KissMeData/025890/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	190800	26184782	1971	1971	1971	1971	1
3	20240905	190700	26184782	1971	1971	1971	1971	0
4	20240905	190600	26184782	1971	1971	1971	1971	0
5	20240905	190500	26184782	1971	1971	1971	1971	0
6	20240905	190400	26184782	1971	1971	1971	1971	0
7	20240905	190300	26184782	1971	1971	1971	1971	0
8	20240905	190200	26184782	1971	1971	1971	1971	0
9	20240905	190100	26184782	1971	1971	1971	1971	0
10	20240905	190000	26184782	1971	1971	1971	1971	0
11	20240905	185900	26184782	1971	1971	1971	1971	0
12	20240905	185800	26184782	1971	1971	1971	1971	0
13	20240905	185700	26184782	1971	1971	1971	1971	0
14	20240905	185600	26184782	1971	1971	1971	1971	0
15	20240905	185500	26184782	1971	1971	1971	1971	0
16	20240905	185400	26184782	1971	1971	1971	1971	0
17	20240905	185300	26184782	1971	1971	1971	1971	0
18	20240905	185200	26184782	1971	1971	1971	1971	0
19	20240905	185100	26184782	1971	1971	1971	1971	0
20	20240905	185000	26184782	1971	1971	1971	1971	0
21	20240905	184900	26184782	1971	1971	1971	1971	0
22	20240905	184800	26184782	1971	1971	1971	1971	0
23	20240905	184700	26184782	1971	1971	1971	1971	0
24	20240905	184600	26184782	1971	1971	1971	1971	0
25	20240905	184500	26184782	1971	1971	1971	1971	0
26	20240905	184400	26184782	1971	1971	1971	1971	0
27	20240905	184300	26184782	1971	1971	1971	1971	0
28	20240905	184200	26184782	1971	1971	1971	1971	0
29	20240905	184100	26184782	1971	1971	1971	1971	0
30	20240905	184000	26184782	1971	1971	1971	1971	0
31	20240905	183900	26184782	1971	1971	1971	1971	0
32	20240905	183800	26184782	1971	1971	1971	1971	1
33	20240905	183700	26184782	1971	1971	1971	1971	0
34	20240905	183600	26184782	1971	1971	1971	1971	0
35	20240905	183500	26184782	1971	1971	1971	1971	0
36	20240905	183400	26184782	1971	1971	1971	1971	0
37	20240905	183300	26184782	1971	1971	1971	1971	0
38	20240905	183200	26184782	1971	1971	1971	1971	0
39	20240905	183100	26184782	1971	1971	1971	1971	0
40	20240905	183000	26184782	1971	1971	1971	1971	0
41	20240905	182900	26184782	1971	1971	1971	1971	0
42	20240905	182800	26184782	1971	1971	1971	1971	0
43	20240905	182700	26184782	1971	1971	1971	1971	0
44	20240905	182600	26184782	1971	1971	1971	1971	0
45	20240905	182500	26184782	1971	1971	1971	1971	0
46	20240905	182400	26184782	1971	1971	1971	1971	0
47	20240905	182300	26184782	1971	1971	1971	1971	0
48	20240905	182200	26184782	1971	1971	1971	1971	0
49	20240905	182100	26184782	1971	1971	1971	1971	0
50	20240905	182000	26184782	1971	1971	1971	1971	0
51	20240905	181900	26184782	1971	1971	1971	1971	0
52	20240905	181800	26184782	1971	1971	1971	1971	0
53	20240905	181700	26184782	1971	1971	1971	1971	0
54	20240905	181600	26184782	1971	1971	1971	1971	0
55	20240905	181500	26184782	1971	1971	1971	1971	0
56	20240905	181400	26184782	1971	1971	1971	1971	0
57	20240905	181300	26184782	1971	1971	1971	1971	0
58	20240905	181200	26184782	1971	1971	1971	1971	0
59	20240905	181100	26184782	1971	1971	1971	1971	0
60	20240905	181000	26184782	1971	1971	1971	1971	0
61	20240905	180900	26184782	1971	1971	1971	1971	0
62	20240905	180800	26184782	1971	1971	1971	1971	1
63	20240905	180700	26184782	1971	1971	1971	1971	0
64	20240905	180600	26184782	1971	1971	1971	1971	0
65	20240905	180500	26184782	1971	1971	1971	1971	0
66	20240905	180400	26184782	1971	1971	1971	1971	0
67	20240905	180300	26184782	1971	1971	1971	1971	0
68	20240905	180200	26184782	1971	1971	1971	1971	0
69	20240905	180100	26184782	1971	1971	1971	1971	0
70	20240905	180000	26184782	1971	1971	1971	1971	0
71	20240905	175900	26184782	1971	1971	1971	1971	0
72	20240905	175800	26184782	1971	1971	1971	1971	0
73	20240905	175700	26184782	1971	1971	1971	1971	0
74	20240905	175600	26184782	1971	1971	1971	1971	0
75	20240905	175500	26184782	1971	1971	1971	1971	0
76	20240905	175400	26184782	1971	1971	1971	1971	0
77	20240905	175300	26184782	1971	1971	1971	1971	0
78	20240905	175200	26184782	1971	1971	1971	1971	0
79	20240905	175100	26184782	1971	1971	1971	1971	0
80	20240905	175000	26184782	1971	1971	1971	1971	0
81	20240905	174900	26184782	1971	1971	1971	1971	0
82	20240905	174800	26184782	1971	1971	1971	1971	0
83	20240905	174700	26184782	1971	1971	1971	1971	0
84	20240905	174600	26184782	1971	1971	1971	1971	0
85	20240905	174500	26184782	1971	1971	1971	1971	0
86	20240905	174400	26184782	1971	1971	1971	1971	0
87	20240905	174300	26184782	1971	1971	1971	1971	0
88	20240905	174200	26184782	1971	1971	1971	1971	0
89	20240905	174100	26184782	1971	1971	1971	1971	0
90	20240905	174000	26184782	1971	1971	1971	1971	0
91	20240905	173900	26184782	1971	1971	1971	1971	0
92	20240905	173800	26184782	1971	1971	1971	1971	1
93	20240905	173700	26184782	1971	1971	1971	1971	0
94	20240905	173600	26184782	1971	1971	1971	1971	0
95	20240905	173500	26184782	1971	1971	1971	1971	0
96	20240905	173400	26184782	1971	1971	1971	1971	0
97	20240905	173300	26184782	1971	1971	1971	1971	0
98	20240905	173200	26184782	1971	1971	1971	1971	0
99	20240905	173100	26184782	1971	1971	1971	1971	0
100	20240905	173000	26184782	1971	1971	1971	1971	0
101	20240905	172900	26184782	1971	1971	1971	1971	0
102	20240905	172800	26184782	1971	1971	1971	1971	0
103	20240905	172700	26184782	1971	1971	1971	1971	0
104	20240905	172600	26184782	1971	1971	1971	1971	0
105	20240905	172500	26184782	1971	1971	1971	1971	0
106	20240905	172400	26184782	1971	1971	1971	1971	0
107	20240905	172300	26184782	1971	1971	1971	1971	0
108	20240905	172200	26184782	1971	1971	1971	1971	0
109	20240905	172100	26184782	1971	1971	1971	1971	0
110	20240905	172000	26184782	1971	1971	1971	1971	0
111	20240905	171900	26184782	1971	1971	1971	1971	0
112	20240905	171800	26184782	1971	1971	1971	1971	0
113	20240905	171700	26184782	1971	1971	1971	1971	0
114	20240905	171600	26184782	1971	1971	1971	1971	0
115	20240905	171500	26184782	1971	1971	1971	1971	0
116	20240905	171400	26184782	1971	1971	1971	1971	0
117	20240905	171300	26184782	1971	1971	1971	1971	0
118	20240905	171200	26184782	1971	1971	1971	1971	0
119	20240905	171100	26184782	1971	1971	1971	1971	0
120	20240905	171000	26184782	1971	1971	1971	1971	0
121	20240905	170900	26184782	1971	1971	1971	1971	0
122	20240905	170800	26184782	1971	1971	1971	1971	1
123	20240905	170700	26184782	1971	1971	1971	1971	0
124	20240905	170600	26184782	1971	1971	1971	1971	0
125	20240905	170500	26184782	1971	1971	1971	1971	0
126	20240905	170400	26184782	1971	1971	1971	1971	0
127	20240905	170300	26184782	1971	1971	1971	1971	0
128	20240905	170200	26184782	1971	1971	1971	1971	0
129	20240905	170100	26184782	1971	1971	1971	1971	0
130	20240905	170000	26184782	1971	1971	1971	1971	0
131	20240905	165900	26184782	1971	1971	1971	1971	0
132	20240905	165800	26184782	1971	1971	1971	1971	0
133	20240905	165700	26184782	1971	1971	1971	1971	0
134	20240905	165600	26184782	1971	1971	1971	1971	0
135	20240905	165500	26184782	1971	1971	1971	1971	0
136	20240905	165400	26184782	1971	1971	1971	1971	0
137	20240905	165300	26184782	1971	1971	1971	1971	0
138	20240905	165200	26184782	1971	1971	1971	1971	0
139	20240905	165100	26184782	1971	1971	1971	1971	0
140	20240905	165000	26184782	1971	1971	1971	1971	0
141	20240905	164900	26184782	1971	1971	1971	1971	0
142	20240905	164800	26184782	1971	1971	1971	1971	0
143	20240905	164700	26184782	1971	1971	1971	1971	0
144	20240905	164600	26184782	1971	1971	1971	1971	0
145	20240905	164500	26184782	1971	1971	1971	1971	0
146	20240905	164400	26184782	1971	1971	1971	1971	0
147	20240905	164300	26184782	1971	1971	1971	1971	0
148	20240905	164200	26184782	1971	1971	1971	1971	0
149	20240905	164100	26184782	1971	1971	1971	1971	0
150	20240905	164000	26184782	1971	1971	1971	1971	0
151	20240905	163900	26184782	1971	1971	1971	1971	0
152	20240905	163800	26184782	1971	1971	1971	1971	1
153	20240905	163700	26184782	1971	1971	1971	1971	0
154	20240905	163600	26184782	1971	1971	1971	1971	0
155	20240905	163500	26184782	1971	1971	1971	1971	0
156	20240905	163400	26184782	1971	1971	1971	1971	0
157	20240905	163300	26184782	1971	1971	1971	1971	0
158	20240905	163200	26184782	1971	1971	1971	1971	0
159	20240905	163100	26184782	1971	1971	1971	1971	0
160	20240905	163000	26184782	1971	1971	1971	1971	0
161	20240905	162900	26184782	1971	1971	1971	1971	0
162	20240905	162800	26184782	1971	1971	1971	1971	0
163	20240905	162700	26184782	1971	1971	1971	1971	0
164	20240905	162600	26184782	1971	1971	1971	1971	0
165	20240905	162500	26184782	1971	1971	1971	1971	0
166	20240905	162400	26184782	1971	1971	1971	1971	0
167	20240905	162300	26184782	1971	1971	1971	1971	0
168	20240905	162200	26184782	1971	1971	1971	1971	0
169	20240905	162100	26184782	1971	1971	1971	1971	0
170	20240905	162000	26184782	1971	1971	1971	1971	0
171	20240905	161900	26184782	1971	1971	1971	1971	0
172	20240905	161800	26184782	1971	1971	1971	1971	0
173	20240905	161700	26184782	1971	1971	1971	1971	0
174	20240905	161600	26184782	1971	1971	1971	1971	0
175	20240905	161500	26184782	1971	1971	1971	1971	0
176	20240905	161400	26184782	1971	1971	1971	1971	0
177	20240905	161300	26184782	1971	1971	1971	1971	0
178	20240905	161200	26184782	1971	1971	1971	1971	0
179	20240905	161100	26184782	1971	1971	1971	1971	0
180	20240905	161000	26184782	1971	1971	1971	1971	0
181	20240905	160900	26184782	1971	1971	1971	1971	0
182	20240905	160800	26184782	1971	1971	1971	1971	1
183	20240905	160700	26184782	1971	1971	1971	1971	0
184	20240905	160600	26184782	1971	1971	1971	1971	0
185	20240905	160500	26184782	1971	1971	1971	1971	0
186	20240905	160400	26184782	1971	1971	1971	1971	0
187	20240905	160300	26184782	1971	1971	1971	1971	0
188	20240905	160200	26184782	1971	1971	1971	1971	0
189	20240905	160100	26184782	1971	1971	1971	1971	0
190	20240905	160000	26184782	1971	1971	1971	1971	0
191	20240905	155900	26184782	1971	1971	1971	1971	0
192	20240905	155800	26184782	1971	1971	1971	1971	0
193	20240905	155700	26184782	1971	1971	1971	1971	0
194	20240905	155600	26184782	1971	1971	1971	1971	0
195	20240905	155500	26184782	1971	1971	1971	1971	0
196	20240905	155400	26184782	1971	1971	1971	1971	0
197	20240905	155300	26184782	1971	1971	1971	1971	0
198	20240905	155200	26184782	1971	1971	1971	1971	0
199	20240905	155100	26184782	1971	1971	1971	1971	0
200	20240905	155000	26184782	1971	1971	1971	1971	0
201	20240905	154900	26184782	1971	1971	1971	1971	0
202	20240905	154800	26184782	1971	1971	1971	1971	0
203	20240905	154700	26184782	1971	1971	1971	1971	0
204	20240905	154600	26184782	1971	1971	1971	1971	0
205	20240905	154500	26184782	1971	1971	1971	1971	0
206	20240905	154400	26184782	1971	1971	1971	1971	0
207	20240905	154300	26184782	1971	1971	1971	1971	0
208	20240905	154200	26184782	1971	1971	1971	1971	0
209	20240905	154100	26184782	1971	1971	1971	1971	0
210	20240905	154000	26184782	1971	1971	1971	1971	0
211	20240905	153900	26184782	1971	1971	1971	1971	0
212	20240905	153800	26184782	1971	1971	1971	1971	1
213	20240905	153700	26184782	1971	1971	1971	1971	0
214	20240905	153600	26184782	1971	1971	1971	1971	0
215	20240905	153500	26184782	1971	1971	1971	1971	0
216	20240905	153400	26184782	1971	1971	1971	1971	0
217	20240905	153300	26184782	1971	1971	1971	1971	0
218	20240905	153200	26184782	1971	1971	1971	1971	0
219	20240905	153100	26184782	1971	1971	1971	1971	0
220	20240905	153000	26184782	1971	1971	1971	1971	1
221	20240905	152900	26182811	1973	1973	1973	1973	0
222	20240905	152800	26182811	1973	1973	1973	1973	0
223	20240905	152700	26182811	1973	1973	1973	1973	0
224	20240905	152600	26182811	1973	1973	1973	1973	0
225	20240905	152500	26182811	1973	1973	1973	1973	0
226	20240905	152400	26182811	1973	1973	1973	1973	0
227	20240905	152300	26182811	1973	1973	1973	1973	0
228	20240905	152200	26182811	1973	1973	1973	1973	0
229	20240905	152100	26182811	1973	1973	1973	1973	0
230	20240905	152000	26182811	1973	1973	1973	1973	0
231	20240905	151900	26182811	1973	1973	1973	1973	21
232	20240905	151800	26141378	1970	1970	1970	1970	0
233	20240905	151700	26141378	1970	1970	1970	1970	108
234	20240905	151600	25928618	1973	1973	1973	1973	0
235	20240905	151500	25928618	1973	1973	1973	1973	25
236	20240905	151400	25879293	1973	1973	1973	1973	0
237	20240905	151300	25879293	1973	1973	1973	1973	0
238	20240905	151200	25879293	1973	1973	1973	1973	0
239	20240905	151100	25879293	1973	1973	1973	1973	0
240	20240905	151000	25879293	1973	1973	1973	1973	0
241	20240905	150900	25879293	1973	1973	1973	1973	0
242	20240905	150800	25879293	1973	1973	1973	1973	0
243	20240905	150700	25879293	1973	1973	1973	1973	0
244	20240905	150600	25879293	1973	1973	1973	1973	14
245	20240905	150500	25851671	1973	1973	1973	1973	2
246	20240905	150400	25847725	1972	1972	1972	1972	0
247	20240905	150300	25847725	1972	1972	1972	1972	752
248	20240905	150200	24364781	1972	1972	1972	1972	0
249	20240905	150100	24364781	1972	1972	1972	1972	0
250	20240905	150000	24364781	1972	1972	1972	1972	0
251	20240905	145900	24364781	1972	1972	1972	1972	0
252	20240905	145800	24364781	1972	1972	1972	1972	0
253	20240905	145700	24364781	1972	1972	1972	1972	0
254	20240905	145600	24364781	1972	1972	1972	1972	0
255	20240905	145500	24364781	1972	1972	1972	1972	6
256	20240905	145400	24352949	1972	1971	1972	1971	8
257	20240905	145300	24337177	1952	1952	1952	1952	0
258	20240905	145200	24337177	1952	1952	1952	1952	0
259	20240905	145100	24337177	1952	1952	1952	1952	0
260	20240905	145000	24337177	1952	1952	1952	1952	0
261	20240905	144900	24337177	1952	1952	1952	1952	0
262	20240905	144800	24337177	1952	1952	1952	1952	0
263	20240905	144700	24337177	1952	1952	1952	1952	0
264	20240905	144600	24337177	1952	1952	1952	1952	0
265	20240905	144500	24337177	1952	1952	1952	1952	0
266	20240905	144400	24337177	1952	1952	1952	1952	0
267	20240905	144300	24337177	1952	1952	1952	1952	0
268	20240905	144200	24337177	1952	1952	1952	1952	0
269	20240905	144100	24337177	1952	1952	1952	1952	0
270	20240905	144000	24337177	1952	1952	1952	1952	0
271	20240905	143900	24337177	1952	1952	1952	1952	0
272	20240905	143800	24337177	1952	1952	1952	1952	0
273	20240905	143700	24337177	1952	1952	1952	1952	0
274	20240905	143600	24337177	1952	1952	1952	1952	4
275	20240905	143500	24329369	1974	1974	1974	1974	0
276	20240905	143400	24329369	1974	1974	1974	1974	0
277	20240905	143300	24329369	1974	1974	1974	1974	0
278	20240905	143200	24329369	1974	1974	1974	1974	0
279	20240905	143100	24329369	1974	1974	1974	1974	0
280	20240905	143000	24329369	1974	1974	1974	1974	0
281	20240905	142900	24329369	1974	1974	1974	1974	0
282	20240905	142800	24329369	1974	1974	1974	1974	0
283	20240905	142700	24329369	1974	1961	1974	1961	43
284	20240905	142600	24245033	1961	1961	1961	1961	0
285	20240905	142500	24245033	1961	1961	1961	1961	711
286	20240905	142400	22850762	1961	1961	1961	1961	255
287	20240905	142300	22350707	1960	1960	1960	1960	0
288	20240905	142200	22350707	1960	1960	1960	1960	0
289	20240905	142100	22350707	1960	1960	1960	1960	0
290	20240905	142000	22350707	1960	1960	1960	1960	0
291	20240905	141900	22350707	1960	1960	1960	1960	0
292	20240905	141800	22350707	1960	1960	1960	1960	0
293	20240905	141700	22350707	1960	1960	1960	1960	0
294	20240905	141600	22350707	1960	1960	1960	1960	0
295	20240905	141500	22350707	1960	1960	1960	1960	0
296	20240905	141400	22350707	1960	1960	1960	1960	0
297	20240905	141300	22350707	1960	1960	1960	1960	0
298	20240905	141200	22350707	1960	1960	1960	1960	0
299	20240905	141100	22350707	1960	1960	1960	1960	156
300	20240905	141000	22044947	1960	1960	1960	1960	0
301	20240905	140900	22044947	1960	1960	1960	1960	0
302	20240905	140800	22044947	1960	1960	1960	1960	0
303	20240905	140700	22044947	1960	1960	1960	1960	0
304	20240905	140600	22044947	1960	1960	1960	1960	0
305	20240905	140500	22044947	1960	1960	1960	1960	0
306	20240905	140400	22044947	1960	1960	1960	1960	0
307	20240905	140300	22044947	1960	1960	1960	1960	0
308	20240905	140200	22044947	1960	1960	1960	1960	0
309	20240905	140100	22044947	1960	1960	1960	1960	0
310	20240905	140000	22044947	1960	1960	1960	1960	0
311	20240905	135900	22044947	1960	1960	1960	1960	1
312	20240905	135800	22042987	1961	1961	1961	1961	0
313	20240905	135700	22042987	1961	1961	1961	1961	0
314	20240905	135600	22042987	1961	1961	1961	1961	0
315	20240905	135500	22042987	1961	1961	1961	1961	12
316	20240905	135400	22019455	1951	1951	1951	1951	415
317	20240905	135300	21209790	1952	1952	1952	1952	0
318	20240905	135200	21209790	1952	1952	1952	1952	0
319	20240905	135100	21209790	1952	1952	1952	1952	0
320	20240905	135000	21209790	1952	1952	1952	1952	0
321	20240905	134900	21209790	1952	1952	1952	1952	0
322	20240905	134800	21209790	1952	1952	1952	1952	0
323	20240905	134700	21209790	1952	1952	1952	1952	0
324	20240905	134600	21209790	1952	1952	1952	1952	0
325	20240905	134500	21209790	1952	1952	1952	1952	0
326	20240905	134400	21209790	1952	1952	1952	1952	0
327	20240905	134300	21209790	1952	1952	1952	1952	0
328	20240905	134200	21209790	1952	1952	1952	1952	0
329	20240905	134100	21209790	1952	1952	1952	1952	0
330	20240905	134000	21209790	1952	1952	1952	1952	0
331	20240905	133900	21209790	1952	1952	1952	1952	1000
332	20240905	133800	19257790	1961	1961	1961	1961	0
333	20240905	133700	19257790	1961	1961	1961	1961	0
334	20240905	133600	19257790	1961	1961	1961	1961	0
335	20240905	133500	19257790	1961	1961	1961	1961	0
336	20240905	133400	19257790	1961	1961	1961	1961	0
337	20240905	133300	19257790	1961	1961	1961	1961	0
338	20240905	133200	19257790	1961	1961	1961	1961	0
339	20240905	133100	19257790	1961	1961	1961	1961	2
340	20240905	133000	19253868	1952	1952	1952	1952	0
341	20240905	132900	19253868	1952	1952	1952	1952	0
342	20240905	132800	19253868	1952	1952	1952	1952	0
343	20240905	132700	19253868	1952	1952	1952	1952	0
344	20240905	132600	19253868	1952	1952	1952	1952	0
345	20240905	132500	19253868	1952	1952	1952	1952	0
346	20240905	132400	19253868	1952	1952	1952	1952	0
347	20240905	132300	19253868	1952	1952	1952	1952	0
348	20240905	132200	19253868	1952	1952	1952	1952	0
349	20240905	132100	19253868	1952	1952	1952	1952	0
350	20240905	132000	19253868	1952	1952	1952	1952	0
351	20240905	131900	19253868	1952	1952	1952	1952	0
352	20240905	131800	19253868	1952	1952	1952	1952	0
353	20240905	131700	19253868	1952	1952	1952	1952	0
354	20240905	131600	19253868	1952	1952	1952	1952	0
355	20240905	131500	19253868	1952	1952	1952	1952	0
356	20240905	131400	19253868	1952	1952	1952	1952	0
357	20240905	131300	19253868	1952	1952	1952	1952	0
358	20240905	131200	19253868	1952	1952	1952	1952	0
359	20240905	131100	19253868	1952	1952	1952	1952	350
360	20240905	131000	18570668	1952	1952	1952	1952	0
361	20240905	130900	18570668	1952	1952	1952	1952	0
362	20240905	130800	18570668	1952	1952	1952	1952	0
363	20240905	130700	18570668	1952	1952	1952	1952	0
364	20240905	130600	18570668	1952	1952	1952	1952	20
365	20240905	130500	18531628	1952	1952	1952	1952	0
366	20240905	130400	18531628	1952	1952	1952	1952	0
367	20240905	130300	18531628	1952	1952	1952	1952	0
368	20240905	130200	18531628	1952	1952	1952	1952	0
369	20240905	130100	18531628	1952	1952	1952	1952	0
370	20240905	130000	18531628	1952	1952	1952	1952	0
371	20240905	125900	18531628	1952	1952	1952	1952	0
372	20240905	125800	18531628	1952	1952	1952	1952	0
373	20240905	125700	18531628	1952	1952	1952	1952	0
374	20240905	125600	18531628	1952	1952	1952	1952	0
375	20240905	125500	18531628	1952	1952	1952	1952	0
376	20240905	125400	18531628	1952	1952	1952	1952	0
377	20240905	125300	18531628	1952	1952	1952	1952	6
378	20240905	125200	18519916	1952	1952	1952	1952	0
379	20240905	125100	18519916	1952	1952	1952	1952	0
380	20240905	125000	18519916	1952	1952	1952	1952	0
381	20240905	124900	18519916	1952	1952	1952	1952	0
382	20240905	124800	18519916	1952	1952	1952	1952	0
383	20240905	124700	18519916	1952	1951	1952	1951	2
384	20240905	124600	18516013	1952	1952	1952	1952	220
385	20240905	124500	18086573	1952	1952	1952	1952	101
386	20240905	124400	17889421	1952	1952	1952	1952	1102
387	20240905	124300	15738317	1953	1953	1953	1953	4
388	20240905	124200	15730505	1953	1953	1953	1953	162
389	20240905	124100	15414119	1954	1956	1956	1954	345
390	20240905	124000	14739606	1956	1959	1959	1956	1052
391	20240905	123900	12679816	1960	1960	1960	1960	726
392	20240905	123800	11256856	1961	1961	1961	1961	0
393	20240905	123700	11256856	1961	1961	1961	1961	1
394	20240905	123600	11254895	1961	1961	1961	1961	0
395	20240905	123500	11254895	1961	1961	1961	1961	0
396	20240905	123400	11254895	1961	1961	1961	1961	0
397	20240905	123300	11254895	1961	1961	1961	1961	0
398	20240905	123200	11254895	1961	1961	1961	1961	0
399	20240905	123100	11254895	1961	1961	1961	1961	0
400	20240905	123000	11254895	1961	1961	1961	1961	0
401	20240905	122900	11254895	1961	1961	1961	1961	0
402	20240905	122800	11254895	1961	1961	1961	1961	0
403	20240905	122700	11254895	1961	1961	1961	1961	0
404	20240905	122600	11254895	1961	1961	1961	1961	0
405	20240905	122500	11254895	1961	1961	1961	1961	1
406	20240905	122400	11252934	1961	1961	1961	1961	0
407	20240905	122300	11252934	1961	1961	1961	1961	0
408	20240905	122200	11252934	1961	1961	1961	1961	0
409	20240905	122100	11252934	1961	1961	1961	1961	100
410	20240905	122000	11056834	1961	1961	1961	1961	1
411	20240905	121900	11054873	1960	1960	1960	1960	10
412	20240905	121800	11035273	1961	1961	1961	1961	0
413	20240905	121700	11035273	1961	1961	1961	1961	0
414	20240905	121600	11035273	1961	1961	1961	1961	0
415	20240905	121500	11035273	1961	1961	1961	1961	6
416	20240905	121400	11023507	1961	1961	1961	1961	0
417	20240905	121300	11023507	1961	1961	1961	1961	0
418	20240905	121200	11023507	1961	1961	1961	1961	0
419	20240905	121100	11023507	1961	1961	1961	1961	0
420	20240905	121000	11023507	1961	1961	1961	1961	4
421	20240905	120900	11015663	1959	1959	1959	1959	0
422	20240905	120800	11015663	1959	1959	1959	1959	50
423	20240905	120700	10917713	1961	1961	1961	1961	0
424	20240905	120600	10917713	1961	1961	1961	1961	0
425	20240905	120500	10917713	1961	1961	1961	1961	0
426	20240905	120400	10917713	1961	1961	1961	1961	0
427	20240905	120300	10917713	1961	1961	1961	1961	0
428	20240905	120200	10917713	1961	1961	1961	1961	0
429	20240905	120100	10917713	1961	1961	1961	1961	5
430	20240905	120000	10907908	1961	1961	1961	1961	0
431	20240905	115900	10907908	1961	1961	1961	1961	0
432	20240905	115800	10907908	1961	1961	1961	1961	0
433	20240905	115700	10907908	1961	1961	1961	1961	0
434	20240905	115600	10907908	1961	1961	1961	1961	0
435	20240905	115500	10907908	1961	1961	1961	1961	0
436	20240905	115400	10907908	1961	1961	1961	1961	0
437	20240905	115300	10907908	1961	1961	1961	1961	0
438	20240905	115200	10907908	1961	1961	1961	1961	0
439	20240905	115100	10907908	1961	1961	1961	1961	0
440	20240905	115000	10907908	1961	1961	1961	1961	0
441	20240905	114900	10907908	1961	1961	1961	1961	0
442	20240905	114800	10907908	1961	1961	1961	1961	0
443	20240905	114700	10907908	1961	1961	1961	1961	0
444	20240905	114600	10907908	1961	1961	1961	1961	10
445	20240905	114500	10888298	1959	1959	1959	1959	0
446	20240905	114400	10888298	1959	1959	1959	1959	0
447	20240905	114300	10888298	1959	1959	1959	1959	0
448	20240905	114200	10888298	1959	1959	1959	1959	0
449	20240905	114100	10888298	1959	1959	1959	1959	0
450	20240905	114000	10888298	1959	1959	1959	1959	0
451	20240905	113900	10888298	1959	1959	1959	1959	0
452	20240905	113800	10888298	1959	1959	1959	1959	0
453	20240905	113700	10888298	1959	1959	1959	1959	4
454	20240905	113600	10880462	1959	1959	1959	1959	63
455	20240905	113500	10757045	1959	1959	1959	1959	0
456	20240905	113400	10757045	1959	1959	1959	1959	0
457	20240905	113300	10757045	1959	1959	1959	1959	0
458	20240905	113200	10757045	1959	1959	1959	1959	0
459	20240905	113100	10757045	1959	1959	1959	1959	0
460	20240905	113000	10757045	1959	1959	1959	1959	0
461	20240905	112900	10757045	1959	1959	1959	1959	0
462	20240905	112800	10757045	1959	1959	1959	1959	0
463	20240905	112700	10757045	1959	1959	1959	1959	83
464	20240905	112600	10594448	1960	1960	1960	1960	0
465	20240905	112500	10594448	1960	1960	1960	1960	0
466	20240905	112400	10594448	1960	1960	1960	1960	6
467	20240905	112300	10582688	1961	1961	1961	1961	0
468	20240905	112200	10582688	1961	1961	1961	1961	0
469	20240905	112100	10582688	1961	1961	1961	1961	0
470	20240905	112000	10582688	1961	1961	1961	1961	0
471	20240905	111900	10582688	1961	1961	1961	1961	8
472	20240905	111800	10567000	1960	1960	1960	1960	2
473	20240905	111700	10563080	1962	1962	1962	1962	0
474	20240905	111600	10563080	1962	1962	1962	1962	0
475	20240905	111500	10563080	1962	1962	1962	1962	0
476	20240905	111400	10563080	1962	1962	1962	1962	0
477	20240905	111300	10563080	1962	1962	1962	1962	0
478	20240905	111200	10563080	1962	1962	1962	1962	0
479	20240905	111100	10563080	1962	1962	1962	1962	0
480	20240905	111000	10563080	1962	1962	1962	1962	0
481	20240905	110900	10563080	1962	1963	1963	1962	627
482	20240905	110800	9332879	1964	1964	1964	1964	0
483	20240905	110700	9332879	1964	1964	1964	1964	0
484	20240905	110600	9332879	1964	1964	1964	1964	506
485	20240905	110500	8339095	1965	1965	1965	1965	0
486	20240905	110400	8339095	1965	1965	1965	1965	0
487	20240905	110300	8339095	1965	1965	1965	1965	507
488	20240905	110200	7342840	1966	1966	1966	1966	0
489	20240905	110100	7342840	1966	1966	1966	1966	0
490	20240905	110000	7342840	1966	1966	1966	1966	0
491	20240905	105900	7342840	1966	1966	1966	1966	0
492	20240905	105800	7342840	1966	1966	1966	1966	20
493	20240905	105700	7303520	1967	1967	1967	1967	0
494	20240905	105600	7303520	1967	1967	1967	1967	0
495	20240905	105500	7303520	1967	1967	1967	1967	0
496	20240905	105400	7303520	1967	1967	1967	1967	0
497	20240905	105300	7303520	1967	1967	1967	1967	0
498	20240905	105200	7303520	1967	1967	1967	1967	10
499	20240905	105100	7283850	1966	1966	1966	1966	0
500	20240905	105000	7283850	1966	1966	1966	1966	0
501	20240905	104900	7283850	1966	1966	1966	1966	0
502	20240905	104800	7283850	1966	1976	1976	1966	116
503	20240905	104700	7055778	1978	1978	1978	1978	0
504	20240905	104600	7055778	1978	1978	1978	1978	0
505	20240905	104500	7055778	1978	1978	1978	1978	0
506	20240905	104400	7055778	1978	1978	1978	1978	0
507	20240905	104300	7055778	1978	1978	1978	1978	0
508	20240905	104200	7055778	1978	1978	1978	1978	0
509	20240905	104100	7055778	1978	1978	1978	1978	0
510	20240905	104000	7055778	1978	1978	1978	1978	1
511	20240905	103900	7053800	1972	1972	1972	1972	0
512	20240905	103800	7053800	1972	1972	1972	1972	0
513	20240905	103700	7053800	1972	1972	1972	1972	546
514	20240905	103600	5977088	1977	1977	1977	1977	0
515	20240905	103500	5977088	1977	1977	1977	1977	0
516	20240905	103400	5977088	1977	1977	1977	1977	0
517	20240905	103300	5977088	1977	1977	1977	1977	0
518	20240905	103200	5977088	1977	1977	1977	1977	16
519	20240905	103100	5945456	1977	1977	1977	1977	0
520	20240905	103000	5945456	1977	1977	1977	1977	0
521	20240905	102900	5945456	1977	1977	1977	1977	0
522	20240905	102800	5945456	1977	1977	1977	1977	0
523	20240905	102700	5945456	1977	1977	1977	1977	0
524	20240905	102600	5945456	1977	1977	1977	1977	51
525	20240905	102500	5844629	1966	1966	1966	1966	0
526	20240905	102400	5844629	1966	1966	1966	1966	0
527	20240905	102300	5844629	1966	1966	1966	1966	0
528	20240905	102200	5844629	1966	1966	1966	1966	0
529	20240905	102100	5844629	1966	1966	1966	1966	0
530	20240905	102000	5844629	1966	1966	1966	1966	0
531	20240905	101900	5844629	1966	1966	1966	1966	0
532	20240905	101800	5844629	1966	1966	1966	1966	0
533	20240905	101700	5844629	1966	1966	1966	1966	11
534	20240905	101600	5823003	1980	1980	1980	1980	0
535	20240905	101500	5823003	1980	1980	1980	1980	0
536	20240905	101400	5823003	1980	1980	1980	1980	0
537	20240905	101300	5823003	1980	1980	1980	1980	0
538	20240905	101200	5823003	1980	1980	1980	1980	0
539	20240905	101100	5823003	1980	1980	1980	1980	0
540	20240905	101000	5823003	1980	1980	1980	1980	0
541	20240905	100900	5823003	1980	1980	1980	1980	0
542	20240905	100800	5823003	1980	1980	1980	1980	0
543	20240905	100700	5823003	1980	1980	1980	1980	0
544	20240905	100600	5823003	1980	1980	1980	1980	0
545	20240905	100500	5823003	1980	1980	1980	1980	0
546	20240905	100400	5823003	1980	1980	1980	1980	0
547	20240905	100300	5823003	1980	1980	1980	1980	0
548	20240905	100200	5823003	1980	1980	1980	1980	0
549	20240905	100100	5823003	1980	1980	1980	1980	0
550	20240905	100000	5823003	1980	1980	1980	1980	0
551	20240905	095900	5823003	1980	1980	1980	1980	0
552	20240905	095800	5823003	1980	1980	1980	1980	0
553	20240905	095700	5823003	1980	1980	1980	1980	0
554	20240905	095600	5823003	1980	1980	1980	1980	0
555	20240905	095500	5823003	1980	1980	1980	1980	0
556	20240905	095400	5823003	1980	1980	1980	1980	0
557	20240905	095300	5823003	1980	1980	1980	1980	0
558	20240905	095200	5823003	1980	1980	1980	1980	0
559	20240905	095100	5823003	1980	1980	1980	1980	0
560	20240905	095000	5823003	1980	1980	1980	1980	0
561	20240905	094900	5823003	1980	1980	1980	1980	0
562	20240905	094800	5823003	1980	1980	1980	1980	0
563	20240905	094700	5823003	1980	1980	1980	1980	2
564	20240905	094600	5819043	1980	1980	1980	1980	0
565	20240905	094500	5819043	1980	1980	1980	1980	0
566	20240905	094400	5819043	1980	1980	1980	1980	0
567	20240905	094300	5819043	1980	1980	1980	1980	0
568	20240905	094200	5819043	1980	1980	1980	1980	0
569	20240905	094100	5819043	1980	1980	1980	1980	0
570	20240905	094000	5819043	1980	1980	1980	1980	0
571	20240905	093900	5819043	1980	1980	1980	1980	0
572	20240905	093800	5819043	1980	1980	1980	1980	0
573	20240905	093700	5819043	1980	1980	1980	1980	1
574	20240905	093600	5817063	1973	1973	1973	1973	0
575	20240905	093500	5817063	1973	1973	1973	1973	34
576	20240905	093400	5749981	1973	1973	1973	1973	45
577	20240905	093300	5661196	1973	1973	1973	1973	0
578	20240905	093200	5661196	1973	1973	1973	1973	0
579	20240905	093100	5661196	1973	1973	1973	1973	605
580	20240905	093000	4467531	1973	1973	1973	1973	0
581	20240905	092900	4467531	1973	1973	1973	1973	0
582	20240905	092800	4467531	1973	1973	1973	1973	0
583	20240905	092700	4467531	1973	1973	1973	1973	0
584	20240905	092600	4467531	1973	1973	1973	1973	0
585	20240905	092500	4467531	1973	1973	1973	1973	0
586	20240905	092400	4467531	1973	1973	1973	1973	0
587	20240905	092300	4467531	1973	1973	1973	1973	0
588	20240905	092200	4467531	1973	1973	1973	1973	0
589	20240905	092100	4467531	1973	1973	1973	1973	1
590	20240905	092000	4465558	1985	1982	1985	1982	317
591	20240905	091900	3836735	1981	1976	1981	1976	354
592	20240905	091800	3136203	1975	1969	1975	1969	504
593	20240905	091700	2142180	1969	1962	1969	1962	296
594	20240905	091600	1560701	1948	1948	1948	1948	192
595	20240905	091500	1186685	1945	1945	1945	1945	0
596	20240905	091400	1186685	1945	1945	1945	1945	0
597	20240905	091300	1186685	1945	1945	1945	1945	0
598	20240905	091200	1186685	1945	1945	1945	1945	0
599	20240905	091100	1186685	1945	1945	1945	1945	0
600	20240905	091000	1186685	1945	1945	1945	1945	0
601	20240905	090900	1186685	1945	1945	1945	1945	0
602	20240905	090800	1186685	1945	1945	1945	1945	0
603	20240905	090700	1186685	1945	1945	1945	1945	0
604	20240905	090600	1186685	1945	1945	1945	1945	0
605	20240905	090500	1186685	1945	1945	1945	1945	10
606	20240905	090400	1167235	1945	1945	1945	1945	0
607	20240905	090300	1167235	1945	1945	1945	1945	0
608	20240905	090200	1167235	1945	1945	1945	1945	0
609	20240905	090100	1167235	1945	1945	1945	1945	2
610	20240905	090000	1163345	1945	1943	1953	1943	597