240903	114900	59262991	1958	1958	1958	1958	35
441	20240903	114800	59194461	1959	1959	1959	1959	0
442	20240903	114700	59194461	1959	1959	1959	1959	1
443	20240903	114600	59192502	1960	1960	1960	1960	1
444	20240903	114500	59190542	1960	1957	1960	1955	1253
445	20240903	114400	56740781	1960	1962	1962	1956	1115
446	20240903	114300	54557681	1958	1962	1962	1958	401
447	20240903	114200	53772497	1960	1962	1962	1960	761
448	20240903	114100	52280935	1960	1961	1961	1960	100
449	20240903	114000	52084879	1960	1961	1961	1960	95
450	20240903	113900	51898665	1961	1961	1961	1961	0
451	20240903	113800	51898665	1961	1961	1961	1961	0
452	20240903	113700	51898665	1961	1961	1961	1961	0
453	20240903	113600	51898665	1961	1961	1961	1961	97
454	20240903	113500	51708448	1961	1961	1961	1961	0
455	20240903	113400	51708448	1961	1961	1961	1961	23
456	20240903	113300	51663345	1963	1963	1963	1963	0
457	20240903	113200	51663345	1963	1963	1963	1963	0
458	20240903	113100	51663345	1963	1962	1963	1962	500
459	20240903	113000	50681972	1962	1961	1962	1961	7
460	20240903	112900	50668244	1960	1960	1960	1960	0
461	20240903	112800	50668244	1960	1960	1960	1960	2
462	20240903	112700	50664324	1961	1961	1961	1961	0
463	20240903	112600	50664324	1961	1961	1961	1961	300
464	20240903	112500	50076024	1961	1961	1961	1961	2
465	20240903	112400	50072102	1961	1961	1961	1961	0
466	20240903	112300	50072102	1961	1961	1961	1961	0
467	20240903	112200	50072102	1961	1961	1961	1961	0
468	20240903	112100	50072102	1961	1961	1961	1961	0
469	20240903	112000	50072102	1961	1961	1961	1961	0
470	20240903	111900	50072102	1961	1961	1961	1961	1
471	20240903	111800	50070141	1961	1961	1961	1961	0
472	20240903	111700	50070141	1961	1961	1961	1961	0
473	20240903	111600	50070141	1961	1961	1961	1961	0
474	20240903	111500	50070141	1961	1961	1961	1961	0
475	20240903	111400	50070141	1961	1961	1961	1961	5
476	20240903	111300	50060336	1961	1961	1961	1961	10
477	20240903	111200	50040726	1961	1961	1961	1961	0
478	20240903	111100	50040726	1961	1961	1961	1961	0
479	20240903	111000	50040726	1961	1961	1961	1961	1
480	20240903	110900	50038765	1960	1958	1960	1958	414
481	20240903	110800	49227345	1961	1961	1961	1961	0
482	20240903	110700	49227345	1961	1961	1961	1961	0
483	20240903	110600	49227345	1961	1961	1961	1961	0
484	20240903	110500	49227345	1961	1961	1961	1961	0
485	20240903	110400	49227345	1961	1960	1961	1960	2787
486	20240903	110300	43764676	1961	1961	1961	1961	0
487	20240903	110200	43764676	1961	1961	1961	1961	0
488	20240903	110100	43764676	1961	1961	1961	1961	1
489	20240903	110000	43762715	1960	1960	1960	1960	0
490	20240903	105900	43762715	1960	1960	1960	1960	20
491	20240903	105800	43723515	1960	1960	1960	1960	0
492	20240903	105700	43723515	1960	1960	1960	1960	0
493	20240903	105600	43723515	1960	1960	1960	1960	1
494	20240903	105500	43721555	1960	1960	1960	1960	0
495	20240903	105400	43721555	1960	1960	1960	1960	3
496	20240903	105300	43715675	1958	1958	1958	1958	1000
497	20240903	105200	41757675	1958	1959	1959	1958	322
498	20240903	105100	41127188	1962	1962	1962	1962	1
499	20240903	105000	41125226	1959	1959	1959	1959	0
500	20240903	104900	41125226	1959	1959	1959	1959	40
501	20240903	104800	41046866	1959	1959	1959	1959	0
502	20240903	104700	41046866	1959	1959	1959	1959	3
503	20240903	104600	41040989	1959	1959	1959	1959	1
504	20240903	104500	41039030	1959	1959	1959	1959	2
505	20240903	104400	41035112	1959	1959	1959	1959	73
506	20240903	104300	40892105	1960	1960	1960	1960	45
507	20240903	104200	40803905	1962	1962	1962	1962	0
508	20240903	104100	40803905	1962	1962	1962	1962	0
509	20240903	104000	40803905	1962	1962	1962	1962	0
510	20240903	103900	40803905	1962	1962	1962	1962	0
511	20240903	103800	40803905	1962	1962	1962	1962	2
512	20240903	103700	40799981	1964	1964	1964	1964	0
513	20240903	103600	40799981	1964	1960	1964	1960	251
514	20240903	103500	40307206	1960	1960	1960	1960	0
515	20240903	103400	40307206	1960	1960	1960	1960	0
516	20240903	103300	40307206	1960	1960	1960	1960	1
517	20240903	103200	40305246	1960	1960	1960	1960	1
518	20240903	103100	40303286	1957	1958	1960	1957	411
519	20240903	103000	39498906	1957	1960	1960	1957	3864
520	20240903	102900	31931230	1960	1960	1960	1960	60
521	20240903	102800	31813630	1960	1960	1960	1960	400
522	20240903	102700	31029630	1963	1963	1963	1963	0
523	20240903	102600	31029630	1963	1963	1963	1963	30
524	20240903	102500	30970740	1963	1963	1963	1963	150
525	20240903	102400	30676290	1963	1963	1963	1963	0
526	20240903	102300	30676290	1963	1963	1963	1963	0
527	20240903	102200	30676290	1963	1963	1963	1963	0
528	20240903	102100	30676290	1963	1963	1963	1963	0
529	20240903	102000	30676290	1963	1963	1963	1963	0
530	20240903	101900	30676290	1963	1963	1963	1963	1
531	20240903	101800	30674327	1963	1963	1963	1963	0
532	20240903	101700	30674327	1963	1963	1963	1963	0
533	20240903	101600	30674327	1963	1963	1963	1963	480
534	20240903	101500	29732087	1962	1962	1962	1962	0
535	20240903	101400	29732087	1962	1961	1962	1961	300
536	20240903	101300	29143587	1961	1961	1961	1961	0
537	20240903	101200	29143587	1961	1961	1961	1961	98
538	20240903	101100	28951409	1959	1959	1959	1958	97
539	20240903	101000	28761436	1959	1959	1959	1959	60
540	20240903	100900	28643896	1959	1959	1959	1959	9
541	20240903	100800	28626265	1959	1959	1959	1959	513
542	20240903	100700	27621298	1961	1961	1961	1961	2
543	20240903	100600	27617376	1962	1962	1962	1962	5
544	20240903	100500	27607566	1963	1963	1963	1963	152
545	20240903	100400	27309190	1964	1964	1964	1964	0
546	20240903	100300	27309190	1964	1964	1964	1964	2
547	20240903	100200	27305262	1964	1964	1964	1964	1
548	20240903	100100	27303298	1960	1960	1960	1960	1959
549	20240903	100000	23463658	1960	1960	1960	1960	0
550	20240903	095900	23463658	1960	1960	1960	1960	2
551	20240903	095800	23459738	1959	1959	1959	1959	382
552	20240903	095700	22711400	1959	1959	1959	1959	492
553	20240903	095600	21747572	1960	1960	1960	1960	88
554	20240903	095500	21575092	1960	1960	1960	1960	12
555	20240903	095400	21551572	1961	1960	1961	1960	35
556	20240903	095300	21482939	1961	1961	1961	1961	8
557	20240903	095200	21467251	1960	1960	1960	1960	167
558	20240903	095100	21139931	1960	1962	1962	1960	46
559	20240903	095000	21049748	1962	1962	1962	1962	0
560	20240903	094900	21049748	1962	1962	1962	1962	0
561	20240903	094800	21049748	1962	1962	1962	1962	23
562	20240903	094700	21004622	1964	1964	1964	1962	113
563	20240903	094600	20782890	1961	1961	1961	1961	0
564	20240903	094500	20782890	1961	1961	1961	1961	0
565	20240903	094400	20782890	1961	1961	1961	1961	0
566	20240903	094300	20782890	1961	1965	1965	1961	120
567	20240903	094200	20547170	1967	1967	1967	1967	0
568	20240903	094100	20547170	1967	1967	1967	1967	0
569	20240903	094000	20547170	1967	1963	1967	1963	105
570	20240903	093900	20340911	1963	1960	1963	1960	6794
571	20240903	093800	7006590	1960	1960	1960	1960	102
572	20240903	093700	6806670	1959	1958	1959	1958	182
573	20240903	093600	6450167	1958	1958	1958	1958	100
574	20240903	093500	6254367	1957	1957	1957	1957	221
575	20240903	093400	5821870	1957	1956	1957	1956	54
576	20240903	093300	5716244	1957	1957	1957	1957	27
577	20240903	093200	5663405	1958	1958	1958	1958	0
578	20240903	093100	5663405	1958	1958	1958	1958	15
579	20240903	093000	5634035	1957	1957	1957	1957	11
580	20240903	092900	5612508	1957	1957	1957	1957	0
581	20240903	092800	5612508	1957	1957	1957	1957	65
582	20240903	092700	5485303	1957	1957	1957	1957	0
583	20240903	092600	5485303	1957	1957	1957	1957	370
584	20240903	092500	4761213	1959	1959	1959	1959	1
585	20240903	092400	4759254	1959	1959	1959	1959	0
586	20240903	092300	4759254	1959	1959	1959	1959	0
587	20240903	092200	4759254	1959	1959	1959	1959	0
588	20240903	092100	4759254	1959	1958	1959	1958	109
589	20240903	092000	4545818	1958	1957	1958	1957	107
590	20240903	091900	4336412	1958	1958	1958	1958	0
591	20240903	091800	4336412	1958	1956	1958	1956	100
592	20240903	091700	4140712	1955	1955	1955	1955	967
593	20240903	091600	2250227	1955	1955	1955	1955	0
594	20240903	091500	2250227	1955	1957	1957	1955	160
595	20240903	091400	1937399	1958	1958	1958	1958	1
596	20240903	091300	1935441	1957	1957	1957	1957	50
597	20240903	091200	1837591	1955	1956	1956	1955	100
598	20240903	091100	1642089	1956	1956	1956	1956	78
599	20240903	091000	1489521	1958	1958	1958	1958	2
600	20240903	090900	1485605	1958	1958	1958	1958	0
601	20240903	090800	1485605	1958	1958	1958	1958	113
602	20240903	090700	1264351	1958	1959	1959	1958	59
603	20240903	090600	1148819	1960	1961	1961	1960	10
604	20240903	090500	1129217	1964	1964	1964	1964	0
605	20240903	090400	1129217	1964	1964	1964	1964	0
606	20240903	090300	1129217	1964	1964	1964	1964	1
607	20240903	090200	1127253	1956	1956	1956	1956	13
608	20240903	090100	1101825	1956	1956	1956	1956	0
609	20240903	090000	1101825	1956	1965	1965	1956	561