KissMeData/024740/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	190900	184215335	1972	1972	1972	1972	9370
3	20240925	190800	184215335	1972	1972	1972	1972	0
4	20240925	190700	184215335	1972	1972	1972	1972	0
5	20240925	190600	184215335	1972	1972	1972	1972	0
6	20240925	190500	184215335	1972	1972	1972	1972	0
7	20240925	190400	184215335	1972	1972	1972	1972	0
8	20240925	190300	184215335	1972	1972	1972	1972	0
9	20240925	190200	184215335	1972	1972	1972	1972	0
10	20240925	190100	184215335	1972	1972	1972	1972	0
11	20240925	190000	184215335	1972	1972	1972	1972	0
12	20240925	185900	184215335	1972	1972	1972	1972	0
13	20240925	185800	184215335	1972	1972	1972	1972	0
14	20240925	185700	184215335	1972	1972	1972	1972	0
15	20240925	185600	184215335	1972	1972	1972	1972	0
16	20240925	185500	184215335	1972	1972	1972	1972	0
17	20240925	185400	184215335	1972	1972	1972	1972	0
18	20240925	185300	184215335	1972	1972	1972	1972	0
19	20240925	185200	184215335	1972	1972	1972	1972	0
20	20240925	185100	184215335	1972	1972	1972	1972	0
21	20240925	185000	184215335	1972	1972	1972	1972	0
22	20240925	184900	184215335	1972	1972	1972	1972	0
23	20240925	184800	184215335	1972	1972	1972	1972	0
24	20240925	184700	184215335	1972	1972	1972	1972	0
25	20240925	184600	184215335	1972	1972	1972	1972	0
26	20240925	184500	184215335	1972	1972	1972	1972	0
27	20240925	184400	184215335	1972	1972	1972	1972	0
28	20240925	184300	184215335	1972	1972	1972	1972	0
29	20240925	184200	184215335	1972	1972	1972	1972	0
30	20240925	184100	184215335	1972	1972	1972	1972	0
31	20240925	184000	184215335	1972	1972	1972	1972	0
32	20240925	183900	184215335	1972	1972	1972	1972	9370
33	20240925	183800	184215335	1972	1972	1972	1972	0
34	20240925	183700	184215335	1972	1972	1972	1972	0
35	20240925	183600	184215335	1972	1972	1972	1972	0
36	20240925	183500	184215335	1972	1972	1972	1972	0
37	20240925	183400	184215335	1972	1972	1972	1972	0
38	20240925	183300	184215335	1972	1972	1972	1972	0
39	20240925	183200	184215335	1972	1972	1972	1972	0
40	20240925	183100	184215335	1972	1972	1972	1972	0
41	20240925	183000	184215335	1972	1972	1972	1972	0
42	20240925	182900	184215335	1972	1972	1972	1972	0
43	20240925	182800	184215335	1972	1972	1972	1972	0
44	20240925	182700	184215335	1972	1972	1972	1972	0
45	20240925	182600	184215335	1972	1972	1972	1972	0
46	20240925	182500	184215335	1972	1972	1972	1972	0
47	20240925	182400	184215335	1972	1972	1972	1972	0
48	20240925	182300	184215335	1972	1972	1972	1972	0
49	20240925	182200	184215335	1972	1972	1972	1972	0
50	20240925	182100	184215335	1972	1972	1972	1972	0
51	20240925	182000	184215335	1972	1972	1972	1972	0
52	20240925	181900	184215335	1972	1972	1972	1972	0
53	20240925	181800	184215335	1972	1972	1972	1972	0
54	20240925	181700	184215335	1972	1972	1972	1972	0
55	20240925	181600	184215335	1972	1972	1972	1972	0
56	20240925	181500	184215335	1972	1972	1972	1972	0
57	20240925	181400	184215335	1972	1972	1972	1972	0
58	20240925	181300	184215335	1972	1972	1972	1972	0
59	20240925	181200	184215335	1972	1972	1972	1972	0
60	20240925	181100	184215335	1972	1972	1972	1972	0
61	20240925	181000	184215335	1972	1972	1972	1972	0
62	20240925	180900	184215335	1972	1972	1972	1972	9370
63	20240925	180800	184215335	1972	1972	1972	1972	0
64	20240925	180700	184215335	1972	1972	1972	1972	0
65	20240925	180600	184215335	1972	1972	1972	1972	0
66	20240925	180500	184215335	1972	1972	1972	1972	0
67	20240925	180400	184215335	1972	1972	1972	1972	0
68	20240925	180300	184215335	1972	1972	1972	1972	0
69	20240925	180200	184215335	1972	1972	1972	1972	0
70	20240925	180100	184215335	1972	1972	1972	1972	0
71	20240925	180000	184215335	1972	1972	1972	1972	0
72	20240925	175900	184215335	1972	1972	1972	1972	0
73	20240925	175800	184215335	1972	1972	1972	1972	0
74	20240925	175700	184215335	1972	1972	1972	1972	0
75	20240925	175600	184215335	1972	1972	1972	1972	0
76	20240925	175500	184215335	1972	1972	1972	1972	0
77	20240925	175400	184215335	1972	1972	1972	1972	0
78	20240925	175300	184215335	1972	1972	1972	1972	0
79	20240925	175200	184215335	1972	1972	1972	1972	0
80	20240925	175100	184215335	1972	1972	1972	1972	0
81	20240925	175000	184215335	1972	1972	1972	1972	0
82	20240925	174900	184215335	1972	1972	1972	1972	0
83	20240925	174800	184215335	1972	1972	1972	1972	0
84	20240925	174700	184215335	1972	1972	1972	1972	0
85	20240925	174600	184215335	1972	1972	1972	1972	0
86	20240925	174500	184215335	1972	1972	1972	1972	0
87	20240925	174400	184215335	1972	1972	1972	1972	0
88	20240925	174300	184215335	1972	1972	1972	1972	0
89	20240925	174200	184215335	1972	1972	1972	1972	0
90	20240925	174100	184215335	1972	1972	1972	1972	0
91	20240925	174000	184215335	1972	1972	1972	1972	0
92	20240925	173900	184215335	1972	1972	1972	1972	9370
93	20240925	173800	184215335	1972	1972	1972	1972	0
94	20240925	173700	184215335	1972	1972	1972	1972	0
95	20240925	173600	184215335	1972	1972	1972	1972	0
96	20240925	173500	184215335	1972	1972	1972	1972	0
97	20240925	173400	184215335	1972	1972	1972	1972	0
98	20240925	173300	184215335	1972	1972	1972	1972	0
99	20240925	173200	184215335	1972	1972	1972	1972	0
100	20240925	173100	184215335	1972	1972	1972	1972	0
101	20240925	173000	184215335	1972	1972	1972	1972	0
102	20240925	172900	184215335	1972	1972	1972	1972	0
103	20240925	172800	184215335	1972	1972	1972	1972	0
104	20240925	172700	184215335	1972	1972	1972	1972	0
105	20240925	172600	184215335	1972	1972	1972	1972	0
106	20240925	172500	184215335	1972	1972	1972	1972	0
107	20240925	172400	184215335	1972	1972	1972	1972	0
108	20240925	172300	184215335	1972	1972	1972	1972	0
109	20240925	172200	184215335	1972	1972	1972	1972	0
110	20240925	172100	184215335	1972	1972	1972	1972	0
111	20240925	172000	184215335	1972	1972	1972	1972	0
112	20240925	171900	184215335	1972	1972	1972	1972	0
113	20240925	171800	184215335	1972	1972	1972	1972	0
114	20240925	171700	184215335	1972	1972	1972	1972	0
115	20240925	171600	184215335	1972	1972	1972	1972	0
116	20240925	171500	184215335	1972	1972	1972	1972	0
117	20240925	171400	184215335	1972	1972	1972	1972	0
118	20240925	171300	184215335	1972	1972	1972	1972	0
119	20240925	171200	184215335	1972	1972	1972	1972	0
120	20240925	171100	184215335	1972	1972	1972	1972	0
121	20240925	171000	184215335	1972	1972	1972	1972	0
122	20240925	170900	184215335	1972	1972	1972	1972	9370
123	20240925	170800	184215335	1972	1972	1972	1972	0
124	20240925	170700	184215335	1972	1972	1972	1972	0
125	20240925	170600	184215335	1972	1972	1972	1972	0
126	20240925	170500	184215335	1972	1972	1972	1972	0
127	20240925	170400	184215335	1972	1972	1972	1972	0
128	20240925	170300	184215335	1972	1972	1972	1972	0
129	20240925	170200	184215335	1972	1972	1972	1972	0
130	20240925	170100	184215335	1972	1972	1972	1972	0
131	20240925	170000	184215335	1972	1972	1972	1972	0
132	20240925	165900	184215335	1972	1972	1972	1972	0
133	20240925	165800	184215335	1972	1972	1972	1972	0
134	20240925	165700	184215335	1972	1972	1972	1972	0
135	20240925	165600	184215335	1972	1972	1972	1972	0
136	20240925	165500	184215335	1972	1972	1972	1972	0
137	20240925	165400	184215335	1972	1972	1972	1972	0
138	20240925	165300	184215335	1972	1972	1972	1972	0
139	20240925	165200	184215335	1972	1972	1972	1972	0
140	20240925	165100	184215335	1972	1972	1972	1972	0
141	20240925	165000	184215335	1972	1972	1972	1972	0
142	20240925	164900	184215335	1972	1972	1972	1972	0
143	20240925	164800	184215335	1972	1972	1972	1972	0
144	20240925	164700	184215335	1972	1972	1972	1972	0
145	20240925	164600	184215335	1972	1972	1972	1972	0
146	20240925	164500	184215335	1972	1972	1972	1972	0
147	20240925	164400	184215335	1972	1972	1972	1972	0
148	20240925	164300	184215335	1972	1972	1972	1972	0
149	20240925	164200	184215335	1972	1972	1972	1972	0
150	20240925	164100	184215335	1972	1972	1972	1972	0
151	20240925	164000	184215335	1972	1972	1972	1972	0
152	20240925	163900	184215335	1972	1972	1972	1972	9370
153	20240925	163800	184215335	1972	1972	1972	1972	0
154	20240925	163700	184215335	1972	1972	1972	1972	0
155	20240925	163600	184215335	1972	1972	1972	1972	0
156	20240925	163500	184215335	1972	1972	1972	1972	0
157	20240925	163400	184215335	1972	1972	1972	1972	0
158	20240925	163300	184215335	1972	1972	1972	1972	0
159	20240925	163200	184215335	1972	1972	1972	1972	0
160	20240925	163100	184215335	1972	1972	1972	1972	0
161	20240925	163000	184215335	1972	1972	1972	1972	0
162	20240925	162900	184215335	1972	1972	1972	1972	0
163	20240925	162800	184215335	1972	1972	1972	1972	0
164	20240925	162700	184215335	1972	1972	1972	1972	0
165	20240925	162600	184215335	1972	1972	1972	1972	0
166	20240925	162500	184215335	1972	1972	1972	1972	0
167	20240925	162400	184215335	1972	1972	1972	1972	0
168	20240925	162300	184215335	1972	1972	1972	1972	0
169	20240925	162200	184215335	1972	1972	1972	1972	0
170	20240925	162100	184215335	1972	1972	1972	1972	0
171	20240925	162000	184215335	1972	1972	1972	1972	0
172	20240925	161900	184215335	1972	1972	1972	1972	0
173	20240925	161800	184215335	1972	1972	1972	1972	0
174	20240925	161700	184215335	1972	1972	1972	1972	0
175	20240925	161600	184215335	1972	1972	1972	1972	0
176	20240925	161500	184215335	1972	1972	1972	1972	0
177	20240925	161400	184215335	1972	1972	1972	1972	0
178	20240925	161300	184215335	1972	1972	1972	1972	0
179	20240925	161200	184215335	1972	1972	1972	1972	0
180	20240925	161100	184215335	1972	1972	1972	1972	0
181	20240925	161000	184215335	1972	1972	1972	1972	0
182	20240925	160900	184215335	1972	1972	1972	1972	9370
183	20240925	160800	184215335	1972	1972	1972	1972	0
184	20240925	160700	184215335	1972	1972	1972	1972	0
185	20240925	160600	184215335	1972	1972	1972	1972	0
186	20240925	160500	184215335	1972	1972	1972	1972	0
187	20240925	160400	184215335	1972	1972	1972	1972	0
188	20240925	160300	184215335	1972	1972	1972	1972	0
189	20240925	160200	184215335	1972	1972	1972	1972	0
190	20240925	160100	184215335	1972	1972	1972	1972	0
191	20240925	160000	184215335	1972	1972	1972	1972	0
192	20240925	155900	184215335	1972	1972	1972	1972	0
193	20240925	155800	184215335	1972	1972	1972	1972	0
194	20240925	155700	184215335	1972	1972	1972	1972	0
195	20240925	155600	184215335	1972	1972	1972	1972	0
196	20240925	155500	184215335	1972	1972	1972	1972	0
197	20240925	155400	184215335	1972	1972	1972	1972	0
198	20240925	155300	184215335	1972	1972	1972	1972	0
199	20240925	155200	184215335	1972	1972	1972	1972	0
200	20240925	155100	184215335	1972	1972	1972	1972	0
201	20240925	155000	184215335	1972	1972	1972	1972	0
202	20240925	154900	184215335	1972	1972	1972	1972	0
203	20240925	154800	184215335	1972	1972	1972	1972	0
204	20240925	154700	184215335	1972	1972	1972	1972	0
205	20240925	154600	184215335	1972	1972	1972	1972	0
206	20240925	154500	184215335	1972	1972	1972	1972	0
207	20240925	154400	184215335	1972	1972	1972	1972	0
208	20240925	154300	184215335	1972	1972	1972	1972	0
209	20240925	154200	184215335	1972	1972	1972	1972	0
210	20240925	154100	184215335	1972	1972	1972	1972	0
211	20240925	154000	184215335	1972	1972	1972	1972	0
212	20240925	153900	184215335	1972	1972	1972	1972	9370
213	20240925	153800	184215335	1972	1972	1972	1972	0
214	20240925	153700	184215335	1972	1972	1972	1972	0
215	20240925	153600	184215335	1972	1972	1972	1972	0
216	20240925	153500	184215335	1972	1972	1972	1972	0
217	20240925	153400	184215335	1972	1972	1972	1972	0
218	20240925	153300	184215335	1972	1972	1972	1972	0
219	20240925	153200	184215335	1972	1972	1972	1972	0
220	20240925	153100	184215335	1972	1972	1972	1972	0
221	20240925	153000	184215335	1972	1972	1972	1972	9370
222	20240925	152900	165737695	1979	1979	1979	1979	0
223	20240925	152800	165737695	1979	1979	1979	1979	0
224	20240925	152700	165737695	1979	1979	1979	1979	0
225	20240925	152600	165737695	1979	1979	1979	1979	0
226	20240925	152500	165737695	1979	1979	1979	1979	0
227	20240925	152400	165737695	1979	1979	1979	1979	0
228	20240925	152300	165737695	1979	1979	1979	1979	0
229	20240925	152200	165737695	1979	1979	1979	1979	0
230	20240925	152100	165737695	1979	1979	1979	1979	0
231	20240925	152000	165737695	1979	1979	1979	1979	0
232	20240925	151900	165737695	1979	1986	1986	1979	1249
233	20240925	151800	163262033	1988	1988	1988	1988	0
234	20240925	151700	163262033	1988	1985	1988	1979	214
235	20240925	151600	162837210	1985	1985	1985	1985	2
236	20240925	151500	162833240	1985	1985	1985	1985	1
237	20240925	151400	162831255	1981	1982	1982	1981	2226
238	20240925	151300	158421472	1987	1987	1987	1987	0
239	20240925	151200	158421472	1987	1987	1988	1987	1183
240	20240925	151100	156070603	1987	1986	1988	1986	6528
241	20240925	151000	143099484	1987	1983	1987	1982	893
242	20240925	150900	141327397	1983	1986	1987	1983	2584
243	20240925	150800	136201470	1985	1979	1985	1979	3527
244	20240925	150700	129213717	1978	1975	1978	1975	1214
245	20240925	150600	126813690	1976	1973	1976	1973	332
246	20240925	150500	126158258	1975	1975	1975	1975	1
247	20240925	150400	126156283	1969	1971	1971	1969	590
248	20240925	150300	124994453	1972	1972	1972	1972	10
249	20240925	150200	124974733	1976	1976	1976	1976	0
250	20240925	150100	124974733	1976	1976	1976	1976	0
251	20240925	150000	124974733	1976	1976	1976	1976	100
252	20240925	145900	124777133	1976	1976	1976	1976	254
253	20240925	145800	124275229	1972	1972	1972	1972	1207
254	20240925	145700	121895025	1974	1974	1974	1974	10
255	20240925	145600	121875285	1975	1974	1975	1974	2000
256	20240925	145500	117926524	1974	1974	1974	1974	0
257	20240925	145400	117926524	1974	1974	1974	1974	0
258	20240925	145300	117926524	1974	1974	1974	1974	389
259	20240925	145200	117158638	1974	1974	1974	1974	1
260	20240925	145100	117156664	1974	1974	1974	1974	0
261	20240925	145000	117156664	1974	1969	1974	1969	501
262	20240925	144900	116170190	1974	1974	1974	1974	0
263	20240925	144800	116170190	1974	1974	1974	1974	1
264	20240925	144700	116168216	1974	1973	1974	1973	250
265	20240925	144600	115674726	1974	1974	1974	1974	0
266	20240925	144500	115674726	1974	1974	1974	1974	0
267	20240925	144400	115674726	1974	1974	1974	1974	700
268	20240925	144300	114292926	1971	1971	1971	1971	0
269	20240925	144200	114292926	1971	1970	1971	1970	2501
270	20240925	144100	109365655	1971	1970	1971	1970	118
271	20240925	144000	109133187	1971	1971	1971	1971	242
272	20240925	143900	108656205	1971	1971	1971	1971	0
273	20240925	143800	108656205	1971	1971	1971	1971	20
274	20240925	143700	108616785	1971	1972	1972	1971	1000
275	20240925	143600	106645285	1975	1975	1975	1975	0
276	20240925	143500	106645285	1975	1975	1975	1975	1
277	20240925	143400	106643310	1975	1975	1975	1975	0
278	20240925	143300	106643310	1975	1974	1975	1974	118
279	20240925	143200	106410360	1970	1970	1970	1970	0
280	20240925	143100	106410360	1970	1970	1970	1970	0
281	20240925	143000	106410360	1970	1970	1970	1970	0
282	20240925	142900	106410360	1970	1970	1970	1970	0
283	20240925	142800	106410360	1970	1970	1970	1970	0
284	20240925	142700	106410360	1970	1970	1970	1970	0
285	20240925	142600	106410360	1970	1970	1970	1970	42
286	20240925	142500	106327620	1971	1971	1971	1971	50
287	20240925	142400	106229070	1974	1974	1974	1974	102
288	20240925	142300	106027722	1975	1975	1975	1975	0
289	20240925	142200	106027722	1975	1975	1975	1975	0
290	20240925	142100	106027722	1975	1975	1975	1975	0
291	20240925	142000	106027722	1975	1975	1975	1975	0
292	20240925	141900	106027722	1975	1975	1975	1975	2
293	20240925	141800	106023772	1975	1975	1975	1975	0
294	20240925	141700	106023772	1975	1975	1975	1975	0
295	20240925	141600	106023772	1975	1975	1975	1975	400
296	20240925	141500	105233772	1975	1975	1975	1975	0
297	20240925	141400	105233772	1975	1975	1975	1975	0
298	20240925	141300	105233772	1975	1975	1975	1975	0
299	20240925	141200	105233772	1975	1975	1975	1975	0
300	20240925	141100	105233772	1975	1975	1975	1975	0
301	20240925	141000	105233772	1975	1975	1975	1975	0
302	20240925	140900	105233772	1975	1975	1975	1975	25
303	20240925	140800	105184397	1976	1976	1976	1976	0
304	20240925	140700	105184397	1976	1976	1976	1976	0
305	20240925	140600	105184397	1976	1976	1976	1976	0
306	20240925	140500	105184397	1976	1976	1976	1976	0
307	20240925	140400	105184397	1976	1976	1976	1976	0
308	20240925	140300	105184397	1976	1976	1976	1976	0
309	20240925	140200	105184397	1976	1976	1976	1976	10
310	20240925	140100	105164637	1976	1976	1976	1976	0
311	20240925	140000	105164637	1976	1976	1976	1976	520
312	20240925	135900	104137117	1976	1976	1976	1976	0
313	20240925	135800	104137117	1976	1976	1976	1976	545
314	20240925	135700	103060197	1976	1976	1976	1976	0
315	20240925	135600	103060197	1976	1976	1976	1976	0
316	20240925	135500	103060197	1976	1976	1976	1976	0
317	20240925	135400	103060197	1976	1976	1976	1976	0
318	20240925	135300	103060197	1976	1976	1976	1976	0
319	20240925	135200	103060197	1976	1976	1976	1976	409
320	20240925	135100	102252013	1976	1976	1976	1976	1
321	20240925	135000	102250037	1976	1976	1976	1976	54
322	20240925	134900	102143333	1977	1977	1977	1977	0
323	20240925	134800	102143333	1977	1977	1977	1977	16
324	20240925	134700	102111701	1977	1977	1977	1977	0
325	20240925	134600	102111701	1977	1977	1977	1977	0
326	20240925	134500	102111701	1977	1977	1977	1977	0
327	20240925	134400	102111701	1977	1977	1977	1977	6
328	20240925	134300	102099839	1977	1977	1977	1977	17
329	20240925	134200	102066230	1978	1978	1978	1978	10
330	20240925	134100	102046450	1978	1978	1978	1978	0
331	20240925	134000	102046450	1978	1976	1978	1976	1796
332	20240925	133900	98495510	1976	1976	1976	1976	48
333	20240925	133800	98400662	1977	1975	1977	1975	996
334	20240925	133700	96432006	1974	1974	1974	1974	0
335	20240925	133600	96432006	1974	1974	1974	1974	2
336	20240925	133500	96428058	1974	1974	1974	1974	58
337	20240925	133400	96313566	1974	1974	1974	1974	92
338	20240925	133300	96131958	1974	1974	1974	1974	0
339	20240925	133200	96131958	1974	1974	1974	1974	40
340	20240925	133100	96052998	1971	1971	1971	1971	317
341	20240925	133000	95428191	1971	1972	1972	1971	683
342	20240925	132900	94081865	1972	1972	1972	1972	0
343	20240925	132800	94081865	1972	1972	1972	1972	40
344	20240925	132700	94002985	1973	1973	1973	1973	10
345	20240925	132600	93983255	1973	1973	1973	1973	0
346	20240925	132500	93983255	1973	1973	1973	1973	0
347	20240925	132400	93983255	1973	1973	1973	1973	50
348	20240925	132300	93884605	1973	1973	1973	1973	0
349	20240925	132200	93884605	1973	1973	1973	1973	0
350	20240925	132100	93884605	1973	1973	1973	1973	200
351	20240925	132000	93490005	1977	1977	1977	1977	0
352	20240925	131900	93490005	1977	1977	1977	1977	0
353	20240925	131800	93490005	1977	1977	1977	1977	0
354	20240925	131700	93490005	1977	1977	1977	1977	0
355	20240925	131600	93490005	1977	1977	1977	1977	0
356	20240925	131500	93490005	1977	1977	1977	1977	0
357	20240925	131400	93490005	1977	1977	1977	1977	0
358	20240925	131300	93490005	1977	1977	1977	1977	0
359	20240925	131200	93490005	1977	1977	1977	1977	0
360	20240925	131100	93490005	1977	1977	1977	1977	0
361	20240925	131000	93490005	1977	1977	1977	1977	0
362	20240925	130900	93490005	1977	1977	1977	1977	390
363	20240925	130800	92718975	1973	1973	1973	1973	0
364	20240925	130700	92718975	1973	1973	1973	1973	0
365	20240925	130600	92718975	1973	1973	1973	1973	0
366	20240925	130500	92718975	1973	1973	1973	1973	0
367	20240925	130400	92718975	1973	1973	1973	1973	0
368	20240925	130300	92718975	1973	1973	1973	1973	3000
369	20240925	130200	86799975	1977	1977	1977	1977	330
370	20240925	130100	86147565	1977	1977	1977	1977	0
371	20240925	130000	86147565	1977	1977	1977	1977	0
372	20240925	125900	86147565	1977	1977	1977	1977	25
373	20240925	125800	86098140	1979	1979	1979	1979	0
374	20240925	125700	86098140	1979	1979	1979	1979	0
375	20240925	125600	86098140	1979	1979	1979	1979	0
376	20240925	125500	86098140	1979	1979	1979	1979	0
377	20240925	125400	86098140	1979	1979	1979	1979	0
378	20240925	125300	86098140	1979	1979	1979	1979	67
379	20240925	125200	85965547	1979	1979	1979	1979	600
380	20240925	125100	84778147	1978	1975	1978	1975	3346
381	20240925	125000	78166969	1975	1970	1975	1970	4923
382	20240925	124900	68451571	1970	1969	1970	1969	741
383	20240925	124800	66992123	1968	1966	1968	1966	402
384	20240925	124700	66201369	1965	1965	1965	1965	5
385	20240925	124600	66191544	1965	1965	1965	1965	0
386	20240925	124500	66191544	1965	1966	1966	1965	120
387	20240925	124400	65955635	1966	1966	1968	1966	15
388	20240925	124300	65926131	1966	1966	1966	1966	0
389	20240925	124200	65926131	1966	1966	1966	1966	0
390	20240925	124100	65926131	1966	1966	1966	1966	0
391	20240925	124000	65926131	1966	1966	1966	1966	0
392	20240925	123900	65926131	1966	1966	1966	1966	73
393	20240925	123800	65782613	1966	1966	1966	1966	0
394	20240925	123700	65782613	1966	1966	1966	1966	0
395	20240925	123600	65782613	1966	1966	1966	1966	0
396	20240925	123500	65782613	1966	1966	1966	1966	1
397	20240925	123400	65780647	1966	1966	1966	1966	0
398	20240925	123300	65780647	1966	1966	1966	1966	0
399	20240925	123200	65780647	1966	1966	1966	1966	10
400	20240925	123100	65760987	1966	1966	1966	1966	0
401	20240925	123000	65760987	1966	1966	1966	1966	0
402	20240925	122900	65760987	1966	1966	1966	1966	0
403	20240925	122800	65760987	1966	1966	1966	1966	5
404	20240925	122700	65751157	1966	1965	1966	1965	1214
405	20240925	122600	63364483	1964	1964	1964	1964	0
406	20240925	122500	63364483	1964	1964	1964	1964	879
407	20240925	122400	61638127	1966	1966	1966	1966	0
408	20240925	122300	61638127	1966	1966	1966	1966	0
409	20240925	122200	61638127	1966	1966	1966	1966	350
410	20240925	122100	60950027	1964	1964	1964	1964	0
411	20240925	122000	60950027	1964	1964	1964	1964	0
412	20240925	121900	60950027	1964	1964	1964	1964	100
413	20240925	121800	60753627	1964	1964	1964	1964	0
414	20240925	121700	60753627	1964	1964	1964	1964	0
415	20240925	121600	60753627	1964	1964	1964	1964	0
416	20240925	121500	60753627	1964	1964	1964	1964	0
417	20240925	121400	60753627	1964	1964	1964	1964	0
418	20240925	121300	60753627	1964	1964	1964	1964	0
419	20240925	121200	60753627	1964	1964	1964	1964	0
420	20240925	121100	60753627	1964	1964	1964	1964	0
421	20240925	121000	60753627	1964	1964	1964	1964	0
422	20240925	120900	60753627	1964	1964	1964	1964	0
423	20240925	120800	60753627	1964	1964	1964	1964	0
424	20240925	120700	60753627	1964	1964	1964	1964	0
425	20240925	120600	60753627	1964	1964	1964	1964	0
426	20240925	120500	60753627	1964	1964	1964	1964	0
427	20240925	120400	60753627	1964	1965	1965	1964	200
428	20240925	120300	60360821	1964	1964	1964	1964	0
429	20240925	120200	60360821	1964	1964	1964	1964	0
430	20240925	120100	60360821	1964	1965	1965	1964	300
431	20240925	120000	59771415	1966	1966	1966	1966	0
432	20240925	115900	59771415	1966	1966	1966	1966	0
433	20240925	115800	59771415	1966	1966	1966	1966	0
434	20240925	115700	59771415	1966	1966	1966	1966	12
435	20240925	115600	59747823	1965	1965	1965	1965	0
436	20240925	115500	59747823	1965	1965	1965	1965	0
437	20240925	115400	59747823	1965	1965	1965	1965	10
438	20240925	115300	59728173	1965	1965	1965	1965	0
439	20240925	115200	59728173	1965	1965	1965	1965	0
440	20240925	115100	59728173	1965	1965	1965	1965	0
441	20240925	115000	59728173	1965	1965	1965	1965	50
442	20240925	114900	59629923	1965	1970	1970	1965	101
443	20240925	114800	59431453	1965	1965	1965	1965	200
444	20240925	114700	59038453	1970	1970	1970	1970	0
445	20240925	114600	59038453	1970	1970	1970	1970	0
446	20240925	114500	59038453	1970	1970	1970	1970	0
447	20240925	114400	59038453	1970	1970	1970	1970	0
448	20240925	114300	59038453	1970	1970	1970	1970	0
449	20240925	114200	59038453	1970	1970	1970	1970	0
450	20240925	114100	59038453	1970	1970	1970	1970	0
451	20240925	114000	59038453	1970	1970	1970	1970	0
452	20240925	113900	59038453	1970	1970	1970	1970	0
453	20240925	113800	59038453	1970	1970	1970	1970	0
454	20240925	113700	59038453	1970	1970	1970	1970	0
455	20240925	113600	59038453	1970	1970	1970	1970	0
456	20240925	113500	59038453	1970	1970	1970	1970	2
457	20240925	113400	59034513	1965	1965	1965	1965	0
458	20240925	113300	59034513	1965	1965	1965	1965	0
459	20240925	113200	59034513	1965	1965	1965	1965	0
460	20240925	113100	59034513	1965	1965	1965	1965	1
461	20240925	113000	59032548	1970	1970	1970	1970	0
462	20240925	112900	59032548	1970	1970	1970	1970	0
463	20240925	112800	59032548	1970	1964	1970	1964	138
464	20240925	112700	58761456	1964	1964	1964	1964	0
465	20240925	112600	58761456	1964	1964	1964	1964	0
466	20240925	112500	58761456	1964	1964	1964	1964	362
467	20240925	112400	58050488	1964	1964	1964	1964	247
468	20240925	112300	57565380	1964	1964	1964	1964	0
469	20240925	112200	57565380	1964	1964	1964	1964	0
470	20240925	112100	57565380	1964	1964	1964	1964	0
471	20240925	112000	57565380	1964	1964	1964	1964	600
472	20240925	111900	56386980	1970	1970	1970	1970	0
473	20240925	111800	56386980	1970	1970	1970	1970	1
474	20240925	111700	56385010	1963	1963	1963	1963	0
475	20240925	111600	56385010	1963	1963	1963	1963	0
476	20240925	111500	56385010	1963	1963	1963	1963	0
477	20240925	111400	56385010	1963	1963	1963	1963	0
478	20240925	111300	56385010	1963	1963	1963	1963	30
479	20240925	111200	56326120	1963	1963	1963	1963	1
480	20240925	111100	56324157	1963	1963	1963	1963	0
481	20240925	111000	56324157	1963	1963	1963	1963	0
482	20240925	110900	56324157	1963	1963	1963	1963	0
483	20240925	110800	56324157	1963	1963	1963	1963	0
484	20240925	110700	56324157	1963	1963	1963	1963	50
485	20240925	110600	56226007	1971	1971	1971	1971	0
486	20240925	110500	56226007	1971	1971	1971	1971	0
487	20240925	110400	56226007	1971	1971	1971	1971	0
488	20240925	110300	56226007	1971	1971	1971	1971	0
489	20240925	110200	56226007	1971	1971	1971	1971	0
490	20240925	110100	56226007	1971	1971	1971	1971	1
491	20240925	110000	56224036	1972	1972	1972	1972	0
492	20240925	105900	56224036	1972	1972	1972	1972	0
493	20240925	105800	56224036	1972	1972	1972	1972	0
494	20240925	105700	56224036	1972	1972	1972	1972	0
495	20240925	105600	56224036	1972	1972	1972	1972	5
496	20240925	105500	56214176	1965	1965	1965	1965	3766
497	20240925	105400	48813986	1965	1964	1965	1963	824
498	20240925	105300	47195710	1964	1964	1964	1964	200
499	20240925	105200	46802910	1965	1965	1965	1965	15
500	20240925	105100	46773435	1965	1965	1965	1965	8
501	20240925	105000	46757715	1965	1965	1965	1965	0
502	20240925	104900	46757715	1965	1965	1965	1965	0
503	20240925	104800	46757715	1965	1965	1965	1965	4906
504	20240925	104700	37117425	1965	1965	1965	1965	0
505	20240925	104600	37117425	1965	1965	1965	1965	3
506	20240925	104500	37111530	1965	1965	1965	1965	0
507	20240925	104400	37111530	1965	1965	1965	1965	0
508	20240925	104300	37111530	1965	1965	1965	1965	363
509	20240925	104200	36398235	1965	1965	1965	1965	0
510	20240925	104100	36398235	1965	1965	1965	1965	0
511	20240925	104000	36398235	1965	1965	1965	1965	0
512	20240925	103900	36398235	1965	1965	1965	1965	0
513	20240925	103800	36398235	1965	1965	1965	1965	0
514	20240925	103700	36398235	1965	1965	1965	1965	0
515	20240925	103600	36398235	1965	1965	1965	1965	0
516	20240925	103500	36398235	1965	1965	1965	1965	410
517	20240925	103400	35592585	1965	1965	1965	1965	2
518	20240925	103300	35588655	1973	1973	1973	1973	0
519	20240925	103200	35588655	1973	1973	1973	1973	0
520	20240925	103100	35588655	1973	1973	1973	1973	0
521	20240925	103000	35588655	1973	1973	1973	1973	1
522	20240925	102900	35586682	1964	1964	1964	1964	0
523	20240925	102800	35586682	1964	1964	1964	1964	0
524	20240925	102700	35586682	1964	1964	1964	1964	300
525	20240925	102600	34997482	1963	1963	1963	1963	43
526	20240925	102500	34913073	1973	1973	1973	1973	0
527	20240925	102400	34913073	1973	1973	1973	1973	50
528	20240925	102300	34814423	1974	1973	1974	1973	320
529	20240925	102200	34182863	1974	1974	1974	1974	0
530	20240925	102100	34182863	1974	1974	1974	1974	0
531	20240925	102000	34182863	1974	1974	1974	1974	0
532	20240925	101900	34182863	1974	1974	1974	1974	0
533	20240925	101800	34182863	1974	1974	1974	1974	0
534	20240925	101700	34182863	1974	1973	1974	1973	5
535	20240925	101600	34172994	1963	1963	1963	1963	500
536	20240925	101500	33191494	1973	1973	1973	1973	0
537	20240925	101400	33191494	1973	1973	1973	1973	0
538	20240925	101300	33191494	1973	1973	1973	1973	0
539	20240925	101200	33191494	1973	1973	1973	1973	0
540	20240925	101100	33191494	1973	1973	1973	1973	0
541	20240925	101000	33191494	1973	1973	1973	1973	0
542	20240925	100900	33191494	1973	1973	1973	1973	0
543	20240925	100800	33191494	1973	1973	1973	1973	32
544	20240925	100700	33128358	1973	1973	1973	1973	0
545	20240925	100600	33128358	1973	1973	1973	1973	0
546	20240925	100500	33128358	1973	1973	1973	1973	0
547	20240925	100400	33128358	1973	1973	1973	1973	0
548	20240925	100300	33128358	1973	1973	1973	1973	0
549	20240925	100200	33128358	1973	1973	1973	1973	1
550	20240925	100100	33126385	1964	1964	1964	1964	0
551	20240925	100000	33126385	1964	1964	1964	1964	51
552	20240925	095900	33026221	1973	1973	1973	1973	0
553	20240925	095800	33026221	1973	1973	1973	1973	1
554	20240925	095700	33024248	1966	1966	1966	1966	0
555	20240925	095600	33024248	1966	1966	1966	1966	0
556	20240925	095500	33024248	1966	1966	1966	1966	0
557	20240925	095400	33024248	1966	1966	1966	1966	0
558	20240925	095300	33024248	1966	1966	1966	1966	150
559	20240925	095200	32729348	1970	1970	1970	1970	0
560	20240925	095100	32729348	1970	1970	1970	1970	1300
561	20240925	095000	30168348	1973	1973	1973	1973	50
562	20240925	094900	30069698	1973	1973	1973	1973	150
563	20240925	094800	29773748	1970	1970	1970	1970	264
564	20240925	094700	29253668	1970	1970	1970	1970	0
565	20240925	094600	29253668	1970	1970	1970	1970	865
566	20240925	094500	27549618	1970	1970	1970	1970	68
567	20240925	094400	27415658	1976	1976	1976	1976	0
568	20240925	094300	27415658	1976	1970	1976	1970	11
569	20240925	094200	27393982	1977	1977	1977	1977	3
570	20240925	094100	27388051	1970	1973	1975	1970	2744
571	20240925	094000	21971067	1973	1972	1973	1970	550
572	20240925	093900	20886602	1971	1970	1971	1970	1701
573	20240925	093800	17535300	1964	1964	1964	1964	118
574	20240925	093700	17303548	1964	1965	1965	1964	11
575	20240925	093600	17281934	1971	1971	1971	1971	10
576	20240925	093500	17262224	1971	1971	1971	1971	0
577	20240925	093400	17262224	1971	1971	1971	1971	3
578	20240925	093300	17256311	1971	1971	1971	1971	3
579	20240925	093200	17250398	1971	1971	1971	1971	500
580	20240925	093100	16264898	1971	1971	1971	1971	0
581	20240925	093000	16264898	1971	1971	1971	1971	0
582	20240925	092900	16264898	1971	1970	1971	1970	798
583	20240925	092800	14692338	1970	1970	1970	1970	0
584	20240925	092700	14692338	1970	1970	1970	1970	2
585	20240925	092600	14688398	1973	1973	1973	1973	0
586	20240925	092500	14688398	1973	1973	1973	1973	0
587	20240925	092400	14688398	1973	1973	1973	1973	0
588	20240925	092300	14688398	1973	1973	1973	1973	0
589	20240925	092200	14688398	1973	1973	1973	1973	0
590	20240925	092100	14688398	1973	1973	1973	1973	0
591	20240925	092000	14688398	1973	1973	1973	1973	0
592	20240925	091900	14688398	1973	1973	1973	1973	0
593	20240925	091800	14688398	1973	1973	1973	1973	2
594	20240925	091700	14684452	1974	1974	1974	1974	1
595	20240925	091600	14682478	1974	1974	1974	1974	0
596	20240925	091500	14682478	1974	1972	1974	1972	2087
597	20240925	091400	10563427	1972	1971	1972	1971	395
598	20240925	091300	9784505	1970	1970	1970	1970	0
599	20240925	091200	9784505	1970	1970	1970	1970	1920
600	20240925	091100	6002105	1970	1970	1970	1970	0
601	20240925	091000	6002105	1970	1970	1970	1970	0
602	20240925	090900	6002105	1970	1970	1970	1970	0
603	20240925	090800	6002105	1970	1970	1970	1970	0
604	20240925	090700	6002105	1970	1960	1970	1960	1287
605	20240925	090600	3479465	1960	1960	1960	1960	0
606	20240925	090500	3479465	1960	1963	1963	1960	1042
607	20240925	090400	1437007	1970	1970	1970	1970	0
608	20240925	090300	1437007	1970	1970	1970	1970	1
609	20240925	090200	1435037	1970	1970	1970	1970	12
610	20240925	090100	1411397	1963	1963	1963	1963	250
611	20240925	090000	920647	1963	1963	1963	1963	469