KissMeData/088790/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195500	162203582	1953	1953	1953	1953	788
3	20240912	195400	162203582	1953	1953	1953	1953	0
4	20240912	195300	162203582	1953	1953	1953	1953	0
5	20240912	195200	162203582	1953	1953	1953	1953	0
6	20240912	195100	162203582	1953	1953	1953	1953	0
7	20240912	195000	162203582	1953	1953	1953	1953	0
8	20240912	194900	162203582	1953	1953	1953	1953	0
9	20240912	194800	162203582	1953	1953	1953	1953	0
10	20240912	194700	162203582	1953	1953	1953	1953	0
11	20240912	194600	162203582	1953	1953	1953	1953	0
12	20240912	194500	162203582	1953	1953	1953	1953	0
13	20240912	194400	162203582	1953	1953	1953	1953	0
14	20240912	194300	162203582	1953	1953	1953	1953	0
15	20240912	194200	162203582	1953	1953	1953	1953	0
16	20240912	194100	162203582	1953	1953	1953	1953	0
17	20240912	194000	162203582	1953	1953	1953	1953	0
18	20240912	193900	162203582	1953	1953	1953	1953	0
19	20240912	193800	162203582	1953	1953	1953	1953	0
20	20240912	193700	162203582	1953	1953	1953	1953	0
21	20240912	193600	162203582	1953	1953	1953	1953	0
22	20240912	193500	162203582	1953	1953	1953	1953	0
23	20240912	193400	162203582	1953	1953	1953	1953	0
24	20240912	193300	162203582	1953	1953	1953	1953	0
25	20240912	193200	162203582	1953	1953	1953	1953	0
26	20240912	193100	162203582	1953	1953	1953	1953	0
27	20240912	193000	162203582	1953	1953	1953	1953	0
28	20240912	192900	162203582	1953	1953	1953	1953	0
29	20240912	192800	162203582	1953	1953	1953	1953	0
30	20240912	192700	162203582	1953	1953	1953	1953	0
31	20240912	192600	162203582	1953	1953	1953	1953	0
32	20240912	192500	162203582	1953	1953	1953	1953	788
33	20240912	192400	162203582	1953	1953	1953	1953	0
34	20240912	192300	162203582	1953	1953	1953	1953	0
35	20240912	192200	162203582	1953	1953	1953	1953	0
36	20240912	192100	162203582	1953	1953	1953	1953	0
37	20240912	192000	162203582	1953	1953	1953	1953	0
38	20240912	191900	162203582	1953	1953	1953	1953	0
39	20240912	191800	162203582	1953	1953	1953	1953	0
40	20240912	191700	162203582	1953	1953	1953	1953	0
41	20240912	191600	162203582	1953	1953	1953	1953	0
42	20240912	191500	162203582	1953	1953	1953	1953	0
43	20240912	191400	162203582	1953	1953	1953	1953	0
44	20240912	191300	162203582	1953	1953	1953	1953	0
45	20240912	191200	162203582	1953	1953	1953	1953	0
46	20240912	191100	162203582	1953	1953	1953	1953	0
47	20240912	191000	162203582	1953	1953	1953	1953	0
48	20240912	190900	162203582	1953	1953	1953	1953	0
49	20240912	190800	162203582	1953	1953	1953	1953	0
50	20240912	190700	162203582	1953	1953	1953	1953	0
51	20240912	190600	162203582	1953	1953	1953	1953	0
52	20240912	190500	162203582	1953	1953	1953	1953	0
53	20240912	190400	162203582	1953	1953	1953	1953	0
54	20240912	190300	162203582	1953	1953	1953	1953	0
55	20240912	190200	162203582	1953	1953	1953	1953	0
56	20240912	190100	162203582	1953	1953	1953	1953	0
57	20240912	190000	162203582	1953	1953	1953	1953	0
58	20240912	185900	162203582	1953	1953	1953	1953	0
59	20240912	185800	162203582	1953	1953	1953	1953	0
60	20240912	185700	162203582	1953	1953	1953	1953	0
61	20240912	185600	162203582	1953	1953	1953	1953	0
62	20240912	185500	162203582	1953	1953	1953	1953	788
63	20240912	185400	162203582	1953	1953	1953	1953	0
64	20240912	185300	162203582	1953	1953	1953	1953	0
65	20240912	185200	162203582	1953	1953	1953	1953	0
66	20240912	185100	162203582	1953	1953	1953	1953	0
67	20240912	185000	162203582	1953	1953	1953	1953	0
68	20240912	184900	162203582	1953	1953	1953	1953	0
69	20240912	184800	162203582	1953	1953	1953	1953	0
70	20240912	184700	162203582	1953	1953	1953	1953	0
71	20240912	184600	162203582	1953	1953	1953	1953	0
72	20240912	184500	162203582	1953	1953	1953	1953	0
73	20240912	184400	162203582	1953	1953	1953	1953	0
74	20240912	184300	162203582	1953	1953	1953	1953	0
75	20240912	184200	162203582	1953	1953	1953	1953	0
76	20240912	184100	162203582	1953	1953	1953	1953	0
77	20240912	184000	162203582	1953	1953	1953	1953	0
78	20240912	183900	162203582	1953	1953	1953	1953	0
79	20240912	183800	162203582	1953	1953	1953	1953	0
80	20240912	183700	162203582	1953	1953	1953	1953	0
81	20240912	183600	162203582	1953	1953	1953	1953	0
82	20240912	183500	162203582	1953	1953	1953	1953	0
83	20240912	183400	162203582	1953	1953	1953	1953	0
84	20240912	183300	162203582	1953	1953	1953	1953	0
85	20240912	183200	162203582	1953	1953	1953	1953	0
86	20240912	183100	162203582	1953	1953	1953	1953	0
87	20240912	183000	162203582	1953	1953	1953	1953	0
88	20240912	182900	162203582	1953	1953	1953	1953	0
89	20240912	182800	162203582	1953	1953	1953	1953	0
90	20240912	182700	162203582	1953	1953	1953	1953	0
91	20240912	182600	162203582	1953	1953	1953	1953	0
92	20240912	182500	162203582	1953	1953	1953	1953	788
93	20240912	182400	162203582	1953	1953	1953	1953	0
94	20240912	182300	162203582	1953	1953	1953	1953	0
95	20240912	182200	162203582	1953	1953	1953	1953	0
96	20240912	182100	162203582	1953	1953	1953	1953	0
97	20240912	182000	162203582	1953	1953	1953	1953	0
98	20240912	181900	162203582	1953	1953	1953	1953	0
99	20240912	181800	162203582	1953	1953	1953	1953	0
100	20240912	181700	162203582	1953	1953	1953	1953	0
101	20240912	181600	162203582	1953	1953	1953	1953	0
102	20240912	181500	162203582	1953	1953	1953	1953	0
103	20240912	181400	162203582	1953	1953	1953	1953	0
104	20240912	181300	162203582	1953	1953	1953	1953	0
105	20240912	181200	162203582	1953	1953	1953	1953	0
106	20240912	181100	162203582	1953	1953	1953	1953	0
107	20240912	181000	162203582	1953	1953	1953	1953	0
108	20240912	180900	162203582	1953	1953	1953	1953	0
109	20240912	180800	162203582	1953	1953	1953	1953	0
110	20240912	180700	162203582	1953	1953	1953	1953	0
111	20240912	180600	162203582	1953	1953	1953	1953	0
112	20240912	180500	162203582	1953	1953	1953	1953	0
113	20240912	180400	162203582	1953	1953	1953	1953	0
114	20240912	180300	162203582	1953	1953	1953	1953	0
115	20240912	180200	162203582	1953	1953	1953	1953	0
116	20240912	180100	162203582	1953	1953	1953	1953	0
117	20240912	180000	162203582	1953	1953	1953	1953	0
118	20240912	175900	162203582	1953	1953	1953	1953	0
119	20240912	175800	162203582	1953	1953	1953	1953	0
120	20240912	175700	162203582	1953	1953	1953	1953	0
121	20240912	175600	162203582	1953	1953	1953	1953	0
122	20240912	175500	162203582	1953	1953	1953	1953	788
123	20240912	175400	162203582	1953	1953	1953	1953	0
124	20240912	175300	162203582	1953	1953	1953	1953	0
125	20240912	175200	162203582	1953	1953	1953	1953	0
126	20240912	175100	162203582	1953	1953	1953	1953	0
127	20240912	175000	162203582	1953	1953	1953	1953	0
128	20240912	174900	162203582	1953	1953	1953	1953	0
129	20240912	174800	162203582	1953	1953	1953	1953	0
130	20240912	174700	162203582	1953	1953	1953	1953	0
131	20240912	174600	162203582	1953	1953	1953	1953	0
132	20240912	174500	162203582	1953	1953	1953	1953	0
133	20240912	174400	162203582	1953	1953	1953	1953	0
134	20240912	174300	162203582	1953	1953	1953	1953	0
135	20240912	174200	162203582	1953	1953	1953	1953	0
136	20240912	174100	162203582	1953	1953	1953	1953	0
137	20240912	174000	162203582	1953	1953	1953	1953	0
138	20240912	173900	162203582	1953	1953	1953	1953	0
139	20240912	173800	162203582	1953	1953	1953	1953	0
140	20240912	173700	162203582	1953	1953	1953	1953	0
141	20240912	173600	162203582	1953	1953	1953	1953	0
142	20240912	173500	162203582	1953	1953	1953	1953	0
143	20240912	173400	162203582	1953	1953	1953	1953	0
144	20240912	173300	162203582	1953	1953	1953	1953	0
145	20240912	173200	162203582	1953	1953	1953	1953	0
146	20240912	173100	162203582	1953	1953	1953	1953	0
147	20240912	173000	162203582	1953	1953	1953	1953	0
148	20240912	172900	162203582	1953	1953	1953	1953	0
149	20240912	172800	162203582	1953	1953	1953	1953	0
150	20240912	172700	162203582	1953	1953	1953	1953	0
151	20240912	172600	162203582	1953	1953	1953	1953	0
152	20240912	172500	162203582	1953	1953	1953	1953	788
153	20240912	172400	162203582	1953	1953	1953	1953	0
154	20240912	172300	162203582	1953	1953	1953	1953	0
155	20240912	172200	162203582	1953	1953	1953	1953	0
156	20240912	172100	162203582	1953	1953	1953	1953	0
157	20240912	172000	162203582	1953	1953	1953	1953	0
158	20240912	171900	162203582	1953	1953	1953	1953	0
159	20240912	171800	162203582	1953	1953	1953	1953	0
160	20240912	171700	162203582	1953	1953	1953	1953	0
161	20240912	171600	162203582	1953	1953	1953	1953	0
162	20240912	171500	162203582	1953	1953	1953	1953	0
163	20240912	171400	162203582	1953	1953	1953	1953	0
164	20240912	171300	162203582	1953	1953	1953	1953	0
165	20240912	171200	162203582	1953	1953	1953	1953	0
166	20240912	171100	162203582	1953	1953	1953	1953	0
167	20240912	171000	162203582	1953	1953	1953	1953	0
168	20240912	170900	162203582	1953	1953	1953	1953	0
169	20240912	170800	162203582	1953	1953	1953	1953	0
170	20240912	170700	162203582	1953	1953	1953	1953	0
171	20240912	170600	162203582	1953	1953	1953	1953	0
172	20240912	170500	162203582	1953	1953	1953	1953	0
173	20240912	170400	162203582	1953	1953	1953	1953	0
174	20240912	170300	162203582	1953	1953	1953	1953	0
175	20240912	170200	162203582	1953	1953	1953	1953	0
176	20240912	170100	162203582	1953	1953	1953	1953	0
177	20240912	170000	162203582	1953	1953	1953	1953	0
178	20240912	165900	162203582	1953	1953	1953	1953	0
179	20240912	165800	162203582	1953	1953	1953	1953	0
180	20240912	165700	162203582	1953	1953	1953	1953	0
181	20240912	165600	162203582	1953	1953	1953	1953	0
182	20240912	165500	162203582	1953	1953	1953	1953	788
183	20240912	165400	162203582	1953	1953	1953	1953	0
184	20240912	165300	162203582	1953	1953	1953	1953	0
185	20240912	165200	162203582	1953	1953	1953	1953	0
186	20240912	165100	162203582	1953	1953	1953	1953	0
187	20240912	165000	162203582	1953	1953	1953	1953	0
188	20240912	164900	162203582	1953	1953	1953	1953	0
189	20240912	164800	162203582	1953	1953	1953	1953	0
190	20240912	164700	162203582	1953	1953	1953	1953	0
191	20240912	164600	162203582	1953	1953	1953	1953	0
192	20240912	164500	162203582	1953	1953	1953	1953	0
193	20240912	164400	162203582	1953	1953	1953	1953	0
194	20240912	164300	162203582	1953	1953	1953	1953	0
195	20240912	164200	162203582	1953	1953	1953	1953	0
196	20240912	164100	162203582	1953	1953	1953	1953	0
197	20240912	164000	162203582	1953	1953	1953	1953	0
198	20240912	163900	162203582	1953	1953	1953	1953	0
199	20240912	163800	162203582	1953	1953	1953	1953	0
200	20240912	163700	162203582	1953	1953	1953	1953	0
201	20240912	163600	162203582	1953	1953	1953	1953	0
202	20240912	163500	162203582	1953	1953	1953	1953	0
203	20240912	163400	162203582	1953	1953	1953	1953	0
204	20240912	163300	162203582	1953	1953	1953	1953	0
205	20240912	163200	162203582	1953	1953	1953	1953	0
206	20240912	163100	162203582	1953	1953	1953	1953	0
207	20240912	163000	162203582	1953	1953	1953	1953	0
208	20240912	162900	162203582	1953	1953	1953	1953	0
209	20240912	162800	162203582	1953	1953	1953	1953	0
210	20240912	162700	162203582	1953	1953	1953	1953	0
211	20240912	162600	162203582	1953	1953	1953	1953	0
212	20240912	162500	162203582	1953	1953	1953	1953	788
213	20240912	162400	162203582	1953	1953	1953	1953	0
214	20240912	162300	162203582	1953	1953	1953	1953	0
215	20240912	162200	162203582	1953	1953	1953	1953	0
216	20240912	162100	162203582	1953	1953	1953	1953	0
217	20240912	162000	162203582	1953	1953	1953	1953	0
218	20240912	161900	162203582	1953	1953	1953	1953	0
219	20240912	161800	162203582	1953	1953	1953	1953	0
220	20240912	161700	162203582	1953	1953	1953	1953	0
221	20240912	161600	162203582	1953	1953	1953	1953	0
222	20240912	161500	162203582	1953	1953	1953	1953	0
223	20240912	161400	162203582	1953	1953	1953	1953	0
224	20240912	161300	162203582	1953	1953	1953	1953	0
225	20240912	161200	162203582	1953	1953	1953	1953	0
226	20240912	161100	162203582	1953	1953	1953	1953	0
227	20240912	161000	162203582	1953	1953	1953	1953	0
228	20240912	160900	162203582	1953	1953	1953	1953	0
229	20240912	160800	162203582	1953	1953	1953	1953	0
230	20240912	160700	162203582	1953	1953	1953	1953	0
231	20240912	160600	162203582	1953	1953	1953	1953	0
232	20240912	160500	162203582	1953	1953	1953	1953	0
233	20240912	160400	162203582	1953	1953	1953	1953	0
234	20240912	160300	162203582	1953	1953	1953	1953	0
235	20240912	160200	162203582	1953	1953	1953	1953	0
236	20240912	160100	162203582	1953	1953	1953	1953	0
237	20240912	160000	162203582	1953	1953	1953	1953	0
238	20240912	155900	162203582	1953	1953	1953	1953	0
239	20240912	155800	162203582	1953	1953	1953	1953	0
240	20240912	155700	162203582	1953	1953	1953	1953	0
241	20240912	155600	162203582	1953	1953	1953	1953	0
242	20240912	155500	162203582	1953	1953	1953	1953	788
243	20240912	155400	162203582	1953	1953	1953	1953	0
244	20240912	155300	162203582	1953	1953	1953	1953	0
245	20240912	155200	162203582	1953	1953	1953	1953	0
246	20240912	155100	162203582	1953	1953	1953	1953	0
247	20240912	155000	162203582	1953	1953	1953	1953	0
248	20240912	154900	162203582	1953	1953	1953	1953	0
249	20240912	154800	162203582	1953	1953	1953	1953	0
250	20240912	154700	162203582	1953	1953	1953	1953	0
251	20240912	154600	162203582	1953	1953	1953	1953	0
252	20240912	154500	162203582	1953	1953	1953	1953	0
253	20240912	154400	162203582	1953	1953	1953	1953	0
254	20240912	154300	162203582	1953	1953	1953	1953	0
255	20240912	154200	162203582	1953	1953	1953	1953	0
256	20240912	154100	162203582	1953	1953	1953	1953	0
257	20240912	154000	162203582	1953	1953	1953	1953	0
258	20240912	153900	162203582	1953	1953	1953	1953	0
259	20240912	153800	162203582	1953	1953	1953	1953	0
260	20240912	153700	162203582	1953	1953	1953	1953	0
261	20240912	153600	162203582	1953	1953	1953	1953	0
262	20240912	153500	162203582	1953	1953	1953	1953	0
263	20240912	153400	162203582	1953	1953	1953	1953	0
264	20240912	153300	162203582	1953	1953	1953	1953	0
265	20240912	153200	162203582	1953	1953	1953	1953	0
266	20240912	153100	162203582	1953	1953	1953	1953	0
267	20240912	153000	162203582	1953	1953	1953	1953	788
268	20240912	152900	160664618	1953	1953	1953	1953	0
269	20240912	152800	160664618	1953	1953	1953	1953	0
270	20240912	152700	160664618	1953	1953	1953	1953	0
271	20240912	152600	160664618	1953	1953	1953	1953	0
272	20240912	152500	160664618	1953	1953	1953	1953	0
273	20240912	152400	160664618	1953	1953	1953	1953	0
274	20240912	152300	160664618	1953	1953	1953	1953	0
275	20240912	152200	160664618	1953	1953	1953	1953	0
276	20240912	152100	160664618	1953	1953	1953	1953	0
277	20240912	152000	160664618	1953	1953	1953	1953	0
278	20240912	151900	160664618	1953	1953	1953	1953	1406
279	20240912	151800	157918700	1952	1954	1954	1952	1288
280	20240912	151700	155402642	1954	1955	1955	1954	2611
281	20240912	151600	150299748	1963	1963	1963	1963	0
282	20240912	151500	150299748	1963	1963	1963	1963	2
283	20240912	151400	150295822	1955	1955	1955	1955	1
284	20240912	151300	150293867	1964	1964	1964	1964	0
285	20240912	151200	150293867	1964	1960	1964	1960	26
286	20240912	151100	150242876	1960	1960	1960	1960	397
287	20240912	151000	149464756	1965	1965	1965	1965	0
288	20240912	150900	149464756	1965	1965	1965	1965	0
289	20240912	150800	149464756	1965	1965	1965	1965	0
290	20240912	150700	149464756	1965	1965	1965	1965	0
291	20240912	150600	149464756	1965	1965	1965	1965	0
292	20240912	150500	149464756	1965	1965	1965	1965	20
293	20240912	150400	149425456	1965	1965	1965	1965	1
294	20240912	150300	149423491	1960	1960	1960	1960	206
295	20240912	150200	149019731	1960	1960	1960	1960	2
296	20240912	150100	149015811	1953	1953	1953	1953	0
297	20240912	150000	149015811	1953	1953	1953	1953	0
298	20240912	145900	149015811	1953	1953	1953	1953	0
299	20240912	145800	149015811	1953	1953	1953	1953	0
300	20240912	145700	149015811	1953	1953	1953	1953	25
301	20240912	145600	148966986	1960	1960	1960	1960	0
302	20240912	145500	148966986	1960	1953	1960	1953	2
303	20240912	145400	148963073	1960	1960	1960	1960	0
304	20240912	145300	148963073	1960	1960	1960	1960	0
305	20240912	145200	148963073	1960	1960	1960	1960	0
306	20240912	145100	148963073	1960	1960	1960	1960	0
307	20240912	145000	148963073	1960	1960	1960	1960	0
308	20240912	144900	148963073	1960	1960	1960	1960	1
309	20240912	144800	148961113	1954	1954	1954	1954	0
310	20240912	144700	148961113	1954	1954	1954	1954	0
311	20240912	144600	148961113	1954	1954	1954	1954	0
312	20240912	144500	148961113	1954	1954	1954	1954	0
313	20240912	144400	148961113	1954	1954	1954	1954	0
314	20240912	144300	148961113	1954	1954	1954	1954	0
315	20240912	144200	148961113	1954	1954	1954	1954	0
316	20240912	144100	148961113	1954	1954	1954	1954	149
317	20240912	144000	148669967	1954	1954	1954	1954	0
318	20240912	143900	148669967	1954	1954	1954	1954	0
319	20240912	143800	148669967	1954	1954	1954	1954	0
320	20240912	143700	148669967	1954	1954	1954	1954	0
321	20240912	143600	148669967	1954	1954	1954	1954	2
322	20240912	143500	148666059	1953	1954	1954	1953	225
323	20240912	143400	148226485	1954	1957	1957	1954	1730
324	20240912	143300	144843431	1957	1957	1957	1957	0
325	20240912	143200	144843431	1957	1957	1957	1957	0
326	20240912	143100	144843431	1957	1957	1957	1957	0
327	20240912	143000	144843431	1957	1957	1957	1957	0
328	20240912	142900	144843431	1957	1957	1957	1957	0
329	20240912	142800	144843431	1957	1957	1957	1957	0
330	20240912	142700	144843431	1957	1957	1957	1957	0
331	20240912	142600	144843431	1957	1963	1963	1957	8
332	20240912	142500	144827759	1969	1969	1969	1969	0
333	20240912	142400	144827759	1969	1969	1969	1969	0
334	20240912	142300	144827759	1969	1969	1969	1969	0
335	20240912	142200	144827759	1969	1969	1969	1969	0
336	20240912	142100	144827759	1969	1969	1969	1969	0
337	20240912	142000	144827759	1969	1965	1969	1965	184
338	20240912	141900	144466195	1954	1954	1954	1954	0
339	20240912	141800	144466195	1954	1954	1954	1954	0
340	20240912	141700	144466195	1954	1954	1954	1954	0
341	20240912	141600	144466195	1954	1954	1954	1954	0
342	20240912	141500	144466195	1954	1954	1954	1954	204
343	20240912	141400	144067579	1954	1954	1954	1953	232
344	20240912	141300	143614252	1954	1954	1954	1954	33
345	20240912	141200	143549770	1952	1952	1952	1952	0
346	20240912	141100	143549770	1952	1952	1952	1952	0
347	20240912	141000	143549770	1952	1953	1953	1952	1348
348	20240912	140900	140917130	1965	1965	1965	1965	0
349	20240912	140800	140917130	1965	1965	1965	1965	0
350	20240912	140700	140917130	1965	1965	1965	1965	0
351	20240912	140600	140917130	1965	1965	1965	1965	0
352	20240912	140500	140917130	1965	1965	1965	1965	0
353	20240912	140400	140917130	1965	1965	1965	1965	0
354	20240912	140300	140917130	1965	1965	1965	1965	0
355	20240912	140200	140917130	1965	1959	1965	1953	1261
356	20240912	140100	138453426	1965	1965	1965	1965	1
357	20240912	140000	138451461	1959	1959	1959	1959	0
358	20240912	135900	138451461	1959	1959	1959	1959	0
359	20240912	135800	138451461	1959	1959	1959	1959	0
360	20240912	135700	138451461	1959	1959	1959	1959	2
361	20240912	135600	138447543	1959	1959	1959	1959	0
362	20240912	135500	138447543	1959	1959	1959	1959	0
363	20240912	135400	138447543	1959	1959	1959	1959	0
364	20240912	135300	138447543	1959	1959	1959	1959	0
365	20240912	135200	138447543	1959	1959	1959	1959	122
366	20240912	135100	138208545	1954	1954	1954	1954	255
367	20240912	135000	137710275	1959	1959	1959	1959	0
368	20240912	134900	137710275	1959	1959	1959	1959	0
369	20240912	134800	137710275	1959	1959	1959	1959	0
370	20240912	134700	137710275	1959	1959	1959	1959	0
371	20240912	134600	137710275	1959	1959	1959	1959	0
372	20240912	134500	137710275	1959	1959	1959	1959	0
373	20240912	134400	137710275	1959	1959	1959	1959	0
374	20240912	134300	137710275	1959	1959	1959	1959	0
375	20240912	134200	137710275	1959	1959	1959	1959	145
376	20240912	134100	137426220	1959	1959	1959	1959	1
377	20240912	134000	137424261	1962	1962	1962	1962	0
378	20240912	133900	137424261	1962	1962	1962	1962	0
379	20240912	133800	137424261	1962	1962	1962	1962	0
380	20240912	133700	137424261	1962	1962	1962	1962	0
381	20240912	133600	137424261	1962	1962	1962	1962	0
382	20240912	133500	137424261	1962	1962	1962	1962	0
383	20240912	133400	137424261	1962	1962	1962	1962	0
384	20240912	133300	137424261	1962	1962	1962	1962	1
385	20240912	133200	137422299	1962	1962	1962	1962	0
386	20240912	133100	137422299	1962	1962	1962	1962	0
387	20240912	133000	137422299	1962	1962	1962	1962	0
388	20240912	132900	137422299	1962	1962	1962	1962	2
389	20240912	132800	137418375	1954	1954	1954	1954	0
390	20240912	132700	137418375	1954	1954	1954	1954	0
391	20240912	132600	137418375	1954	1954	1954	1954	23
392	20240912	132500	137373433	1954	1954	1954	1954	746
393	20240912	132400	135915749	1965	1965	1965	1965	0
394	20240912	132300	135915749	1965	1965	1965	1965	0
395	20240912	132200	135915749	1965	1965	1965	1965	0
396	20240912	132100	135915749	1965	1965	1965	1965	0
397	20240912	132000	135915749	1965	1965	1965	1965	0
398	20240912	131900	135915749	1965	1955	1965	1954	255
399	20240912	131800	135417296	1968	1968	1968	1968	10
400	20240912	131700	135397616	1968	1968	1968	1968	8
401	20240912	131600	135381872	1969	1969	1969	1969	0
402	20240912	131500	135381872	1969	1969	1969	1969	0
403	20240912	131400	135381872	1969	1969	1969	1969	0
404	20240912	131300	135381872	1969	1969	1969	1969	0
405	20240912	131200	135381872	1969	1969	1969	1969	0
406	20240912	131100	135381872	1969	1969	1969	1969	0
407	20240912	131000	135381872	1969	1969	1969	1969	0
408	20240912	130900	135381872	1969	1969	1969	1969	1
409	20240912	130800	135379903	1958	1958	1958	1958	0
410	20240912	130700	135379903	1958	1958	1958	1958	0
411	20240912	130600	135379903	1958	1958	1958	1958	0
412	20240912	130500	135379903	1958	1955	1958	1955	2539
413	20240912	130400	130413833	1955	1955	1955	1955	0
414	20240912	130300	130413833	1955	1955	1955	1955	0
415	20240912	130200	130413833	1955	1955	1955	1955	0
416	20240912	130100	130413833	1955	1955	1955	1955	0
417	20240912	130000	130413833	1955	1955	1955	1955	0
418	20240912	125900	130413833	1955	1955	1955	1955	0
419	20240912	125800	130413833	1955	1955	1955	1955	1
420	20240912	125700	130411878	1953	1953	1953	1953	0
421	20240912	125600	130411878	1953	1953	1953	1953	0
422	20240912	125500	130411878	1953	1953	1953	1953	10
423	20240912	125400	130392348	1954	1954	1954	1954	90
424	20240912	125300	130216488	1955	1955	1955	1955	0
425	20240912	125200	130216488	1955	1955	1955	1955	54
426	20240912	125100	130110918	1955	1955	1955	1955	1
427	20240912	125000	130108963	1953	1956	1956	1953	5
428	20240912	124900	130099189	1958	1958	1958	1958	0
429	20240912	124800	130099189	1958	1958	1958	1958	0
430	20240912	124700	130099189	1958	1958	1958	1958	0
431	20240912	124600	130099189	1958	1958	1958	1958	1003
432	20240912	124500	128135315	1958	1958	1958	1958	0
433	20240912	124400	128135315	1958	1958	1958	1958	0
434	20240912	124300	128135315	1958	1958	1958	1958	0
435	20240912	124200	128135315	1958	1958	1958	1958	0
436	20240912	124100	128135315	1958	1958	1958	1958	0
437	20240912	124000	128135315	1958	1957	1958	1957	874
438	20240912	123900	126424395	1958	1958	1958	1958	0
439	20240912	123800	126424395	1958	1958	1958	1958	0
440	20240912	123700	126424395	1958	1958	1958	1958	0
441	20240912	123600	126424395	1958	1958	1958	1958	17
442	20240912	123500	126391109	1958	1958	1958	1958	0
443	20240912	123400	126391109	1958	1958	1958	1958	0
444	20240912	123300	126391109	1958	1958	1958	1958	0
445	20240912	123200	126391109	1958	1958	1958	1958	0
446	20240912	123100	126391109	1958	1958	1958	1958	0
447	20240912	123000	126391109	1958	1958	1958	1958	0
448	20240912	122900	126391109	1958	1958	1958	1958	0
449	20240912	122800	126391109	1958	1958	1958	1958	0
450	20240912	122700	126391109	1958	1958	1958	1958	0
451	20240912	122600	126391109	1958	1958	1958	1958	0
452	20240912	122500	126391109	1958	1958	1958	1958	0
453	20240912	122400	126391109	1958	1958	1958	1958	78
454	20240912	122300	126238385	1965	1965	1965	1965	0
455	20240912	122200	126238385	1965	1965	1965	1965	0
456	20240912	122100	126238385	1965	1965	1965	1965	0
457	20240912	122000	126238385	1965	1965	1965	1965	0
458	20240912	121900	126238385	1965	1965	1965	1965	0
459	20240912	121800	126238385	1965	1965	1965	1965	1
460	20240912	121700	126236420	1960	1960	1960	1960	50
461	20240912	121600	126138420	1965	1965	1965	1965	0
462	20240912	121500	126138420	1965	1965	1965	1965	0
463	20240912	121400	126138420	1965	1965	1965	1965	0
464	20240912	121300	126138420	1965	1965	1965	1965	0
465	20240912	121200	126138420	1965	1965	1965	1965	0
466	20240912	121100	126138420	1965	1965	1965	1965	0
467	20240912	121000	126138420	1965	1965	1965	1965	0
468	20240912	120900	126138420	1965	1965	1965	1965	0
469	20240912	120800	126138420	1965	1965	1965	1965	2
470	20240912	120700	126134490	1965	1965	1965	1965	0
471	20240912	120600	126134490	1965	1965	1965	1965	0
472	20240912	120500	126134490	1965	1965	1965	1965	0
473	20240912	120400	126134490	1965	1965	1965	1965	0
474	20240912	120300	126134490	1965	1968	1968	1957	18
475	20240912	120200	126099228	1963	1957	1963	1957	255
476	20240912	120100	125599275	1957	1957	1957	1957	0
477	20240912	120000	125599275	1957	1957	1957	1957	0
478	20240912	115900	125599275	1957	1957	1957	1957	0
479	20240912	115800	125599275	1957	1957	1957	1957	1
480	20240912	115700	125597318	1956	1956	1956	1956	425
481	20240912	115600	124766018	1956	1956	1956	1956	0
482	20240912	115500	124766018	1956	1956	1956	1956	600
483	20240912	115400	123592418	1958	1958	1958	1958	0
484	20240912	115300	123592418	1958	1958	1958	1958	0
485	20240912	115200	123592418	1958	1958	1958	1958	0
486	20240912	115100	123592418	1958	1953	1958	1953	3175
487	20240912	115000	117386832	1954	1954	1954	1954	66
488	20240912	114900	117257868	1955	1955	1955	1955	2
489	20240912	114800	117253958	1955	1955	1955	1955	19
490	20240912	114700	117216813	1954	1954	1954	1954	13
491	20240912	114600	117191411	1954	1954	1954	1954	0
492	20240912	114500	117191411	1954	1954	1954	1954	8
493	20240912	114400	117175779	1954	1954	1954	1954	16
494	20240912	114300	117144515	1955	1954	1955	1954	166
495	20240912	114200	116820149	1954	1954	1955	1954	14
496	20240912	114100	116792790	1954	1953	1954	1953	240
497	20240912	114000	116324068	1954	1954	1955	1953	373
498	20240912	113900	115595341	1955	1955	1955	1955	0
499	20240912	113800	115595341	1955	1955	1955	1955	0
500	20240912	113700	115595341	1955	1955	1955	1955	0
501	20240912	113600	115595341	1955	1955	1955	1955	0
502	20240912	113500	115595341	1955	1955	1955	1955	0
503	20240912	113400	115595341	1955	1955	1955	1955	0
504	20240912	113300	115595341	1955	1955	1955	1955	1
505	20240912	113200	115593386	1956	1956	1956	1956	0
506	20240912	113100	115593386	1956	1956	1956	1956	0
507	20240912	113000	115593386	1956	1956	1956	1956	0
508	20240912	112900	115593386	1956	1963	1963	1954	4441
509	20240912	112800	106896977	1962	1962	1962	1962	0
510	20240912	112700	106896977	1962	1962	1962	1962	304
511	20240912	112600	106300529	1963	1963	1963	1963	0
512	20240912	112500	106300529	1963	1963	1963	1963	92
513	20240912	112400	106119933	1962	1962	1962	1962	36
514	20240912	112300	106049301	1963	1963	1963	1963	0
515	20240912	112200	106049301	1963	1963	1963	1963	0
516	20240912	112100	106049301	1963	1963	1963	1963	0
517	20240912	112000	106049301	1963	1963	1963	1963	0
518	20240912	111900	106049301	1963	1963	1963	1963	0
519	20240912	111800	106049301	1963	1963	1963	1963	0
520	20240912	111700	106049301	1963	1963	1963	1963	0
521	20240912	111600	106049301	1963	1963	1963	1963	0
522	20240912	111500	106049301	1963	1963	1963	1963	3
523	20240912	111400	106043412	1966	1966	1966	1966	0
524	20240912	111300	106043412	1966	1966	1966	1966	0
525	20240912	111200	106043412	1966	1966	1966	1966	0
526	20240912	111100	106043412	1966	1966	1966	1966	0
527	20240912	111000	106043412	1966	1962	1966	1962	1222
528	20240912	110900	103645835	1961	1961	1961	1961	0
529	20240912	110800	103645835	1961	1961	1961	1961	0
530	20240912	110700	103645835	1961	1961	1961	1961	0
531	20240912	110600	103645835	1961	1961	1961	1961	0
532	20240912	110500	103645835	1961	1961	1961	1961	0
533	20240912	110400	103645835	1961	1961	1961	1961	0
534	20240912	110300	103645835	1961	1961	1961	1961	0
535	20240912	110200	103645835	1961	1961	1961	1961	0
536	20240912	110100	103645835	1961	1961	1961	1961	0
537	20240912	110000	103645835	1961	1961	1961	1961	0
538	20240912	105900	103645835	1961	1961	1961	1961	0
539	20240912	105800	103645835	1961	1961	1961	1961	0
540	20240912	105700	103645835	1961	1961	1961	1961	0
541	20240912	105600	103645835	1961	1961	1961	1961	3
542	20240912	105500	103639952	1961	1961	1961	1961	0
543	20240912	105400	103639952	1961	1963	1963	1961	100
544	20240912	105300	103443750	1962	1962	1962	1962	0
545	20240912	105200	103443750	1962	1962	1962	1962	0
546	20240912	105100	103443750	1962	1962	1962	1962	0
547	20240912	105000	103443750	1962	1962	1962	1962	0
548	20240912	104900	103443750	1962	1962	1962	1962	2
549	20240912	104800	103439826	1963	1963	1963	1963	0
550	20240912	104700	103439826	1963	1963	1963	1963	0
551	20240912	104600	103439826	1963	1963	1963	1963	0
552	20240912	104500	103439826	1963	1963	1963	1963	1
553	20240912	104400	103437863	1963	1963	1963	1963	5
554	20240912	104300	103428048	1963	1963	1963	1963	0
555	20240912	104200	103428048	1963	1963	1963	1963	0
556	20240912	104100	103428048	1963	1963	1963	1963	0
557	20240912	104000	103428048	1963	1963	1963	1963	0
558	20240912	103900	103428048	1963	1963	1963	1963	0
559	20240912	103800	103428048	1963	1963	1963	1963	1
560	20240912	103700	103426085	1961	1962	1962	1961	800
561	20240912	103600	101857284	1963	1963	1963	1962	11
562	20240912	103500	101835697	1962	1962	1962	1962	200
563	20240912	103400	101443297	1963	1963	1963	1963	3
564	20240912	103300	101437408	1963	1962	1963	1962	2
565	20240912	103200	101433483	1963	1962	1963	1962	2
566	20240912	103100	101429558	1967	1974	1974	1967	3518
567	20240912	103000	94503442	1971	1973	1973	1971	4
568	20240912	102900	94495554	1975	1971	1975	1971	3
569	20240912	102800	94489637	1970	1971	1971	1970	737
570	20240912	102700	93037746	1971	1971	1971	1971	0
571	20240912	102600	93037746	1971	1971	1971	1971	0
572	20240912	102500	93037746	1971	1971	1971	1971	0
573	20240912	102400	93037746	1971	1971	1971	1971	0
574	20240912	102300	93037746	1971	1971	1971	1971	16
575	20240912	102200	93006210	1980	1980	1980	1980	0
576	20240912	102100	93006210	1980	1980	1980	1980	0
577	20240912	102000	93006210	1980	1980	1980	1980	1
578	20240912	101900	93004230	1971	1971	1971	1971	633
579	20240912	101800	91756587	1971	1971	1971	1971	1
580	20240912	101700	91754616	1970	1963	1970	1963	264
581	20240912	101600	91234867	1963	1963	1963	1963	1
582	20240912	101500	91232904	1962	1962	1962	1962	2
583	20240912	101400	91228980	1961	1961	1961	1961	0
584	20240912	101300	91228980	1961	1961	1961	1961	1
585	20240912	101200	91227019	1960	1962	1962	1960	1055
586	20240912	101100	89159139	1961	1963	1963	1960	1990
587	20240912	101000	85258732	1960	1963	1963	1960	24
588	20240912	100900	85211638	1963	1963	1963	1963	1
589	20240912	100800	85209675	1960	1961	1961	1960	60
590	20240912	100700	85092070	1964	1964	1964	1964	0
591	20240912	100600	85092070	1964	1964	1964	1964	1
592	20240912	100500	85090106	1961	1961	1964	1961	40
593	20240912	100400	85011577	1962	1962	1962	1962	258
594	20240912	100300	84505381	1962	1962	1962	1962	0
595	20240912	100200	84505381	1962	1962	1962	1962	204
596	20240912	100100	84105133	1962	1963	1969	1962	89
597	20240912	100000	83930499	1962	1962	1962	1962	254
598	20240912	095900	83432151	1969	1969	1969	1969	0
599	20240912	095800	83432151	1969	1969	1969	1969	0
600	20240912	095700	83432151	1969	1965	1969	1965	2
601	20240912	095600	83428217	1965	1965	1965	1965	0
602	20240912	095500	83428217	1965	1965	1965	1965	0
603	20240912	095400	83428217	1965	1965	1965	1965	165
604	20240912	095300	83103992	1965	1965	1965	1965	0
605	20240912	095200	83103992	1965	1965	1965	1965	1
606	20240912	095100	83102027	1964	1968	1968	1964	164
607	20240912	095000	82779926	1971	1971	1971	1970	645
608	20240912	094900	81509274	1974	1977	1977	1974	3
609	20240912	094800	81503346	1990	1972	1990	1971	110
610	20240912	094700	81285836	1974	1974	1974	1974	1
611	20240912	094600	81283862	1995	1961	1995	1961	1430
612	20240912	094500	78466256	1962	1962	1962	1962	0
613	20240912	094400	78466256	1962	1959	1962	1959	53
614	20240912	094300	78362384	1959	1959	1959	1959	0
615	20240912	094200	78362384	1959	1959	1959	1959	0
616	20240912	094100	78362384	1959	1958	1959	1955	313
617	20240912	094000	77749873	1959	1959	1959	1959	0
618	20240912	093900	77749873	1959	1958	1959	1958	3
619	20240912	093800	77743998	1957	1957	1957	1957	1007
620	20240912	093700	75773299	1956	1961	1961	1956	1690
621	20240912	093600	72466556	1962	1962	1962	1962	3
622	20240912	093500	72460670	1964	1964	1964	1964	1
623	20240912	093400	72458706	1961	1961	1961	1961	3
624	20240912	093300	72452823	1962	1962	1962	1962	1001
625	20240912	093200	70488861	1960	1961	1961	1960	3
626	20240912	093100	70482980	1961	1961	1961	1961	116
627	20240912	093000	70255504	1962	1973	1973	1962	141
628	20240912	092900	69978298	1973	1973	1973	1970	3304
629	20240912	092800	63464236	1973	1973	1978	1973	87
630	20240912	092700	63292575	1973	1973	1973	1973	0
631	20240912	092600	63292575	1973	1973	1973	1973	1
632	20240912	092500	63290602	1979	1980	1980	1976	902
633	20240912	092400	61508243	1979	1980	1980	1979	551
634	20240912	092300	60417811	1974	1973	1974	1973	121
635	20240912	092200	60178958	1974	1961	1974	1961	186
636	20240912	092100	59813677	1960	1964	1964	1960	76
637	20240912	092000	59664569	1968	1968	1968	1965	1333
638	20240912	091900	57041620	1965	1966	1966	1965	174
639	20240912	091800	56699700	1975	1975	1975	1975	12
640	20240912	091700	56676000	1966	1975	1975	1966	180
641	20240912	091600	56322012	1975	1968	1975	1968	182
642	20240912	091500	55962583	1973	1975	1975	1973	264
643	20240912	091400	55441189	1975	1973	1977	1973	102
644	20240912	091300	55239762	1966	1966	1966	1966	2
645	20240912	091200	55235830	1971	1960	1971	1953	1777
646	20240912	091100	51749949	1960	1957	1961	1947	877
647	20240912	091000	50040877	1962	1957	1962	1957	702
648	20240912	090900	48663985	1958	1957	1958	1946	267
649	20240912	090800	48141542	1944	1953	1953	1944	3818
650	20240912	090700	40706652	1945	1967	1967	1945	12661
651	20240912	090600	15945034	1968	1973	1973	1968	3089
652	20240912	090500	9861450	1971	1970	1989	1970	132
653	20240912	090400	9600820	1969	1976	1977	1969	1273
654	20240912	090300	7093960	1977	1977	1977	1976	365
655	20240912	090200	6372356	1977	1992	1997	1977	15
656	20240912	090100	6342428	1974	1966	1997	1966	1037
657	20240912	090000	4292219	1966	1985	2000	1965	2165