KissMeData/362990/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	212400	117123103	1946	1946	1946	1946	1439
3	20240926	212300	117123103	1946	1946	1946	1946	0
4	20240926	212200	117123103	1946	1946	1946	1946	0
5	20240926	212100	117123103	1946	1946	1946	1946	0
6	20240926	212000	117123103	1946	1946	1946	1946	0
7	20240926	211900	117123103	1946	1946	1946	1946	0
8	20240926	211800	117123103	1946	1946	1946	1946	0
9	20240926	211700	117123103	1946	1946	1946	1946	0
10	20240926	211600	117123103	1946	1946	1946	1946	0
11	20240926	211500	117123103	1946	1946	1946	1946	0
12	20240926	211400	117123103	1946	1946	1946	1946	0
13	20240926	211300	117123103	1946	1946	1946	1946	0
14	20240926	211200	117123103	1946	1946	1946	1946	0
15	20240926	211100	117123103	1946	1946	1946	1946	0
16	20240926	211000	117123103	1946	1946	1946	1946	0
17	20240926	210900	117123103	1946	1946	1946	1946	0
18	20240926	210800	117123103	1946	1946	1946	1946	0
19	20240926	210700	117123103	1946	1946	1946	1946	0
20	20240926	210600	117123103	1946	1946	1946	1946	0
21	20240926	210500	117123103	1946	1946	1946	1946	0
22	20240926	210400	117123103	1946	1946	1946	1946	0
23	20240926	210300	117123103	1946	1946	1946	1946	0
24	20240926	210200	117123103	1946	1946	1946	1946	0
25	20240926	210100	117123103	1946	1946	1946	1946	0
26	20240926	210000	117123103	1946	1946	1946	1946	0
27	20240926	205900	117123103	1946	1946	1946	1946	0
28	20240926	205800	117123103	1946	1946	1946	1946	0
29	20240926	205700	117123103	1946	1946	1946	1946	0
30	20240926	205600	117123103	1946	1946	1946	1946	0
31	20240926	205500	117123103	1946	1946	1946	1946	0
32	20240926	205400	117123103	1946	1946	1946	1946	1439
33	20240926	205300	117123103	1946	1946	1946	1946	0
34	20240926	205200	117123103	1946	1946	1946	1946	0
35	20240926	205100	117123103	1946	1946	1946	1946	0
36	20240926	205000	117123103	1946	1946	1946	1946	0
37	20240926	204900	117123103	1946	1946	1946	1946	0
38	20240926	204800	117123103	1946	1946	1946	1946	0
39	20240926	204700	117123103	1946	1946	1946	1946	0
40	20240926	204600	117123103	1946	1946	1946	1946	0
41	20240926	204500	117123103	1946	1946	1946	1946	0
42	20240926	204400	117123103	1946	1946	1946	1946	0
43	20240926	204300	117123103	1946	1946	1946	1946	0
44	20240926	204200	117123103	1946	1946	1946	1946	0
45	20240926	204100	117123103	1946	1946	1946	1946	0
46	20240926	204000	117123103	1946	1946	1946	1946	0
47	20240926	203900	117123103	1946	1946	1946	1946	0
48	20240926	203800	117123103	1946	1946	1946	1946	0
49	20240926	203700	117123103	1946	1946	1946	1946	0
50	20240926	203600	117123103	1946	1946	1946	1946	0
51	20240926	203500	117123103	1946	1946	1946	1946	0
52	20240926	203400	117123103	1946	1946	1946	1946	0
53	20240926	203300	117123103	1946	1946	1946	1946	0
54	20240926	203200	117123103	1946	1946	1946	1946	0
55	20240926	203100	117123103	1946	1946	1946	1946	0
56	20240926	203000	117123103	1946	1946	1946	1946	0
57	20240926	202900	117123103	1946	1946	1946	1946	0
58	20240926	202800	117123103	1946	1946	1946	1946	0
59	20240926	202700	117123103	1946	1946	1946	1946	0
60	20240926	202600	117123103	1946	1946	1946	1946	0
61	20240926	202500	117123103	1946	1946	1946	1946	0
62	20240926	202400	117123103	1946	1946	1946	1946	1439
63	20240926	202300	117123103	1946	1946	1946	1946	0
64	20240926	202200	117123103	1946	1946	1946	1946	0
65	20240926	202100	117123103	1946	1946	1946	1946	0
66	20240926	202000	117123103	1946	1946	1946	1946	0
67	20240926	201900	117123103	1946	1946	1946	1946	0
68	20240926	201800	117123103	1946	1946	1946	1946	0
69	20240926	201700	117123103	1946	1946	1946	1946	0
70	20240926	201600	117123103	1946	1946	1946	1946	0
71	20240926	201500	117123103	1946	1946	1946	1946	0
72	20240926	201400	117123103	1946	1946	1946	1946	0
73	20240926	201300	117123103	1946	1946	1946	1946	0
74	20240926	201200	117123103	1946	1946	1946	1946	0
75	20240926	201100	117123103	1946	1946	1946	1946	0
76	20240926	201000	117123103	1946	1946	1946	1946	0
77	20240926	200900	117123103	1946	1946	1946	1946	0
78	20240926	200800	117123103	1946	1946	1946	1946	0
79	20240926	200700	117123103	1946	1946	1946	1946	0
80	20240926	200600	117123103	1946	1946	1946	1946	0
81	20240926	200500	117123103	1946	1946	1946	1946	0
82	20240926	200400	117123103	1946	1946	1946	1946	0
83	20240926	200300	117123103	1946	1946	1946	1946	0
84	20240926	200200	117123103	1946	1946	1946	1946	0
85	20240926	200100	117123103	1946	1946	1946	1946	0
86	20240926	200000	117123103	1946	1946	1946	1946	0
87	20240926	195900	117123103	1946	1946	1946	1946	0
88	20240926	195800	117123103	1946	1946	1946	1946	0
89	20240926	195700	117123103	1946	1946	1946	1946	0
90	20240926	195600	117123103	1946	1946	1946	1946	0
91	20240926	195500	117123103	1946	1946	1946	1946	0
92	20240926	195400	117123103	1946	1946	1946	1946	1439
93	20240926	195300	117123103	1946	1946	1946	1946	0
94	20240926	195200	117123103	1946	1946	1946	1946	0
95	20240926	195100	117123103	1946	1946	1946	1946	0
96	20240926	195000	117123103	1946	1946	1946	1946	0
97	20240926	194900	117123103	1946	1946	1946	1946	0
98	20240926	194800	117123103	1946	1946	1946	1946	0
99	20240926	194700	117123103	1946	1946	1946	1946	0
100	20240926	194600	117123103	1946	1946	1946	1946	0
101	20240926	194500	117123103	1946	1946	1946	1946	0
102	20240926	194400	117123103	1946	1946	1946	1946	0
103	20240926	194300	117123103	1946	1946	1946	1946	0
104	20240926	194200	117123103	1946	1946	1946	1946	0
105	20240926	194100	117123103	1946	1946	1946	1946	0
106	20240926	194000	117123103	1946	1946	1946	1946	0
107	20240926	193900	117123103	1946	1946	1946	1946	0
108	20240926	193800	117123103	1946	1946	1946	1946	0
109	20240926	193700	117123103	1946	1946	1946	1946	0
110	20240926	193600	117123103	1946	1946	1946	1946	0
111	20240926	193500	117123103	1946	1946	1946	1946	0
112	20240926	193400	117123103	1946	1946	1946	1946	0
113	20240926	193300	117123103	1946	1946	1946	1946	0
114	20240926	193200	117123103	1946	1946	1946	1946	0
115	20240926	193100	117123103	1946	1946	1946	1946	0
116	20240926	193000	117123103	1946	1946	1946	1946	0
117	20240926	192900	117123103	1946	1946	1946	1946	0
118	20240926	192800	117123103	1946	1946	1946	1946	0
119	20240926	192700	117123103	1946	1946	1946	1946	0
120	20240926	192600	117123103	1946	1946	1946	1946	0
121	20240926	192500	117123103	1946	1946	1946	1946	0
122	20240926	192400	117123103	1946	1946	1946	1946	1439
123	20240926	192300	117123103	1946	1946	1946	1946	0
124	20240926	192200	117123103	1946	1946	1946	1946	0
125	20240926	192100	117123103	1946	1946	1946	1946	0
126	20240926	192000	117123103	1946	1946	1946	1946	0
127	20240926	191900	117123103	1946	1946	1946	1946	0
128	20240926	191800	117123103	1946	1946	1946	1946	0
129	20240926	191700	117123103	1946	1946	1946	1946	0
130	20240926	191600	117123103	1946	1946	1946	1946	0
131	20240926	191500	117123103	1946	1946	1946	1946	0
132	20240926	191400	117123103	1946	1946	1946	1946	0
133	20240926	191300	117123103	1946	1946	1946	1946	0
134	20240926	191200	117123103	1946	1946	1946	1946	0
135	20240926	191100	117123103	1946	1946	1946	1946	0
136	20240926	191000	117123103	1946	1946	1946	1946	0
137	20240926	190900	117123103	1946	1946	1946	1946	0
138	20240926	190800	117123103	1946	1946	1946	1946	0
139	20240926	190700	117123103	1946	1946	1946	1946	0
140	20240926	190600	117123103	1946	1946	1946	1946	0
141	20240926	190500	117123103	1946	1946	1946	1946	0
142	20240926	190400	117123103	1946	1946	1946	1946	0
143	20240926	190300	117123103	1946	1946	1946	1946	0
144	20240926	190200	117123103	1946	1946	1946	1946	0
145	20240926	190100	117123103	1946	1946	1946	1946	0
146	20240926	190000	117123103	1946	1946	1946	1946	0
147	20240926	185900	117123103	1946	1946	1946	1946	0
148	20240926	185800	117123103	1946	1946	1946	1946	0
149	20240926	185700	117123103	1946	1946	1946	1946	0
150	20240926	185600	117123103	1946	1946	1946	1946	0
151	20240926	185500	117123103	1946	1946	1946	1946	0
152	20240926	185400	117123103	1946	1946	1946	1946	1439
153	20240926	185300	117123103	1946	1946	1946	1946	0
154	20240926	185200	117123103	1946	1946	1946	1946	0
155	20240926	185100	117123103	1946	1946	1946	1946	0
156	20240926	185000	117123103	1946	1946	1946	1946	0
157	20240926	184900	117123103	1946	1946	1946	1946	0
158	20240926	184800	117123103	1946	1946	1946	1946	0
159	20240926	184700	117123103	1946	1946	1946	1946	0
160	20240926	184600	117123103	1946	1946	1946	1946	0
161	20240926	184500	117123103	1946	1946	1946	1946	0
162	20240926	184400	117123103	1946	1946	1946	1946	0
163	20240926	184300	117123103	1946	1946	1946	1946	0
164	20240926	184200	117123103	1946	1946	1946	1946	0
165	20240926	184100	117123103	1946	1946	1946	1946	0
166	20240926	184000	117123103	1946	1946	1946	1946	0
167	20240926	183900	117123103	1946	1946	1946	1946	0
168	20240926	183800	117123103	1946	1946	1946	1946	0
169	20240926	183700	117123103	1946	1946	1946	1946	0
170	20240926	183600	117123103	1946	1946	1946	1946	0
171	20240926	183500	117123103	1946	1946	1946	1946	0
172	20240926	183400	117123103	1946	1946	1946	1946	0
173	20240926	183300	117123103	1946	1946	1946	1946	0
174	20240926	183200	117123103	1946	1946	1946	1946	0
175	20240926	183100	117123103	1946	1946	1946	1946	0
176	20240926	183000	117123103	1946	1946	1946	1946	0
177	20240926	182900	117123103	1946	1946	1946	1946	0
178	20240926	182800	117123103	1946	1946	1946	1946	0
179	20240926	182700	117123103	1946	1946	1946	1946	0
180	20240926	182600	117123103	1946	1946	1946	1946	0
181	20240926	182500	117123103	1946	1946	1946	1946	0
182	20240926	182400	117123103	1946	1946	1946	1946	1439
183	20240926	182300	117123103	1946	1946	1946	1946	0
184	20240926	182200	117123103	1946	1946	1946	1946	0
185	20240926	182100	117123103	1946	1946	1946	1946	0
186	20240926	182000	117123103	1946	1946	1946	1946	0
187	20240926	181900	117123103	1946	1946	1946	1946	0
188	20240926	181800	117123103	1946	1946	1946	1946	0
189	20240926	181700	117123103	1946	1946	1946	1946	0
190	20240926	181600	117123103	1946	1946	1946	1946	0
191	20240926	181500	117123103	1946	1946	1946	1946	0
192	20240926	181400	117123103	1946	1946	1946	1946	0
193	20240926	181300	117123103	1946	1946	1946	1946	0
194	20240926	181200	117123103	1946	1946	1946	1946	0
195	20240926	181100	117123103	1946	1946	1946	1946	0
196	20240926	181000	117123103	1946	1946	1946	1946	0
197	20240926	180900	117123103	1946	1946	1946	1946	0
198	20240926	180800	117123103	1946	1946	1946	1946	0
199	20240926	180700	117123103	1946	1946	1946	1946	0
200	20240926	180600	117123103	1946	1946	1946	1946	0
201	20240926	180500	117123103	1946	1946	1946	1946	0
202	20240926	180400	117123103	1946	1946	1946	1946	0
203	20240926	180300	117123103	1946	1946	1946	1946	0
204	20240926	180200	117123103	1946	1946	1946	1946	0
205	20240926	180100	117123103	1946	1946	1946	1946	0
206	20240926	180000	117123103	1946	1946	1946	1946	0
207	20240926	175900	117123103	1946	1946	1946	1946	0
208	20240926	175800	117123103	1946	1946	1946	1946	0
209	20240926	175700	117123103	1946	1946	1946	1946	0
210	20240926	175600	117123103	1946	1946	1946	1946	0
211	20240926	175500	117123103	1946	1946	1946	1946	0
212	20240926	175400	117123103	1946	1946	1946	1946	1439
213	20240926	175300	117123103	1946	1946	1946	1946	0
214	20240926	175200	117123103	1946	1946	1946	1946	0
215	20240926	175100	117123103	1946	1946	1946	1946	0
216	20240926	175000	117123103	1946	1946	1946	1946	0
217	20240926	174900	117123103	1946	1946	1946	1946	0
218	20240926	174800	117123103	1946	1946	1946	1946	0
219	20240926	174700	117123103	1946	1946	1946	1946	0
220	20240926	174600	117123103	1946	1946	1946	1946	0
221	20240926	174500	117123103	1946	1946	1946	1946	0
222	20240926	174400	117123103	1946	1946	1946	1946	0
223	20240926	174300	117123103	1946	1946	1946	1946	0
224	20240926	174200	117123103	1946	1946	1946	1946	0
225	20240926	174100	117123103	1946	1946	1946	1946	0
226	20240926	174000	117123103	1946	1946	1946	1946	0
227	20240926	173900	117123103	1946	1946	1946	1946	0
228	20240926	173800	117123103	1946	1946	1946	1946	0
229	20240926	173700	117123103	1946	1946	1946	1946	0
230	20240926	173600	117123103	1946	1946	1946	1946	0
231	20240926	173500	117123103	1946	1946	1946	1946	0
232	20240926	173400	117123103	1946	1946	1946	1946	0
233	20240926	173300	117123103	1946	1946	1946	1946	0
234	20240926	173200	117123103	1946	1946	1946	1946	0
235	20240926	173100	117123103	1946	1946	1946	1946	0
236	20240926	173000	117123103	1946	1946	1946	1946	0
237	20240926	172900	117123103	1946	1946	1946	1946	0
238	20240926	172800	117123103	1946	1946	1946	1946	0
239	20240926	172700	117123103	1946	1946	1946	1946	0
240	20240926	172600	117123103	1946	1946	1946	1946	0
241	20240926	172500	117123103	1946	1946	1946	1946	0
242	20240926	172400	117123103	1946	1946	1946	1946	1439
243	20240926	172300	117123103	1946	1946	1946	1946	0
244	20240926	172200	117123103	1946	1946	1946	1946	0
245	20240926	172100	117123103	1946	1946	1946	1946	0
246	20240926	172000	117123103	1946	1946	1946	1946	0
247	20240926	171900	117123103	1946	1946	1946	1946	0
248	20240926	171800	117123103	1946	1946	1946	1946	0
249	20240926	171700	117123103	1946	1946	1946	1946	0
250	20240926	171600	117123103	1946	1946	1946	1946	0
251	20240926	171500	117123103	1946	1946	1946	1946	0
252	20240926	171400	117123103	1946	1946	1946	1946	0
253	20240926	171300	117123103	1946	1946	1946	1946	0
254	20240926	171200	117123103	1946	1946	1946	1946	0
255	20240926	171100	117123103	1946	1946	1946	1946	0
256	20240926	171000	117123103	1946	1946	1946	1946	0
257	20240926	170900	117123103	1946	1946	1946	1946	0
258	20240926	170800	117123103	1946	1946	1946	1946	0
259	20240926	170700	117123103	1946	1946	1946	1946	0
260	20240926	170600	117123103	1946	1946	1946	1946	0
261	20240926	170500	117123103	1946	1946	1946	1946	0
262	20240926	170400	117123103	1946	1946	1946	1946	0
263	20240926	170300	117123103	1946	1946	1946	1946	0
264	20240926	170200	117123103	1946	1946	1946	1946	0
265	20240926	170100	117123103	1946	1946	1946	1946	0
266	20240926	170000	117123103	1946	1946	1946	1946	0
267	20240926	165900	117123103	1946	1946	1946	1946	0
268	20240926	165800	117123103	1946	1946	1946	1946	0
269	20240926	165700	117123103	1946	1946	1946	1946	0
270	20240926	165600	117123103	1946	1946	1946	1946	0
271	20240926	165500	117123103	1946	1946	1946	1946	0
272	20240926	165400	117123103	1946	1946	1946	1946	1439
273	20240926	165300	117123103	1946	1946	1946	1946	0
274	20240926	165200	117123103	1946	1946	1946	1946	0
275	20240926	165100	117123103	1946	1946	1946	1946	0
276	20240926	165000	117123103	1946	1946	1946	1946	0
277	20240926	164900	117123103	1946	1946	1946	1946	0
278	20240926	164800	117123103	1946	1946	1946	1946	0
279	20240926	164700	117123103	1946	1946	1946	1946	0
280	20240926	164600	117123103	1946	1946	1946	1946	0
281	20240926	164500	117123103	1946	1946	1946	1946	0
282	20240926	164400	117123103	1946	1946	1946	1946	0
283	20240926	164300	117123103	1946	1946	1946	1946	0
284	20240926	164200	117123103	1946	1946	1946	1946	0
285	20240926	164100	117123103	1946	1946	1946	1946	0
286	20240926	164000	117123103	1946	1946	1946	1946	0
287	20240926	163900	117123103	1946	1946	1946	1946	0
288	20240926	163800	117123103	1946	1946	1946	1946	0
289	20240926	163700	117123103	1946	1946	1946	1946	0
290	20240926	163600	117123103	1946	1946	1946	1946	0
291	20240926	163500	117123103	1946	1946	1946	1946	0
292	20240926	163400	117123103	1946	1946	1946	1946	0
293	20240926	163300	117123103	1946	1946	1946	1946	0
294	20240926	163200	117123103	1946	1946	1946	1946	0
295	20240926	163100	117123103	1946	1946	1946	1946	0
296	20240926	163000	117123103	1946	1946	1946	1946	0
297	20240926	162900	117123103	1946	1946	1946	1946	0
298	20240926	162800	117123103	1946	1946	1946	1946	0
299	20240926	162700	117123103	1946	1946	1946	1946	0
300	20240926	162600	117123103	1946	1946	1946	1946	0
301	20240926	162500	117123103	1946	1946	1946	1946	0
302	20240926	162400	117123103	1946	1946	1946	1946	1439
303	20240926	162300	117123103	1946	1946	1946	1946	0
304	20240926	162200	117123103	1946	1946	1946	1946	0
305	20240926	162100	117123103	1946	1946	1946	1946	0
306	20240926	162000	117123103	1946	1946	1946	1946	0
307	20240926	161900	117123103	1946	1946	1946	1946	0
308	20240926	161800	117123103	1946	1946	1946	1946	0
309	20240926	161700	117123103	1946	1946	1946	1946	0
310	20240926	161600	117123103	1946	1946	1946	1946	0
311	20240926	161500	117123103	1946	1946	1946	1946	0
312	20240926	161400	117123103	1946	1946	1946	1946	0
313	20240926	161300	117123103	1946	1946	1946	1946	0
314	20240926	161200	117123103	1946	1946	1946	1946	0
315	20240926	161100	117123103	1946	1946	1946	1946	0
316	20240926	161000	117123103	1946	1946	1946	1946	0
317	20240926	160900	117123103	1946	1946	1946	1946	0
318	20240926	160800	117123103	1946	1946	1946	1946	0
319	20240926	160700	117123103	1946	1946	1946	1946	0
320	20240926	160600	117123103	1946	1946	1946	1946	0
321	20240926	160500	117123103	1946	1946	1946	1946	0
322	20240926	160400	117123103	1946	1946	1946	1946	0
323	20240926	160300	117123103	1946	1946	1946	1946	0
324	20240926	160200	117123103	1946	1946	1946	1946	0
325	20240926	160100	117123103	1946	1946	1946	1946	0
326	20240926	160000	117123103	1946	1946	1946	1946	0
327	20240926	155900	117123103	1946	1946	1946	1946	0
328	20240926	155800	117123103	1946	1946	1946	1946	0
329	20240926	155700	117123103	1946	1946	1946	1946	0
330	20240926	155600	117123103	1946	1946	1946	1946	0
331	20240926	155500	117123103	1946	1946	1946	1946	0
332	20240926	155400	117123103	1946	1946	1946	1946	1439
333	20240926	155300	117123103	1946	1946	1946	1946	0
334	20240926	155200	117123103	1946	1946	1946	1946	0
335	20240926	155100	117123103	1946	1946	1946	1946	0
336	20240926	155000	117123103	1946	1946	1946	1946	0
337	20240926	154900	117123103	1946	1946	1946	1946	0
338	20240926	154800	117123103	1946	1946	1946	1946	0
339	20240926	154700	117123103	1946	1946	1946	1946	0
340	20240926	154600	117123103	1946	1946	1946	1946	0
341	20240926	154500	117123103	1946	1946	1946	1946	0
342	20240926	154400	117123103	1946	1946	1946	1946	0
343	20240926	154300	117123103	1946	1946	1946	1946	0
344	20240926	154200	117123103	1946	1946	1946	1946	0
345	20240926	154100	117123103	1946	1946	1946	1946	0
346	20240926	154000	117123103	1946	1946	1946	1946	0
347	20240926	153900	117123103	1946	1946	1946	1946	0
348	20240926	153800	117123103	1946	1946	1946	1946	0
349	20240926	153700	117123103	1946	1946	1946	1946	0
350	20240926	153600	117123103	1946	1946	1946	1946	0
351	20240926	153500	117123103	1946	1946	1946	1946	0
352	20240926	153400	117123103	1946	1946	1946	1946	0
353	20240926	153300	117123103	1946	1946	1946	1946	0
354	20240926	153200	117123103	1946	1946	1946	1946	0
355	20240926	153100	117123103	1946	1946	1946	1946	0
356	20240926	153000	117123103	1946	1946	1946	1946	1439
357	20240926	152900	114322809	1946	1946	1946	1946	0
358	20240926	152800	114322809	1946	1946	1946	1946	0
359	20240926	152700	114322809	1946	1946	1946	1946	0
360	20240926	152600	114322809	1946	1946	1946	1946	0
361	20240926	152500	114322809	1946	1946	1946	1946	0
362	20240926	152400	114322809	1946	1946	1946	1946	0
363	20240926	152300	114322809	1946	1946	1946	1946	0
364	20240926	152200	114322809	1946	1946	1946	1946	0
365	20240926	152100	114322809	1946	1946	1946	1946	0
366	20240926	152000	114322809	1946	1946	1946	1946	0
367	20240926	151900	114322809	1946	1948	1948	1946	1068
368	20240926	151800	112244284	1948	1948	1948	1948	49
369	20240926	151700	112148832	1951	1951	1951	1951	0
370	20240926	151600	112148832	1951	1951	1951	1951	0
371	20240926	151500	112148832	1951	1951	1951	1951	825
372	20240926	151400	110539257	1947	1947	1947	1947	0
373	20240926	151300	110539257	1947	1947	1947	1947	0
374	20240926	151200	110539257	1947	1947	1947	1947	0
375	20240926	151100	110539257	1947	1947	1947	1947	0
376	20240926	151000	110539257	1947	1947	1947	1947	0
377	20240926	150900	110539257	1947	1947	1947	1947	0
378	20240926	150800	110539257	1947	1953	1953	1947	150
379	20240926	150700	110247156	1953	1953	1953	1953	0
380	20240926	150600	110247156	1953	1953	1953	1953	113
381	20240926	150500	110026467	1953	1953	1953	1953	0
382	20240926	150400	110026467	1953	1953	1953	1953	6
383	20240926	150300	110014749	1947	1947	1947	1947	0
384	20240926	150200	110014749	1947	1948	1948	1947	100
385	20240926	150100	109819959	1946	1946	1946	1946	0
386	20240926	150000	109819959	1946	1946	1946	1946	0
387	20240926	145900	109819959	1946	1946	1946	1946	0
388	20240926	145800	109819959	1946	1946	1946	1946	0
389	20240926	145700	109819959	1946	1946	1946	1946	65
390	20240926	145600	109693469	1946	1948	1948	1946	111
391	20240926	145500	109477359	1946	1946	1946	1946	0
392	20240926	145400	109477359	1946	1946	1946	1946	0
393	20240926	145300	109477359	1946	1947	1947	1946	433
394	20240926	145200	108634727	1947	1947	1947	1947	0
395	20240926	145100	108634727	1947	1947	1947	1947	0
396	20240926	145000	108634727	1947	1947	1947	1947	0
397	20240926	144900	108634727	1947	1949	1949	1947	505
398	20240926	144800	107651130	1948	1948	1948	1948	0
399	20240926	144700	107651130	1948	1948	1948	1948	16
400	20240926	144600	107619962	1958	1958	1958	1958	0
401	20240926	144500	107619962	1958	1958	1958	1958	3
402	20240926	144400	107614088	1949	1951	1951	1949	823
403	20240926	144300	106009066	1951	1952	1952	1951	26
404	20240926	144200	105958338	1949	1949	1949	1949	0
405	20240926	144100	105958338	1949	1949	1949	1949	0
406	20240926	144000	105958338	1949	1949	1949	1949	0
407	20240926	143900	105958338	1949	1949	1949	1949	0
408	20240926	143800	105958338	1949	1949	1949	1949	0
409	20240926	143700	105958338	1949	1949	1949	1949	0
410	20240926	143600	105958338	1949	1949	1949	1949	0
411	20240926	143500	105958338	1949	1949	1949	1949	24
412	20240926	143400	105911562	1951	1951	1951	1951	0
413	20240926	143300	105911562	1951	1951	1951	1951	0
414	20240926	143200	105911562	1951	1951	1951	1951	0
415	20240926	143100	105911562	1951	1951	1951	1951	0
416	20240926	143000	105911562	1951	1951	1951	1951	0
417	20240926	142900	105911562	1951	1951	1951	1951	0
418	20240926	142800	105911562	1951	1950	1951	1950	74
419	20240926	142700	105767193	1950	1953	1953	1950	4372
420	20240926	142600	97236121	1954	1954	1954	1954	0
421	20240926	142500	97236121	1954	1954	1954	1954	207
422	20240926	142400	96831643	1954	1954	1954	1954	0
423	20240926	142300	96831643	1954	1958	1958	1954	51
424	20240926	142200	96731789	1958	1958	1958	1958	0
425	20240926	142100	96731789	1958	1958	1958	1958	0
426	20240926	142000	96731789	1958	1958	1958	1958	0
427	20240926	141900	96731789	1958	1958	1958	1958	0
428	20240926	141800	96731789	1958	1958	1958	1958	0
429	20240926	141700	96731789	1958	1958	1958	1958	0
430	20240926	141600	96731789	1958	1958	1958	1958	0
431	20240926	141500	96731789	1958	1958	1958	1958	0
432	20240926	141400	96731789	1958	1958	1958	1958	0
433	20240926	141300	96731789	1958	1958	1958	1958	0
434	20240926	141200	96731789	1958	1958	1958	1958	0
435	20240926	141100	96731789	1958	1958	1958	1958	4
436	20240926	141000	96723957	1955	1955	1955	1955	50
437	20240926	140900	96626207	1957	1957	1957	1957	0
438	20240926	140800	96626207	1957	1956	1957	1956	1343
439	20240926	140700	93999216	1956	1956	1956	1956	0
440	20240926	140600	93999216	1956	1956	1956	1956	0
441	20240926	140500	93999216	1956	1956	1956	1956	0
442	20240926	140400	93999216	1956	1956	1956	1956	64
443	20240926	140300	93874032	1956	1956	1956	1956	0
444	20240926	140200	93874032	1956	1956	1956	1956	18
445	20240926	140100	93838824	1956	1956	1956	1956	0
446	20240926	140000	93838824	1956	1956	1956	1956	0
447	20240926	135900	93838824	1956	1956	1956	1956	0
448	20240926	135800	93838824	1956	1956	1956	1956	0
449	20240926	135700	93838824	1956	1956	1956	1956	0
450	20240926	135600	93838824	1956	1956	1956	1956	40
451	20240926	135500	93760584	1955	1955	1955	1955	0
452	20240926	135400	93760584	1955	1955	1955	1955	0
453	20240926	135300	93760584	1955	1955	1955	1955	0
454	20240926	135200	93760584	1955	1955	1955	1955	0
455	20240926	135100	93760584	1955	1955	1955	1955	0
456	20240926	135000	93760584	1955	1955	1955	1955	10
457	20240926	134900	93741034	1954	1954	1954	1954	0
458	20240926	134800	93741034	1954	1955	1955	1954	15
459	20240926	134700	93711722	1955	1955	1955	1955	0
460	20240926	134600	93711722	1955	1955	1955	1955	616
461	20240926	134500	92507442	1954	1954	1954	1954	125
462	20240926	134400	92263192	1954	1954	1954	1954	170
463	20240926	134300	91931012	1955	1955	1955	1955	101
464	20240926	134200	91733557	1955	1955	1955	1955	0
465	20240926	134100	91733557	1955	1955	1955	1955	0
466	20240926	134000	91733557	1955	1955	1955	1955	0
467	20240926	133900	91733557	1955	1955	1955	1955	0
468	20240926	133800	91733557	1955	1955	1955	1955	0
469	20240926	133700	91733557	1955	1955	1955	1955	0
470	20240926	133600	91733557	1955	1956	1956	1955	3
471	20240926	133500	91727691	1956	1955	1956	1955	182
472	20240926	133400	91371879	1956	1956	1956	1956	108
473	20240926	133300	91160631	1957	1957	1957	1957	417
474	20240926	133200	90344562	1957	1957	1957	1957	0
475	20240926	133100	90344562	1957	1957	1957	1957	152
476	20240926	133000	90047098	1957	1961	1961	1957	2489
477	20240926	132900	85174574	1962	1965	1965	1962	2799
478	20240926	132800	79679826	1965	1965	1965	1965	431
479	20240926	132700	78832911	1966	1966	1966	1966	0
480	20240926	132600	78832911	1966	1966	1966	1966	0
481	20240926	132500	78832911	1966	1966	1966	1966	0
482	20240926	132400	78832911	1966	1966	1966	1966	0
483	20240926	132300	78832911	1966	1966	1966	1966	0
484	20240926	132200	78832911	1966	1966	1966	1966	0
485	20240926	132100	78832911	1966	1966	1966	1966	363
486	20240926	132000	78119253	1966	1966	1966	1966	68
487	20240926	131900	77985565	1966	1966	1966	1966	1107
488	20240926	131800	75809203	1965	1965	1965	1965	0
489	20240926	131700	75809203	1965	1965	1965	1965	0
490	20240926	131600	75809203	1965	1965	1965	1965	254
491	20240926	131500	75310093	1972	1972	1972	1972	0
492	20240926	131400	75310093	1972	1972	1972	1972	0
493	20240926	131300	75310093	1972	1972	1972	1972	0
494	20240926	131200	75310093	1972	1972	1972	1972	0
495	20240926	131100	75310093	1972	1972	1972	1972	0
496	20240926	131000	75310093	1972	1972	1972	1972	0
497	20240926	130900	75310093	1972	1972	1972	1972	0
498	20240926	130800	75310093	1972	1972	1972	1972	118
499	20240926	130700	75077397	1972	1972	1972	1972	30
500	20240926	130600	75018237	1965	1965	1965	1965	0
501	20240926	130500	75018237	1965	1965	1965	1965	285
502	20240926	130400	74458212	1968	1968	1968	1968	0
503	20240926	130300	74458212	1968	1968	1968	1968	0
504	20240926	130200	74458212	1968	1968	1968	1968	360
505	20240926	130100	73749732	1968	1968	1968	1968	0
506	20240926	130000	73749732	1968	1968	1968	1968	0
507	20240926	125900	73749732	1968	1968	1968	1968	10
508	20240926	125800	73730052	1964	1964	1964	1964	122
509	20240926	125700	73490444	1965	1965	1965	1965	213
510	20240926	125600	73071899	1965	1965	1965	1965	169
511	20240926	125500	72739814	1972	1972	1972	1972	0
512	20240926	125400	72739814	1972	1971	1972	1971	120
513	20240926	125300	72503274	1972	1971	1972	1971	380
514	20240926	125200	71754114	1973	1972	1973	1972	306
515	20240926	125100	71150681	1972	1972	1972	1972	0
516	20240926	125000	71150681	1972	1972	1972	1972	0
517	20240926	124900	71150681	1972	1972	1972	1972	0
518	20240926	124800	71150681	1972	1972	1972	1972	0
519	20240926	124700	71150681	1972	1972	1972	1972	0
520	20240926	124600	71150681	1972	1972	1972	1972	0
521	20240926	124500	71150681	1972	1972	1972	1972	0
522	20240926	124400	71150681	1972	1972	1972	1972	400
523	20240926	124300	70361881	1972	1972	1972	1972	0
524	20240926	124200	70361881	1972	1972	1972	1972	0
525	20240926	124100	70361881	1972	1972	1972	1972	0
526	20240926	124000	70361881	1972	1972	1972	1972	500
527	20240926	123900	69375881	1973	1973	1973	1973	0
528	20240926	123800	69375881	1973	1973	1973	1973	4
529	20240926	123700	69367989	1973	1973	1973	1973	0
530	20240926	123600	69367989	1973	1972	1973	1972	1001
531	20240926	123500	67393078	1957	1957	1957	1957	0
532	20240926	123400	67393078	1957	1962	1962	1957	60
533	20240926	123300	67275623	1963	1963	1963	1963	40
534	20240926	123200	67197103	1963	1963	1963	1963	0
535	20240926	123100	67197103	1963	1963	1963	1963	0
536	20240926	123000	67197103	1963	1963	1963	1963	142
537	20240926	122900	66918357	1963	1963	1963	1963	29
538	20240926	122800	66861430	1963	1963	1963	1963	0
539	20240926	122700	66861430	1963	1960	1963	1960	199
540	20240926	122600	66471093	1960	1960	1960	1960	0
541	20240926	122500	66471093	1960	1960	1960	1960	0
542	20240926	122400	66471093	1960	1960	1960	1960	0
543	20240926	122300	66471093	1960	1960	1960	1960	0
544	20240926	122200	66471093	1960	1960	1960	1960	0
545	20240926	122100	66471093	1960	1960	1960	1960	0
546	20240926	122000	66471093	1960	1960	1960	1960	101
547	20240926	121900	66273133	1964	1964	1964	1964	0
548	20240926	121800	66273133	1964	1964	1964	1964	0
549	20240926	121700	66273133	1964	1964	1964	1964	0
550	20240926	121600	66273133	1964	1962	1964	1962	518
551	20240926	121500	65255803	1972	1972	1972	1972	0
552	20240926	121400	65255803	1972	1972	1972	1972	0
553	20240926	121300	65255803	1972	1972	1972	1972	0
554	20240926	121200	65255803	1972	1972	1972	1972	0
555	20240926	121100	65255803	1972	1972	1972	1972	0
556	20240926	121000	65255803	1972	1972	1972	1972	0
557	20240926	120900	65255803	1972	1973	1973	1972	16
558	20240926	120800	65224236	1973	1965	1973	1965	1673
559	20240926	120700	61929163	1956	1956	1956	1956	0
560	20240926	120600	61929163	1956	1956	1956	1956	0
561	20240926	120500	61929163	1956	1956	1956	1956	0
562	20240926	120400	61929163	1956	1956	1956	1956	0
563	20240926	120300	61929163	1956	1956	1956	1956	0
564	20240926	120200	61929163	1956	1956	1956	1956	100
565	20240926	120100	61733563	1956	1956	1956	1956	0
566	20240926	120000	61733563	1956	1956	1956	1956	0
567	20240926	115900	61733563	1956	1956	1956	1956	0
568	20240926	115800	61733563	1956	1956	1956	1956	0
569	20240926	115700	61733563	1956	1956	1956	1956	0
570	20240926	115600	61733563	1956	1956	1956	1956	541
571	20240926	115500	60675367	1956	1956	1956	1956	0
572	20240926	115400	60675367	1956	1956	1956	1956	0
573	20240926	115300	60675367	1956	1956	1956	1956	0
574	20240926	115200	60675367	1956	1956	1956	1956	0
575	20240926	115100	60675367	1956	1956	1956	1956	0
576	20240926	115000	60675367	1956	1956	1956	1956	0
577	20240926	114900	60675367	1956	1956	1956	1956	500
578	20240926	114800	59697367	1956	1956	1956	1956	0
579	20240926	114700	59697367	1956	1959	1959	1956	400
580	20240926	114600	58914289	1960	1960	1960	1960	0
581	20240926	114500	58914289	1960	1960	1960	1960	0
582	20240926	114400	58914289	1960	1960	1960	1960	0
583	20240926	114300	58914289	1960	1960	1960	1960	0
584	20240926	114200	58914289	1960	1960	1960	1960	0
585	20240926	114100	58914289	1960	1960	1960	1960	0
586	20240926	114000	58914289	1960	1960	1960	1960	0
587	20240926	113900	58914289	1960	1960	1960	1960	0
588	20240926	113800	58914289	1960	1960	1960	1960	0
589	20240926	113700	58914289	1960	1961	1961	1960	100
590	20240926	113600	58718288	1962	1962	1962	1962	0
591	20240926	113500	58718288	1962	1962	1962	1962	0
592	20240926	113400	58718288	1962	1962	1962	1962	0
593	20240926	113300	58718288	1962	1962	1962	1962	0
594	20240926	113200	58718288	1962	1962	1962	1962	0
595	20240926	113100	58718288	1962	1962	1962	1962	0
596	20240926	113000	58718288	1962	1962	1962	1962	0
597	20240926	112900	58718288	1962	1962	1962	1962	0
598	20240926	112800	58718288	1962	1962	1962	1962	25
599	20240926	112700	58669238	1962	1962	1962	1962	0
600	20240926	112600	58669238	1962	1962	1962	1962	0
601	20240926	112500	58669238	1962	1962	1962	1962	0
602	20240926	112400	58669238	1962	1962	1962	1962	0
603	20240926	112300	58669238	1962	1962	1962	1962	0
604	20240926	112200	58669238	1962	1962	1962	1962	0
605	20240926	112100	58669238	1962	1962	1962	1962	0
606	20240926	112000	58669238	1962	1962	1962	1962	0
607	20240926	111900	58669238	1962	1962	1962	1962	0
608	20240926	111800	58669238	1962	1962	1962	1962	0
609	20240926	111700	58669238	1962	1962	1962	1962	370
610	20240926	111600	57943298	1960	1960	1960	1960	0
611	20240926	111500	57943298	1960	1960	1960	1960	1
612	20240926	111400	57941338	1967	1967	1967	1967	0
613	20240926	111300	57941338	1967	1967	1967	1967	0
614	20240926	111200	57941338	1967	1967	1967	1967	0
615	20240926	111100	57941338	1967	1967	1967	1967	0
616	20240926	111000	57941338	1967	1967	1967	1967	0
617	20240926	110900	57941338	1967	1967	1967	1967	0
618	20240926	110800	57941338	1967	1967	1967	1967	1
619	20240926	110700	57939371	1958	1962	1962	1958	64
620	20240926	110600	57813879	1968	1968	1968	1968	0
621	20240926	110500	57813879	1968	1968	1968	1968	0
622	20240926	110400	57813879	1968	1968	1968	1968	0
623	20240926	110300	57813879	1968	1968	1968	1968	0
624	20240926	110200	57813879	1968	1968	1968	1968	0
625	20240926	110100	57813879	1968	1968	1968	1968	0
626	20240926	110000	57813879	1968	1968	1968	1968	0
627	20240926	105900	57813879	1968	1968	1968	1968	0
628	20240926	105800	57813879	1968	1968	1968	1968	1
629	20240926	105700	57811911	1961	1961	1961	1961	0
630	20240926	105600	57811911	1961	1961	1961	1961	0
631	20240926	105500	57811911	1961	1961	1961	1961	5
632	20240926	105400	57802106	1961	1961	1961	1961	0
633	20240926	105300	57802106	1961	1961	1961	1961	0
634	20240926	105200	57802106	1961	1961	1961	1961	0
635	20240926	105100	57802106	1961	1961	1961	1961	0
636	20240926	105000	57802106	1961	1961	1961	1961	45
637	20240926	104900	57713861	1969	1969	1969	1969	2
638	20240926	104800	57709923	1961	1961	1961	1961	0
639	20240926	104700	57709923	1961	1961	1961	1961	8
640	20240926	104600	57694235	1969	1969	1969	1969	30
641	20240926	104500	57635165	1969	1969	1969	1969	50
642	20240926	104400	57536715	1969	1969	1969	1969	1
643	20240926	104300	57534746	1970	1970	1970	1970	0
644	20240926	104200	57534746	1970	1970	1970	1970	0
645	20240926	104100	57534746	1970	1970	1970	1970	0
646	20240926	104000	57534746	1970	1970	1970	1970	0
647	20240926	103900	57534746	1970	1970	1970	1970	1
648	20240926	103800	57532776	1958	1958	1958	1958	0
649	20240926	103700	57532776	1958	1958	1958	1958	0
650	20240926	103600	57532776	1958	1958	1958	1958	0
651	20240926	103500	57532776	1958	1958	1958	1958	0
652	20240926	103400	57532776	1958	1958	1958	1958	1000
653	20240926	103300	55574776	1958	1958	1958	1958	0
654	20240926	103200	55574776	1958	1958	1958	1958	0
655	20240926	103100	55574776	1958	1958	1958	1958	1
656	20240926	103000	55572818	1968	1968	1968	1968	0
657	20240926	102900	55572818	1968	1968	1968	1968	11
658	20240926	102800	55551170	1968	1968	1968	1968	600
659	20240926	102700	54370370	1956	1956	1956	1956	0
660	20240926	102600	54370370	1956	1956	1956	1956	0
661	20240926	102500	54370370	1956	1956	1956	1956	0
662	20240926	102400	54370370	1956	1956	1956	1956	0
663	20240926	102300	54370370	1956	1956	1956	1956	0
664	20240926	102200	54370370	1956	1956	1956	1956	56
665	20240926	102100	54260834	1968	1968	1968	1968	1
666	20240926	102000	54258866	1969	1969	1969	1969	479
667	20240926	101900	53315715	1969	1969	1969	1969	0
668	20240926	101800	53315715	1969	1969	1969	1969	4
669	20240926	101700	53307839	1970	1970	1970	1970	0
670	20240926	101600	53307839	1970	1970	1970	1970	0
671	20240926	101500	53307839	1970	1969	1970	1969	697
672	20240926	101400	51934812	1968	1968	1968	1968	0
673	20240926	101300	51934812	1968	1968	1968	1968	0
674	20240926	101200	51934812	1968	1968	1968	1968	1
675	20240926	101100	51932844	1962	1962	1962	1962	0
676	20240926	101000	51932844	1962	1962	1962	1962	0
677	20240926	100900	51932844	1962	1962	1962	1962	25
678	20240926	100800	51883794	1967	1967	1967	1967	0
679	20240926	100700	51883794	1967	1967	1967	1967	0
680	20240926	100600	51883794	1967	1967	1967	1967	3
681	20240926	100500	51877893	1965	1963	1965	1963	3602
682	20240926	100400	44806561	1962	1962	1962	1962	499
683	20240926	100300	43827523	1962	1962	1962	1962	1
684	20240926	100200	43825561	1960	1960	1960	1960	133
685	20240926	100100	43564881	1960	1960	1960	1960	3
686	20240926	100000	43559001	1961	1961	1961	1961	0
687	20240926	095900	43559001	1961	1961	1961	1961	0
688	20240926	095800	43559001	1961	1961	1961	1961	83
689	20240926	095700	43396238	1960	1960	1960	1960	29
690	20240926	095600	43339398	1960	1960	1960	1960	0
691	20240926	095500	43339398	1960	1960	1960	1960	171
692	20240926	095400	43004238	1961	1960	1961	1960	1249
693	20240926	095300	40555278	1951	1951	1951	1951	35
694	20240926	095200	40486993	1960	1950	1960	1950	145
695	20240926	095100	40203793	1949	1954	1954	1949	5289
696	20240926	095000	29879585	1954	1954	1954	1954	0
697	20240926	094900	29879585	1954	1954	1954	1954	500
698	20240926	094800	28902585	1952	1952	1952	1952	0
699	20240926	094700	28902585	1952	1952	1952	1952	0
700	20240926	094600	28902585	1952	1954	1954	1952	3200
701	20240926	094500	22654552	1953	1953	1953	1953	5
702	20240926	094400	22644787	1953	1953	1953	1953	0
703	20240926	094300	22644787	1953	1953	1953	1953	0
704	20240926	094200	22644787	1953	1953	1953	1953	5
705	20240926	094100	22635022	1961	1961	1961	1961	0
706	20240926	094000	22635022	1961	1961	1961	1961	10
707	20240926	093900	22615412	1961	1961	1961	1961	0
708	20240926	093800	22615412	1961	1961	1961	1961	0
709	20240926	093700	22615412	1961	1961	1961	1961	0
710	20240926	093600	22615412	1961	1961	1961	1961	0
711	20240926	093500	22615412	1961	1961	1961	1961	0
712	20240926	093400	22615412	1961	1961	1961	1961	0
713	20240926	093300	22615412	1961	1961	1961	1961	300
714	20240926	093200	22027112	1961	1961	1961	1961	0
715	20240926	093100	22027112	1961	1961	1961	1961	0
716	20240926	093000	22027112	1961	1961	1961	1961	5000
717	20240926	092900	12222112	1961	1961	1961	1961	0
718	20240926	092800	12222112	1961	1959	1961	1959	312
719	20240926	092700	11610704	1951	1951	1951	1951	0
720	20240926	092600	11610704	1951	1951	1951	1951	0
721	20240926	092500	11610704	1951	1951	1951	1951	0
722	20240926	092400	11610704	1951	1951	1951	1951	0
723	20240926	092300	11610704	1951	1951	1951	1951	45
724	20240926	092200	11522909	1950	1950	1950	1950	10
725	20240926	092100	11503409	1950	1951	1951	1950	3394
726	20240926	092000	4884509	1950	1950	1950	1950	0
727	20240926	091900	4884509	1950	1950	1950	1950	0
728	20240926	091800	4884509	1950	1950	1950	1950	892
729	20240926	091700	3145109	1950	1950	1950	1950	215
730	20240926	091600	2725859	1949	1949	1949	1949	0
731	20240926	091500	2725859	1949	1949	1949	1949	1
732	20240926	091400	2723910	1947	1947	1947	1947	0
733	20240926	091300	2723910	1947	1947	1947	1947	0
734	20240926	091200	2723910	1947	1950	1950	1947	77
735	20240926	091100	2573976	1950	1950	1950	1950	300
736	20240926	091000	1988976	1950	1950	1950	1950	593
737	20240926	090900	832626	1950	1950	1950	1950	200
738	20240926	090800	442626	1963	1963	1963	1963	0
739	20240926	090700	442626	1963	1963	1963	1963	0
740	20240926	090600	442626	1963	1963	1963	1963	0
741	20240926	090500	442626	1963	1961	1963	1961	40
742	20240926	090400	364180	1961	1955	1961	1955	127
743	20240926	090300	115214	1950	1950	1950	1950	0
744	20240926	090200	115214	1950	1950	1950	1950	30
745	20240926	090100	56714	1953	1960	1960	1953	19
746	20240926	090000	19600	1960	1960	1960	1960	10