KissMeData/066900/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194100	17860702	2005	2005	2005	2005	953
3	20240913	194000	17860702	2005	2005	2005	2005	0
4	20240913	193900	17860702	2005	2005	2005	2005	0
5	20240913	193800	17860702	2005	2005	2005	2005	0
6	20240913	193700	17860702	2005	2005	2005	2005	0
7	20240913	193600	17860702	2005	2005	2005	2005	0
8	20240913	193500	17860702	2005	2005	2005	2005	0
9	20240913	193400	17860702	2005	2005	2005	2005	0
10	20240913	193300	17860702	2005	2005	2005	2005	0
11	20240913	193200	17860702	2005	2005	2005	2005	0
12	20240913	193100	17860702	2005	2005	2005	2005	0
13	20240913	193000	17860702	2005	2005	2005	2005	0
14	20240913	192900	17860702	2005	2005	2005	2005	0
15	20240913	192800	17860702	2005	2005	2005	2005	0
16	20240913	192700	17860702	2005	2005	2005	2005	0
17	20240913	192600	17860702	2005	2005	2005	2005	0
18	20240913	192500	17860702	2005	2005	2005	2005	0
19	20240913	192400	17860702	2005	2005	2005	2005	0
20	20240913	192300	17860702	2005	2005	2005	2005	0
21	20240913	192200	17860702	2005	2005	2005	2005	0
22	20240913	192100	17860702	2005	2005	2005	2005	0
23	20240913	192000	17860702	2005	2005	2005	2005	0
24	20240913	191900	17860702	2005	2005	2005	2005	0
25	20240913	191800	17860702	2005	2005	2005	2005	0
26	20240913	191700	17860702	2005	2005	2005	2005	0
27	20240913	191600	17860702	2005	2005	2005	2005	0
28	20240913	191500	17860702	2005	2005	2005	2005	0
29	20240913	191400	17860702	2005	2005	2005	2005	0
30	20240913	191300	17860702	2005	2005	2005	2005	0
31	20240913	191200	17860702	2005	2005	2005	2005	0
32	20240913	191100	17860702	2005	2005	2005	2005	953
33	20240913	191000	17860702	2005	2005	2005	2005	0
34	20240913	190900	17860702	2005	2005	2005	2005	0
35	20240913	190800	17860702	2005	2005	2005	2005	0
36	20240913	190700	17860702	2005	2005	2005	2005	0
37	20240913	190600	17860702	2005	2005	2005	2005	0
38	20240913	190500	17860702	2005	2005	2005	2005	0
39	20240913	190400	17860702	2005	2005	2005	2005	0
40	20240913	190300	17860702	2005	2005	2005	2005	0
41	20240913	190200	17860702	2005	2005	2005	2005	0
42	20240913	190100	17860702	2005	2005	2005	2005	0
43	20240913	190000	17860702	2005	2005	2005	2005	0
44	20240913	185900	17860702	2005	2005	2005	2005	0
45	20240913	185800	17860702	2005	2005	2005	2005	0
46	20240913	185700	17860702	2005	2005	2005	2005	0
47	20240913	185600	17860702	2005	2005	2005	2005	0
48	20240913	185500	17860702	2005	2005	2005	2005	0
49	20240913	185400	17860702	2005	2005	2005	2005	0
50	20240913	185300	17860702	2005	2005	2005	2005	0
51	20240913	185200	17860702	2005	2005	2005	2005	0
52	20240913	185100	17860702	2005	2005	2005	2005	0
53	20240913	185000	17860702	2005	2005	2005	2005	0
54	20240913	184900	17860702	2005	2005	2005	2005	0
55	20240913	184800	17860702	2005	2005	2005	2005	0
56	20240913	184700	17860702	2005	2005	2005	2005	0
57	20240913	184600	17860702	2005	2005	2005	2005	0
58	20240913	184500	17860702	2005	2005	2005	2005	0
59	20240913	184400	17860702	2005	2005	2005	2005	0
60	20240913	184300	17860702	2005	2005	2005	2005	0
61	20240913	184200	17860702	2005	2005	2005	2005	0
62	20240913	184100	17860702	2005	2005	2005	2005	953
63	20240913	184000	17860702	2005	2005	2005	2005	0
64	20240913	183900	17860702	2005	2005	2005	2005	0
65	20240913	183800	17860702	2005	2005	2005	2005	0
66	20240913	183700	17860702	2005	2005	2005	2005	0
67	20240913	183600	17860702	2005	2005	2005	2005	0
68	20240913	183500	17860702	2005	2005	2005	2005	0
69	20240913	183400	17860702	2005	2005	2005	2005	0
70	20240913	183300	17860702	2005	2005	2005	2005	0
71	20240913	183200	17860702	2005	2005	2005	2005	0
72	20240913	183100	17860702	2005	2005	2005	2005	0
73	20240913	183000	17860702	2005	2005	2005	2005	0
74	20240913	182900	17860702	2005	2005	2005	2005	0
75	20240913	182800	17860702	2005	2005	2005	2005	0
76	20240913	182700	17860702	2005	2005	2005	2005	0
77	20240913	182600	17860702	2005	2005	2005	2005	0
78	20240913	182500	17860702	2005	2005	2005	2005	0
79	20240913	182400	17860702	2005	2005	2005	2005	0
80	20240913	182300	17860702	2005	2005	2005	2005	0
81	20240913	182200	17860702	2005	2005	2005	2005	0
82	20240913	182100	17860702	2005	2005	2005	2005	0
83	20240913	182000	17860702	2005	2005	2005	2005	0
84	20240913	181900	17860702	2005	2005	2005	2005	0
85	20240913	181800	17860702	2005	2005	2005	2005	0
86	20240913	181700	17860702	2005	2005	2005	2005	0
87	20240913	181600	17860702	2005	2005	2005	2005	0
88	20240913	181500	17860702	2005	2005	2005	2005	0
89	20240913	181400	17860702	2005	2005	2005	2005	0
90	20240913	181300	17860702	2005	2005	2005	2005	0
91	20240913	181200	17860702	2005	2005	2005	2005	0
92	20240913	181100	17860702	2005	2005	2005	2005	953
93	20240913	181000	17860702	2005	2005	2005	2005	0
94	20240913	180900	17860702	2005	2005	2005	2005	0
95	20240913	180800	17860702	2005	2005	2005	2005	0
96	20240913	180700	17860702	2005	2005	2005	2005	0
97	20240913	180600	17860702	2005	2005	2005	2005	0
98	20240913	180500	17860702	2005	2005	2005	2005	0
99	20240913	180400	17860702	2005	2005	2005	2005	0
100	20240913	180300	17860702	2005	2005	2005	2005	0
101	20240913	180200	17860702	2005	2005	2005	2005	0
102	20240913	180100	17860702	2005	2005	2005	2005	0
103	20240913	180000	17860702	2005	2005	2005	2005	0
104	20240913	175900	17860702	2005	2005	2005	2005	0
105	20240913	175800	17860702	2005	2005	2005	2005	0
106	20240913	175700	17860702	2005	2005	2005	2005	0
107	20240913	175600	17860702	2005	2005	2005	2005	0
108	20240913	175500	17860702	2005	2005	2005	2005	0
109	20240913	175400	17860702	2005	2005	2005	2005	0
110	20240913	175300	17860702	2005	2005	2005	2005	0
111	20240913	175200	17860702	2005	2005	2005	2005	0
112	20240913	175100	17860702	2005	2005	2005	2005	0
113	20240913	175000	17860702	2005	2005	2005	2005	0
114	20240913	174900	17860702	2005	2005	2005	2005	0
115	20240913	174800	17860702	2005	2005	2005	2005	0
116	20240913	174700	17860702	2005	2005	2005	2005	0
117	20240913	174600	17860702	2005	2005	2005	2005	0
118	20240913	174500	17860702	2005	2005	2005	2005	0
119	20240913	174400	17860702	2005	2005	2005	2005	0
120	20240913	174300	17860702	2005	2005	2005	2005	0
121	20240913	174200	17860702	2005	2005	2005	2005	0
122	20240913	174100	17860702	2005	2005	2005	2005	953
123	20240913	174000	17860702	2005	2005	2005	2005	0
124	20240913	173900	17860702	2005	2005	2005	2005	0
125	20240913	173800	17860702	2005	2005	2005	2005	0
126	20240913	173700	17860702	2005	2005	2005	2005	0
127	20240913	173600	17860702	2005	2005	2005	2005	0
128	20240913	173500	17860702	2005	2005	2005	2005	0
129	20240913	173400	17860702	2005	2005	2005	2005	0
130	20240913	173300	17860702	2005	2005	2005	2005	0
131	20240913	173200	17860702	2005	2005	2005	2005	0
132	20240913	173100	17860702	2005	2005	2005	2005	0
133	20240913	173000	17860702	2005	2005	2005	2005	0
134	20240913	172900	17860702	2005	2005	2005	2005	0
135	20240913	172800	17860702	2005	2005	2005	2005	0
136	20240913	172700	17860702	2005	2005	2005	2005	0
137	20240913	172600	17860702	2005	2005	2005	2005	0
138	20240913	172500	17860702	2005	2005	2005	2005	0
139	20240913	172400	17860702	2005	2005	2005	2005	0
140	20240913	172300	17860702	2005	2005	2005	2005	0
141	20240913	172200	17860702	2005	2005	2005	2005	0
142	20240913	172100	17860702	2005	2005	2005	2005	0
143	20240913	172000	17860702	2005	2005	2005	2005	0
144	20240913	171900	17860702	2005	2005	2005	2005	0
145	20240913	171800	17860702	2005	2005	2005	2005	0
146	20240913	171700	17860702	2005	2005	2005	2005	0
147	20240913	171600	17860702	2005	2005	2005	2005	0
148	20240913	171500	17860702	2005	2005	2005	2005	0
149	20240913	171400	17860702	2005	2005	2005	2005	0
150	20240913	171300	17860702	2005	2005	2005	2005	0
151	20240913	171200	17860702	2005	2005	2005	2005	0
152	20240913	171100	17860702	2005	2005	2005	2005	953
153	20240913	171000	17860702	2005	2005	2005	2005	0
154	20240913	170900	17860702	2005	2005	2005	2005	0
155	20240913	170800	17860702	2005	2005	2005	2005	0
156	20240913	170700	17860702	2005	2005	2005	2005	0
157	20240913	170600	17860702	2005	2005	2005	2005	0
158	20240913	170500	17860702	2005	2005	2005	2005	0
159	20240913	170400	17860702	2005	2005	2005	2005	0
160	20240913	170300	17860702	2005	2005	2005	2005	0
161	20240913	170200	17860702	2005	2005	2005	2005	0
162	20240913	170100	17860702	2005	2005	2005	2005	0
163	20240913	170000	17860702	2005	2005	2005	2005	0
164	20240913	165900	17860702	2005	2005	2005	2005	0
165	20240913	165800	17860702	2005	2005	2005	2005	0
166	20240913	165700	17860702	2005	2005	2005	2005	0
167	20240913	165600	17860702	2005	2005	2005	2005	0
168	20240913	165500	17860702	2005	2005	2005	2005	0
169	20240913	165400	17860702	2005	2005	2005	2005	0
170	20240913	165300	17860702	2005	2005	2005	2005	0
171	20240913	165200	17860702	2005	2005	2005	2005	0
172	20240913	165100	17860702	2005	2005	2005	2005	0
173	20240913	165000	17860702	2005	2005	2005	2005	0
174	20240913	164900	17860702	2005	2005	2005	2005	0
175	20240913	164800	17860702	2005	2005	2005	2005	0
176	20240913	164700	17860702	2005	2005	2005	2005	0
177	20240913	164600	17860702	2005	2005	2005	2005	0
178	20240913	164500	17860702	2005	2005	2005	2005	0
179	20240913	164400	17860702	2005	2005	2005	2005	0
180	20240913	164300	17860702	2005	2005	2005	2005	0
181	20240913	164200	17860702	2005	2005	2005	2005	0
182	20240913	164100	17860702	2005	2005	2005	2005	953
183	20240913	164000	17860702	2005	2005	2005	2005	0
184	20240913	163900	17860702	2005	2005	2005	2005	0
185	20240913	163800	17860702	2005	2005	2005	2005	0
186	20240913	163700	17860702	2005	2005	2005	2005	0
187	20240913	163600	17860702	2005	2005	2005	2005	0
188	20240913	163500	17860702	2005	2005	2005	2005	0
189	20240913	163400	17860702	2005	2005	2005	2005	0
190	20240913	163300	17860702	2005	2005	2005	2005	0
191	20240913	163200	17860702	2005	2005	2005	2005	0
192	20240913	163100	17860702	2005	2005	2005	2005	0
193	20240913	163000	17860702	2005	2005	2005	2005	0
194	20240913	162900	17860702	2005	2005	2005	2005	0
195	20240913	162800	17860702	2005	2005	2005	2005	0
196	20240913	162700	17860702	2005	2005	2005	2005	0
197	20240913	162600	17860702	2005	2005	2005	2005	0
198	20240913	162500	17860702	2005	2005	2005	2005	0
199	20240913	162400	17860702	2005	2005	2005	2005	0
200	20240913	162300	17860702	2005	2005	2005	2005	0
201	20240913	162200	17860702	2005	2005	2005	2005	0
202	20240913	162100	17860702	2005	2005	2005	2005	0
203	20240913	162000	17860702	2005	2005	2005	2005	0
204	20240913	161900	17860702	2005	2005	2005	2005	0
205	20240913	161800	17860702	2005	2005	2005	2005	0
206	20240913	161700	17860702	2005	2005	2005	2005	0
207	20240913	161600	17860702	2005	2005	2005	2005	0
208	20240913	161500	17860702	2005	2005	2005	2005	0
209	20240913	161400	17860702	2005	2005	2005	2005	0
210	20240913	161300	17860702	2005	2005	2005	2005	0
211	20240913	161200	17860702	2005	2005	2005	2005	0
212	20240913	161100	17860702	2005	2005	2005	2005	953
213	20240913	161000	17860702	2005	2005	2005	2005	0
214	20240913	160900	17860702	2005	2005	2005	2005	0
215	20240913	160800	17860702	2005	2005	2005	2005	0
216	20240913	160700	17860702	2005	2005	2005	2005	0
217	20240913	160600	17860702	2005	2005	2005	2005	0
218	20240913	160500	17860702	2005	2005	2005	2005	0
219	20240913	160400	17860702	2005	2005	2005	2005	0
220	20240913	160300	17860702	2005	2005	2005	2005	0
221	20240913	160200	17860702	2005	2005	2005	2005	0
222	20240913	160100	17860702	2005	2005	2005	2005	0
223	20240913	160000	17860702	2005	2005	2005	2005	0
224	20240913	155900	17860702	2005	2005	2005	2005	0
225	20240913	155800	17860702	2005	2005	2005	2005	0
226	20240913	155700	17860702	2005	2005	2005	2005	0
227	20240913	155600	17860702	2005	2005	2005	2005	0
228	20240913	155500	17860702	2005	2005	2005	2005	0
229	20240913	155400	17860702	2005	2005	2005	2005	0
230	20240913	155300	17860702	2005	2005	2005	2005	0
231	20240913	155200	17860702	2005	2005	2005	2005	0
232	20240913	155100	17860702	2005	2005	2005	2005	0
233	20240913	155000	17860702	2005	2005	2005	2005	0
234	20240913	154900	17860702	2005	2005	2005	2005	0
235	20240913	154800	17860702	2005	2005	2005	2005	0
236	20240913	154700	17860702	2005	2005	2005	2005	0
237	20240913	154600	17860702	2005	2005	2005	2005	0
238	20240913	154500	17860702	2005	2005	2005	2005	0
239	20240913	154400	17860702	2005	2005	2005	2005	0
240	20240913	154300	17860702	2005	2005	2005	2005	0
241	20240913	154200	17860702	2005	2005	2005	2005	0
242	20240913	154100	17860702	2005	2005	2005	2005	953
243	20240913	154000	17860702	2005	2005	2005	2005	0
244	20240913	153900	17860702	2005	2005	2005	2005	0
245	20240913	153800	17860702	2005	2005	2005	2005	0
246	20240913	153700	17860702	2005	2005	2005	2005	0
247	20240913	153600	17860702	2005	2005	2005	2005	0
248	20240913	153500	17860702	2005	2005	2005	2005	0
249	20240913	153400	17860702	2005	2005	2005	2005	0
250	20240913	153300	17860702	2005	2005	2005	2005	0
251	20240913	153200	17860702	2005	2005	2005	2005	0
252	20240913	153100	17860702	2005	2005	2005	2005	0
253	20240913	153000	17860702	2005	2005	2005	2005	953
254	20240913	152900	15949937	1986	1986	1986	1986	0
255	20240913	152800	15949937	1986	1986	1986	1986	0
256	20240913	152700	15949937	1986	1986	1986	1986	0
257	20240913	152600	15949937	1986	1986	1986	1986	0
258	20240913	152500	15949937	1986	1986	1986	1986	0
259	20240913	152400	15949937	1986	1986	1986	1986	0
260	20240913	152300	15949937	1986	1986	1986	1986	0
261	20240913	152200	15949937	1986	1986	1986	1986	0
262	20240913	152100	15949937	1986	1986	1986	1986	0
263	20240913	152000	15949937	1986	1986	1986	1986	0
264	20240913	151900	15949937	1986	1986	1986	1986	0
265	20240913	151800	15949937	1986	1979	1986	1959	927
266	20240913	151700	14122280	1983	1983	1983	1983	0
267	20240913	151600	14122280	1983	1983	1983	1983	0
268	20240913	151500	14122280	1983	1983	1983	1983	0
269	20240913	151400	14122280	1983	1983	1983	1983	2
270	20240913	151300	14118314	1979	1979	1979	1979	0
271	20240913	151200	14118314	1979	1979	1979	1979	16
272	20240913	151100	14086650	1979	1979	1979	1979	0
273	20240913	151000	14086650	1979	1979	1979	1979	0
274	20240913	150900	14086650	1979	1979	1979	1979	15
275	20240913	150800	14056965	1980	1980	1980	1980	0
276	20240913	150700	14056965	1980	1980	1980	1980	0
277	20240913	150600	14056965	1980	1980	1980	1980	0
278	20240913	150500	14056965	1980	1980	1980	1980	7
279	20240913	150400	14043105	1991	1991	1991	1991	0
280	20240913	150300	14043105	1991	1991	1991	1991	0
281	20240913	150200	14043105	1991	1991	1991	1991	0
282	20240913	150100	14043105	1991	1991	1991	1991	0
283	20240913	150000	14043105	1991	1991	1991	1991	0
284	20240913	145900	14043105	1991	1991	1991	1991	0
285	20240913	145800	14043105	1991	1991	1991	1991	0
286	20240913	145700	14043105	1991	1991	1991	1991	0
287	20240913	145600	14043105	1991	1991	1991	1991	0
288	20240913	145500	14043105	1991	1991	1991	1991	0
289	20240913	145400	14043105	1991	1991	1991	1991	0
290	20240913	145300	14043105	1991	1991	1991	1991	0
291	20240913	145200	14043105	1991	1991	1991	1991	0
292	20240913	145100	14043105	1991	1991	1991	1991	0
293	20240913	145000	14043105	1991	1991	1991	1991	0
294	20240913	144900	14043105	1991	1991	1991	1991	0
295	20240913	144800	14043105	1991	1991	1991	1991	0
296	20240913	144700	14043105	1991	1991	1991	1991	0
297	20240913	144600	14043105	1991	1991	1991	1991	0
298	20240913	144500	14043105	1991	1991	1991	1991	0
299	20240913	144400	14043105	1991	1991	1991	1991	0
300	20240913	144300	14043105	1991	1991	1991	1991	6
301	20240913	144200	14031159	1991	1991	1991	1991	0
302	20240913	144100	14031159	1991	1991	1991	1991	0
303	20240913	144000	14031159	1991	1991	1991	1991	0
304	20240913	143900	14031159	1991	1991	1991	1991	0
305	20240913	143800	14031159	1991	1991	1991	1991	0
306	20240913	143700	14031159	1991	1991	1991	1991	0
307	20240913	143600	14031159	1991	1991	1991	1991	2
308	20240913	143500	14027177	1991	1991	1991	1991	0
309	20240913	143400	14027177	1991	1991	1991	1991	0
310	20240913	143300	14027177	1991	1991	1991	1991	0
311	20240913	143200	14027177	1991	1991	1991	1991	0
312	20240913	143100	14027177	1991	1991	1991	1991	6
313	20240913	143000	14015231	1991	1991	1991	1991	0
314	20240913	142900	14015231	1991	1991	1991	1991	0
315	20240913	142800	14015231	1991	1991	1991	1991	1
316	20240913	142700	14013240	1991	1991	1991	1991	0
317	20240913	142600	14013240	1991	1991	1991	1991	0
318	20240913	142500	14013240	1991	1991	1991	1991	0
319	20240913	142400	14013240	1991	1991	1991	1991	0
320	20240913	142300	14013240	1991	1991	1991	1991	0
321	20240913	142200	14013240	1991	1991	1991	1991	0
322	20240913	142100	14013240	1991	1991	1991	1991	0
323	20240913	142000	14013240	1991	1991	1991	1991	0
324	20240913	141900	14013240	1991	1991	1991	1991	6
325	20240913	141800	14001294	1991	1991	1991	1991	0
326	20240913	141700	14001294	1991	1991	1991	1991	0
327	20240913	141600	14001294	1991	1991	1991	1991	0
328	20240913	141500	14001294	1991	1991	1991	1991	0
329	20240913	141400	14001294	1991	1991	1991	1991	0
330	20240913	141300	14001294	1991	1991	1991	1991	0
331	20240913	141200	14001294	1991	1991	1991	1991	0
332	20240913	141100	14001294	1991	1991	1991	1991	0
333	20240913	141000	14001294	1991	1991	1991	1991	0
334	20240913	140900	14001294	1991	1991	1991	1991	0
335	20240913	140800	14001294	1991	1991	1991	1991	0
336	20240913	140700	14001294	1991	1991	1991	1991	6
337	20240913	140600	13989348	1991	1991	1991	1991	0
338	20240913	140500	13989348	1991	1991	1991	1991	0
339	20240913	140400	13989348	1991	1991	1991	1991	0
340	20240913	140300	13989348	1991	1991	1991	1991	0
341	20240913	140200	13989348	1991	1991	1991	1991	0
342	20240913	140100	13989348	1991	1991	1991	1991	0
343	20240913	140000	13989348	1991	1991	1991	1991	0
344	20240913	135900	13989348	1991	1991	1991	1991	0
345	20240913	135800	13989348	1991	1991	1991	1991	0
346	20240913	135700	13989348	1991	1991	1991	1991	0
347	20240913	135600	13989348	1991	1991	1991	1991	0
348	20240913	135500	13989348	1991	1991	1991	1991	6
349	20240913	135400	13977402	1991	1991	1991	1991	0
350	20240913	135300	13977402	1991	1991	1991	1991	1
351	20240913	135200	13975411	1992	1992	1992	1992	0
352	20240913	135100	13975411	1992	1991	1992	1991	200
353	20240913	135000	13577019	1992	1992	1992	1992	0
354	20240913	134900	13577019	1992	1992	1992	1992	0
355	20240913	134800	13577019	1992	1992	1992	1992	0
356	20240913	134700	13577019	1992	1992	1992	1992	0
357	20240913	134600	13577019	1992	1991	1992	1991	350
358	20240913	134500	12879826	1992	1992	1992	1992	0
359	20240913	134400	12879826	1992	1992	1992	1992	0
360	20240913	134300	12879826	1992	1991	1992	1991	6
361	20240913	134200	12867877	1992	1992	1992	1992	0
362	20240913	134100	12867877	1992	1992	1992	1992	0
363	20240913	134000	12867877	1992	1992	1992	1992	0
364	20240913	133900	12867877	1992	1992	1992	1992	0
365	20240913	133800	12867877	1992	1992	1992	1992	0
366	20240913	133700	12867877	1992	1992	1992	1992	0
367	20240913	133600	12867877	1992	1992	1992	1992	0
368	20240913	133500	12867877	1992	1992	1992	1992	0
369	20240913	133400	12867877	1992	1992	1992	1992	0
370	20240913	133300	12867877	1992	1992	1992	1992	0
371	20240913	133200	12867877	1992	1992	1992	1992	0
372	20240913	133100	12867877	1992	1992	1992	1992	6
373	20240913	133000	12855925	1992	1992	1992	1992	0
374	20240913	132900	12855925	1992	1992	1992	1992	0
375	20240913	132800	12855925	1992	1992	1992	1992	10
376	20240913	132700	12836005	1992	1992	1992	1992	0
377	20240913	132600	12836005	1992	1992	1992	1992	0
378	20240913	132500	12836005	1992	1992	1992	1992	0
379	20240913	132400	12836005	1992	1992	1992	1992	0
380	20240913	132300	12836005	1992	1992	1992	1992	0
381	20240913	132200	12836005	1992	1992	1992	1992	0
382	20240913	132100	12836005	1992	1992	1992	1992	0
383	20240913	132000	12836005	1992	1992	1992	1992	0
384	20240913	131900	12836005	1992	1986	1992	1986	6
385	20240913	131800	12824071	1986	1986	1986	1986	0
386	20240913	131700	12824071	1986	1986	1986	1986	0
387	20240913	131600	12824071	1986	1986	1986	1986	0
388	20240913	131500	12824071	1986	1986	1986	1986	0
389	20240913	131400	12824071	1986	1986	1986	1986	0
390	20240913	131300	12824071	1986	1986	1986	1986	0
391	20240913	131200	12824071	1986	1986	1986	1986	0
392	20240913	131100	12824071	1986	1986	1986	1986	0
393	20240913	131000	12824071	1986	1986	1986	1986	0
394	20240913	130900	12824071	1986	1986	1986	1986	0
395	20240913	130800	12824071	1986	1986	1986	1986	0
396	20240913	130700	12824071	1986	1986	1986	1986	7
397	20240913	130600	12810169	1986	1986	1986	1986	0
398	20240913	130500	12810169	1986	1986	1986	1986	0
399	20240913	130400	12810169	1986	1986	1986	1986	0
400	20240913	130300	12810169	1986	1986	1986	1986	0
401	20240913	130200	12810169	1986	1986	1986	1986	0
402	20240913	130100	12810169	1986	1986	1986	1986	0
403	20240913	130000	12810169	1986	1986	1986	1986	0
404	20240913	125900	12810169	1986	1986	1986	1986	0
405	20240913	125800	12810169	1986	1986	1986	1986	0
406	20240913	125700	12810169	1986	1986	1986	1986	0
407	20240913	125600	12810169	1986	1986	1986	1986	0
408	20240913	125500	12810169	1986	1986	1986	1986	0
409	20240913	125400	12810169	1986	1986	1986	1986	0
410	20240913	125300	12810169	1986	1986	1986	1986	0
411	20240913	125200	12810169	1986	1986	1986	1986	0
412	20240913	125100	12810169	1986	1986	1986	1986	1
413	20240913	125000	12808183	1978	1978	1978	1978	0
414	20240913	124900	12808183	1978	1978	1978	1978	0
415	20240913	124800	12808183	1978	1978	1978	1978	0
416	20240913	124700	12808183	1978	1978	1978	1978	0
417	20240913	124600	12808183	1978	1978	1978	1978	0
418	20240913	124500	12808183	1978	1978	1978	1978	0
419	20240913	124400	12808183	1978	1978	1978	1978	0
420	20240913	124300	12808183	1978	1978	1978	1978	0
421	20240913	124200	12808183	1978	1978	1978	1978	38
422	20240913	124100	12733019	1978	1978	1978	1978	0
423	20240913	124000	12733019	1978	1978	1978	1978	0
424	20240913	123900	12733019	1978	1978	1978	1978	0
425	20240913	123800	12733019	1978	1978	1978	1978	1
426	20240913	123700	12731041	1976	1976	1976	1976	110
427	20240913	123600	12513681	1975	1974	1975	1974	705
428	20240913	123500	11121310	1974	1974	1974	1974	8
429	20240913	123400	11105518	1975	1968	1975	1968	581
430	20240913	123300	9958407	1965	1965	1965	1965	0
431	20240913	123200	9958407	1965	1965	1965	1965	0
432	20240913	123100	9958407	1965	1964	1965	1964	304
433	20240913	123000	9361061	1964	1964	1964	1964	131
434	20240913	122900	9103777	1964	1964	1964	1964	0
435	20240913	122800	9103777	1964	1964	1964	1964	0
436	20240913	122700	9103777	1964	1964	1964	1964	0
437	20240913	122600	9103777	1964	1964	1964	1964	0
438	20240913	122500	9103777	1964	1964	1964	1964	0
439	20240913	122400	9103777	1964	1964	1964	1964	0
440	20240913	122300	9103777	1964	1964	1964	1964	0
441	20240913	122200	9103777	1964	1964	1964	1964	0
442	20240913	122100	9103777	1964	1964	1964	1964	0
443	20240913	122000	9103777	1964	1964	1964	1964	0
444	20240913	121900	9103777	1964	1964	1964	1964	0
445	20240913	121800	9103777	1964	1964	1964	1964	8
446	20240913	121700	9088065	1964	1964	1964	1964	0
447	20240913	121600	9088065	1964	1964	1964	1964	0
448	20240913	121500	9088065	1964	1964	1964	1964	0
449	20240913	121400	9088065	1964	1964	1964	1964	0
450	20240913	121300	9088065	1964	1964	1964	1964	0
451	20240913	121200	9088065	1964	1964	1964	1964	0
452	20240913	121100	9088065	1964	1964	1964	1964	0
453	20240913	121000	9088065	1964	1964	1964	1964	0
454	20240913	120900	9088065	1964	1964	1964	1964	0
455	20240913	120800	9088065	1964	1964	1964	1964	0
456	20240913	120700	9088065	1964	1964	1964	1964	50
457	20240913	120600	8989865	1959	1959	1959	1959	0
458	20240913	120500	8989865	1959	1960	1960	1959	260
459	20240913	120400	8480466	1964	1964	1964	1964	0
460	20240913	120300	8480466	1964	1964	1964	1964	0
461	20240913	120200	8480466	1964	1964	1964	1964	10
462	20240913	120100	8460826	1964	1964	1964	1964	8
463	20240913	120000	8445114	1964	1964	1964	1964	0
464	20240913	115900	8445114	1964	1964	1964	1964	0
465	20240913	115800	8445114	1964	1964	1964	1964	0
466	20240913	115700	8445114	1964	1964	1964	1964	0
467	20240913	115600	8445114	1964	1964	1964	1964	0
468	20240913	115500	8445114	1964	1964	1964	1964	0
469	20240913	115400	8445114	1964	1964	1964	1964	0
470	20240913	115300	8445114	1964	1964	1964	1964	0
471	20240913	115200	8445114	1964	1964	1964	1964	0
472	20240913	115100	8445114	1964	1964	1964	1964	0
473	20240913	115000	8445114	1964	1964	1964	1964	0
474	20240913	114900	8445114	1964	1964	1964	1964	0
475	20240913	114800	8445114	1964	1964	1964	1964	0
476	20240913	114700	8445114	1964	1964	1964	1964	0
477	20240913	114600	8445114	1964	1964	1964	1964	0
478	20240913	114500	8445114	1964	1964	1964	1964	0
479	20240913	114400	8445114	1964	1964	1964	1964	8
480	20240913	114300	8429402	1964	1964	1964	1964	0
481	20240913	114200	8429402	1964	1964	1964	1964	0
482	20240913	114100	8429402	1964	1964	1964	1964	49
483	20240913	114000	8333166	1965	1965	1965	1965	0
484	20240913	113900	8333166	1965	1965	1965	1965	0
485	20240913	113800	8333166	1965	1965	1965	1965	0
486	20240913	113700	8333166	1965	1965	1965	1965	0
487	20240913	113600	8333166	1965	1965	1965	1965	0
488	20240913	113500	8333166	1965	1965	1965	1965	0
489	20240913	113400	8333166	1965	1965	1965	1965	0
490	20240913	113300	8333166	1965	1965	1965	1965	0
491	20240913	113200	8333166	1965	1965	1965	1965	0
492	20240913	113100	8333166	1965	1965	1965	1965	20
493	20240913	113000	8293866	1965	1965	1965	1965	0
494	20240913	112900	8293866	1965	1965	1965	1965	0
495	20240913	112800	8293866	1965	1965	1965	1965	0
496	20240913	112700	8293866	1965	1965	1965	1965	8
497	20240913	112600	8278146	1960	1960	1960	1960	30
498	20240913	112500	8219346	1960	1960	1960	1960	0
499	20240913	112400	8219346	1960	1960	1960	1960	0
500	20240913	112300	8219346	1960	1960	1960	1960	0
501	20240913	112200	8219346	1960	1960	1960	1960	0
502	20240913	112100	8219346	1960	1960	1960	1960	0
503	20240913	112000	8219346	1960	1960	1960	1960	0
504	20240913	111900	8219346	1960	1960	1960	1960	0
505	20240913	111800	8219346	1960	1960	1960	1960	0
506	20240913	111700	8219346	1960	1960	1960	1960	30
507	20240913	111600	8160546	1965	1965	1965	1965	0
508	20240913	111500	8160546	1965	1965	1965	1965	0
509	20240913	111400	8160546	1965	1965	1965	1965	0
510	20240913	111300	8160546	1965	1965	1965	1965	0
511	20240913	111200	8160546	1965	1965	1965	1965	0
512	20240913	111100	8160546	1965	1965	1965	1965	0
513	20240913	111000	8160546	1965	1965	1965	1965	8
514	20240913	110900	8144826	1965	1965	1965	1965	0
515	20240913	110800	8144826	1965	1965	1965	1965	0
516	20240913	110700	8144826	1965	1965	1965	1965	0
517	20240913	110600	8144826	1965	1965	1965	1965	0
518	20240913	110500	8144826	1965	1965	1965	1965	0
519	20240913	110400	8144826	1965	1965	1965	1965	0
520	20240913	110300	8144826	1965	1965	1965	1965	0
521	20240913	110200	8144826	1965	1965	1965	1965	0
522	20240913	110100	8144826	1965	1965	1965	1965	0
523	20240913	110000	8144826	1965	1965	1965	1965	0
524	20240913	105900	8144826	1965	1965	1965	1965	0
525	20240913	105800	8144826	1965	1965	1965	1965	0
526	20240913	105700	8144826	1965	1965	1965	1965	0
527	20240913	105600	8144826	1965	1965	1965	1965	0
528	20240913	105500	8144826	1965	1965	1965	1965	0
529	20240913	105400	8144826	1965	1965	1965	1965	0
530	20240913	105300	8144826	1965	1965	1965	1965	9
531	20240913	105200	8127141	1965	1965	1965	1965	0
532	20240913	105100	8127141	1965	1965	1965	1965	0
533	20240913	105000	8127141	1965	1965	1965	1965	0
534	20240913	104900	8127141	1965	1965	1965	1965	0
535	20240913	104800	8127141	1965	1965	1965	1965	0
536	20240913	104700	8127141	1965	1965	1965	1965	0
537	20240913	104600	8127141	1965	1965	1965	1965	0
538	20240913	104500	8127141	1965	1965	1965	1965	0
539	20240913	104400	8127141	1965	1965	1965	1965	0
540	20240913	104300	8127141	1965	1965	1965	1965	0
541	20240913	104200	8127141	1965	1965	1965	1965	0
542	20240913	104100	8127141	1965	1965	1965	1965	0
543	20240913	104000	8127141	1965	1965	1965	1965	0
544	20240913	103900	8127141	1965	1965	1965	1965	0
545	20240913	103800	8127141	1965	1965	1965	1965	0
546	20240913	103700	8127141	1965	1965	1965	1965	0
547	20240913	103600	8127141	1965	1965	1965	1965	9
548	20240913	103500	8109456	1965	1965	1965	1965	0
549	20240913	103400	8109456	1965	1965	1965	1965	0
550	20240913	103300	8109456	1965	1965	1965	1965	0
551	20240913	103200	8109456	1965	1965	1965	1965	0
552	20240913	103100	8109456	1965	1965	1965	1965	0
553	20240913	103000	8109456	1965	1965	1965	1965	0
554	20240913	102900	8109456	1965	1965	1965	1965	0
555	20240913	102800	8109456	1965	1965	1965	1965	0
556	20240913	102700	8109456	1965	1965	1965	1965	0
557	20240913	102600	8109456	1965	1965	1965	1965	0
558	20240913	102500	8109456	1965	1965	1965	1965	0
559	20240913	102400	8109456	1965	1965	1965	1965	0
560	20240913	102300	8109456	1965	1965	1965	1965	0
561	20240913	102200	8109456	1965	1965	1965	1965	0
562	20240913	102100	8109456	1965	1965	1965	1965	0
563	20240913	102000	8109456	1965	1965	1965	1965	0
564	20240913	101900	8109456	1965	1965	1965	1965	9
565	20240913	101800	8091771	1965	1965	1965	1965	0
566	20240913	101700	8091771	1965	1965	1965	1965	0
567	20240913	101600	8091771	1965	1965	1965	1965	0
568	20240913	101500	8091771	1965	1965	1965	1965	0
569	20240913	101400	8091771	1965	1965	1965	1965	0
570	20240913	101300	8091771	1965	1965	1965	1965	0
571	20240913	101200	8091771	1965	1965	1965	1965	0
572	20240913	101100	8091771	1965	1965	1965	1965	0
573	20240913	101000	8091771	1965	1965	1965	1965	0
574	20240913	100900	8091771	1965	1965	1965	1965	0
575	20240913	100800	8091771	1965	1965	1965	1965	0
576	20240913	100700	8091771	1965	1965	1965	1965	0
577	20240913	100600	8091771	1965	1965	1965	1965	1
578	20240913	100500	8089806	1965	1965	1965	1965	0
579	20240913	100400	8089806	1965	1965	1965	1965	0
580	20240913	100300	8089806	1965	1965	1965	1965	0
581	20240913	100200	8089806	1965	1965	1965	1965	9
582	20240913	100100	8072121	1959	1959	1959	1959	0
583	20240913	100000	8072121	1959	1959	1959	1959	0
584	20240913	095900	8072121	1959	1959	1959	1959	0
585	20240913	095800	8072121	1959	1959	1959	1959	0
586	20240913	095700	8072121	1959	1959	1959	1959	0
587	20240913	095600	8072121	1959	1959	1959	1959	0
588	20240913	095500	8072121	1959	1959	1959	1959	0
589	20240913	095400	8072121	1959	1959	1959	1959	33
590	20240913	095300	8007474	1959	1959	1959	1959	1
591	20240913	095200	8005515	1958	1958	1958	1958	42
592	20240913	095100	7923279	1958	1958	1958	1958	0
593	20240913	095000	7923279	1958	1958	1958	1958	0
594	20240913	094900	7923279	1958	1958	1958	1958	0
595	20240913	094800	7923279	1958	1958	1958	1958	0
596	20240913	094700	7923279	1958	1958	1958	1958	0
597	20240913	094600	7923279	1958	1958	1958	1958	0
598	20240913	094500	7923279	1958	1958	1958	1958	9
599	20240913	094400	7905657	1963	1963	1963	1963	0
600	20240913	094300	7905657	1963	1963	1963	1963	0
601	20240913	094200	7905657	1963	1963	1963	1963	0
602	20240913	094100	7905657	1963	1963	1963	1963	0
603	20240913	094000	7905657	1963	1963	1963	1963	2
604	20240913	093900	7901731	1963	1963	1963	1963	1
605	20240913	093800	7899768	1964	1958	1964	1958	2
606	20240913	093700	7895846	1946	1946	1946	1946	0
607	20240913	093600	7895846	1946	1946	1946	1946	0
608	20240913	093500	7895846	1946	1947	1947	1946	1000
609	20240913	093400	5949660	1973	1973	1973	1973	0
610	20240913	093300	5949660	1973	1973	1973	1973	0
611	20240913	093200	5949660	1973	1973	1973	1973	0
612	20240913	093100	5949660	1973	1973	1973	1973	0
613	20240913	093000	5949660	1973	1973	1973	1973	0
614	20240913	092900	5949660	1973	1973	1973	1973	0
615	20240913	092800	5949660	1973	1972	1973	1972	9
616	20240913	092700	5931907	1976	1970	1976	1970	21
617	20240913	092600	5890496	1947	1947	1947	1947	0
618	20240913	092500	5890496	1947	1947	1947	1947	0
619	20240913	092400	5890496	1947	1947	1947	1947	0
620	20240913	092300	5890496	1947	1947	1947	1947	0
621	20240913	092200	5890496	1947	1947	1947	1947	0
622	20240913	092100	5890496	1947	1947	1947	1947	0
623	20240913	092000	5890496	1947	1947	1947	1947	0
624	20240913	091900	5890496	1947	1947	1947	1947	0
625	20240913	091800	5890496	1947	1947	1947	1947	0
626	20240913	091700	5890496	1947	1947	1947	1947	0
627	20240913	091600	5890496	1947	1953	1953	1946	339
628	20240913	091500	5230369	1981	1981	1981	1981	0
629	20240913	091400	5230369	1981	1981	1981	1981	5
630	20240913	091300	5220464	1981	1981	1981	1981	1
631	20240913	091200	5218483	1953	1953	1953	1953	0
632	20240913	091100	5218483	1953	1953	1953	1953	0
633	20240913	091000	5218483	1953	1953	1953	1953	100
634	20240913	090900	5023183	1985	1985	1985	1985	1
635	20240913	090800	5021198	1953	1953	1953	1953	0
636	20240913	090700	5021198	1953	1953	1953	1953	0
637	20240913	090600	5021198	1953	1953	1953	1953	0
638	20240913	090500	5021198	1953	1954	1954	1953	103
639	20240913	090400	4820019	1953	1954	1954	1953	100
640	20240913	090300	4624704	1953	1953	1953	1953	0
641	20240913	090200	4624704	1953	1953	1953	1953	0
642	20240913	090100	4624704	1953	1953	1953	1953	728
643	20240913	090000	3202920	1953	1953	1953	1953	1640