KissMeData/405000/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	212200	196781823	1917	1917	1917	1917	568
3	20240904	212100	196781823	1917	1917	1917	1917	0
4	20240904	212000	196781823	1917	1917	1917	1917	0
5	20240904	211900	196781823	1917	1917	1917	1917	0
6	20240904	211800	196781823	1917	1917	1917	1917	0
7	20240904	211700	196781823	1917	1917	1917	1917	0
8	20240904	211600	196781823	1917	1917	1917	1917	0
9	20240904	211500	196781823	1917	1917	1917	1917	0
10	20240904	211400	196781823	1917	1917	1917	1917	0
11	20240904	211300	196781823	1917	1917	1917	1917	0
12	20240904	211200	196781823	1917	1917	1917	1917	0
13	20240904	211100	196781823	1917	1917	1917	1917	0
14	20240904	211000	196781823	1917	1917	1917	1917	0
15	20240904	210900	196781823	1917	1917	1917	1917	0
16	20240904	210800	196781823	1917	1917	1917	1917	0
17	20240904	210700	196781823	1917	1917	1917	1917	0
18	20240904	210600	196781823	1917	1917	1917	1917	0
19	20240904	210500	196781823	1917	1917	1917	1917	0
20	20240904	210400	196781823	1917	1917	1917	1917	0
21	20240904	210300	196781823	1917	1917	1917	1917	0
22	20240904	210200	196781823	1917	1917	1917	1917	0
23	20240904	210100	196781823	1917	1917	1917	1917	0
24	20240904	210000	196781823	1917	1917	1917	1917	0
25	20240904	205900	196781823	1917	1917	1917	1917	0
26	20240904	205800	196781823	1917	1917	1917	1917	0
27	20240904	205700	196781823	1917	1917	1917	1917	0
28	20240904	205600	196781823	1917	1917	1917	1917	0
29	20240904	205500	196781823	1917	1917	1917	1917	0
30	20240904	205400	196781823	1917	1917	1917	1917	0
31	20240904	205300	196781823	1917	1917	1917	1917	0
32	20240904	205200	196781823	1917	1917	1917	1917	568
33	20240904	205100	196781823	1917	1917	1917	1917	0
34	20240904	205000	196781823	1917	1917	1917	1917	0
35	20240904	204900	196781823	1917	1917	1917	1917	0
36	20240904	204800	196781823	1917	1917	1917	1917	0
37	20240904	204700	196781823	1917	1917	1917	1917	0
38	20240904	204600	196781823	1917	1917	1917	1917	0
39	20240904	204500	196781823	1917	1917	1917	1917	0
40	20240904	204400	196781823	1917	1917	1917	1917	0
41	20240904	204300	196781823	1917	1917	1917	1917	0
42	20240904	204200	196781823	1917	1917	1917	1917	0
43	20240904	204100	196781823	1917	1917	1917	1917	0
44	20240904	204000	196781823	1917	1917	1917	1917	0
45	20240904	203900	196781823	1917	1917	1917	1917	0
46	20240904	203800	196781823	1917	1917	1917	1917	0
47	20240904	203700	196781823	1917	1917	1917	1917	0
48	20240904	203600	196781823	1917	1917	1917	1917	0
49	20240904	203500	196781823	1917	1917	1917	1917	0
50	20240904	203400	196781823	1917	1917	1917	1917	0
51	20240904	203300	196781823	1917	1917	1917	1917	0
52	20240904	203200	196781823	1917	1917	1917	1917	0
53	20240904	203100	196781823	1917	1917	1917	1917	0
54	20240904	203000	196781823	1917	1917	1917	1917	0
55	20240904	202900	196781823	1917	1917	1917	1917	0
56	20240904	202800	196781823	1917	1917	1917	1917	0
57	20240904	202700	196781823	1917	1917	1917	1917	0
58	20240904	202600	196781823	1917	1917	1917	1917	0
59	20240904	202500	196781823	1917	1917	1917	1917	0
60	20240904	202400	196781823	1917	1917	1917	1917	0
61	20240904	202300	196781823	1917	1917	1917	1917	0
62	20240904	202200	196781823	1917	1917	1917	1917	568
63	20240904	202100	196781823	1917	1917	1917	1917	0
64	20240904	202000	196781823	1917	1917	1917	1917	0
65	20240904	201900	196781823	1917	1917	1917	1917	0
66	20240904	201800	196781823	1917	1917	1917	1917	0
67	20240904	201700	196781823	1917	1917	1917	1917	0
68	20240904	201600	196781823	1917	1917	1917	1917	0
69	20240904	201500	196781823	1917	1917	1917	1917	0
70	20240904	201400	196781823	1917	1917	1917	1917	0
71	20240904	201300	196781823	1917	1917	1917	1917	0
72	20240904	201200	196781823	1917	1917	1917	1917	0
73	20240904	201100	196781823	1917	1917	1917	1917	0
74	20240904	201000	196781823	1917	1917	1917	1917	0
75	20240904	200900	196781823	1917	1917	1917	1917	0
76	20240904	200800	196781823	1917	1917	1917	1917	0
77	20240904	200700	196781823	1917	1917	1917	1917	0
78	20240904	200600	196781823	1917	1917	1917	1917	0
79	20240904	200500	196781823	1917	1917	1917	1917	0
80	20240904	200400	196781823	1917	1917	1917	1917	0
81	20240904	200300	196781823	1917	1917	1917	1917	0
82	20240904	200200	196781823	1917	1917	1917	1917	0
83	20240904	200100	196781823	1917	1917	1917	1917	0
84	20240904	200000	196781823	1917	1917	1917	1917	0
85	20240904	195900	196781823	1917	1917	1917	1917	0
86	20240904	195800	196781823	1917	1917	1917	1917	0
87	20240904	195700	196781823	1917	1917	1917	1917	0
88	20240904	195600	196781823	1917	1917	1917	1917	0
89	20240904	195500	196781823	1917	1917	1917	1917	0
90	20240904	195400	196781823	1917	1917	1917	1917	0
91	20240904	195300	196781823	1917	1917	1917	1917	0
92	20240904	195200	196781823	1917	1917	1917	1917	568
93	20240904	195100	196781823	1917	1917	1917	1917	0
94	20240904	195000	196781823	1917	1917	1917	1917	0
95	20240904	194900	196781823	1917	1917	1917	1917	0
96	20240904	194800	196781823	1917	1917	1917	1917	0
97	20240904	194700	196781823	1917	1917	1917	1917	0
98	20240904	194600	196781823	1917	1917	1917	1917	0
99	20240904	194500	196781823	1917	1917	1917	1917	0
100	20240904	194400	196781823	1917	1917	1917	1917	0
101	20240904	194300	196781823	1917	1917	1917	1917	0
102	20240904	194200	196781823	1917	1917	1917	1917	0
103	20240904	194100	196781823	1917	1917	1917	1917	0
104	20240904	194000	196781823	1917	1917	1917	1917	0
105	20240904	193900	196781823	1917	1917	1917	1917	0
106	20240904	193800	196781823	1917	1917	1917	1917	0
107	20240904	193700	196781823	1917	1917	1917	1917	0
108	20240904	193600	196781823	1917	1917	1917	1917	0
109	20240904	193500	196781823	1917	1917	1917	1917	0
110	20240904	193400	196781823	1917	1917	1917	1917	0
111	20240904	193300	196781823	1917	1917	1917	1917	0
112	20240904	193200	196781823	1917	1917	1917	1917	0
113	20240904	193100	196781823	1917	1917	1917	1917	0
114	20240904	193000	196781823	1917	1917	1917	1917	0
115	20240904	192900	196781823	1917	1917	1917	1917	0
116	20240904	192800	196781823	1917	1917	1917	1917	0
117	20240904	192700	196781823	1917	1917	1917	1917	0
118	20240904	192600	196781823	1917	1917	1917	1917	0
119	20240904	192500	196781823	1917	1917	1917	1917	0
120	20240904	192400	196781823	1917	1917	1917	1917	0
121	20240904	192300	196781823	1917	1917	1917	1917	0
122	20240904	192200	196781823	1917	1917	1917	1917	568
123	20240904	192100	196781823	1917	1917	1917	1917	0
124	20240904	192000	196781823	1917	1917	1917	1917	0
125	20240904	191900	196781823	1917	1917	1917	1917	0
126	20240904	191800	196781823	1917	1917	1917	1917	0
127	20240904	191700	196781823	1917	1917	1917	1917	0
128	20240904	191600	196781823	1917	1917	1917	1917	0
129	20240904	191500	196781823	1917	1917	1917	1917	0
130	20240904	191400	196781823	1917	1917	1917	1917	0
131	20240904	191300	196781823	1917	1917	1917	1917	0
132	20240904	191200	196781823	1917	1917	1917	1917	0
133	20240904	191100	196781823	1917	1917	1917	1917	0
134	20240904	191000	196781823	1917	1917	1917	1917	0
135	20240904	190900	196781823	1917	1917	1917	1917	0
136	20240904	190800	196781823	1917	1917	1917	1917	0
137	20240904	190700	196781823	1917	1917	1917	1917	0
138	20240904	190600	196781823	1917	1917	1917	1917	0
139	20240904	190500	196781823	1917	1917	1917	1917	0
140	20240904	190400	196781823	1917	1917	1917	1917	0
141	20240904	190300	196781823	1917	1917	1917	1917	0
142	20240904	190200	196781823	1917	1917	1917	1917	0
143	20240904	190100	196781823	1917	1917	1917	1917	0
144	20240904	190000	196781823	1917	1917	1917	1917	0
145	20240904	185900	196781823	1917	1917	1917	1917	0
146	20240904	185800	196781823	1917	1917	1917	1917	0
147	20240904	185700	196781823	1917	1917	1917	1917	0
148	20240904	185600	196781823	1917	1917	1917	1917	0
149	20240904	185500	196781823	1917	1917	1917	1917	0
150	20240904	185400	196781823	1917	1917	1917	1917	0
151	20240904	185300	196781823	1917	1917	1917	1917	0
152	20240904	185200	196781823	1917	1917	1917	1917	568
153	20240904	185100	196781823	1917	1917	1917	1917	0
154	20240904	185000	196781823	1917	1917	1917	1917	0
155	20240904	184900	196781823	1917	1917	1917	1917	0
156	20240904	184800	196781823	1917	1917	1917	1917	0
157	20240904	184700	196781823	1917	1917	1917	1917	0
158	20240904	184600	196781823	1917	1917	1917	1917	0
159	20240904	184500	196781823	1917	1917	1917	1917	0
160	20240904	184400	196781823	1917	1917	1917	1917	0
161	20240904	184300	196781823	1917	1917	1917	1917	0
162	20240904	184200	196781823	1917	1917	1917	1917	0
163	20240904	184100	196781823	1917	1917	1917	1917	0
164	20240904	184000	196781823	1917	1917	1917	1917	0
165	20240904	183900	196781823	1917	1917	1917	1917	0
166	20240904	183800	196781823	1917	1917	1917	1917	0
167	20240904	183700	196781823	1917	1917	1917	1917	0
168	20240904	183600	196781823	1917	1917	1917	1917	0
169	20240904	183500	196781823	1917	1917	1917	1917	0
170	20240904	183400	196781823	1917	1917	1917	1917	0
171	20240904	183300	196781823	1917	1917	1917	1917	0
172	20240904	183200	196781823	1917	1917	1917	1917	0
173	20240904	183100	196781823	1917	1917	1917	1917	0
174	20240904	183000	196781823	1917	1917	1917	1917	0
175	20240904	182900	196781823	1917	1917	1917	1917	0
176	20240904	182800	196781823	1917	1917	1917	1917	0
177	20240904	182700	196781823	1917	1917	1917	1917	0
178	20240904	182600	196781823	1917	1917	1917	1917	0
179	20240904	182500	196781823	1917	1917	1917	1917	0
180	20240904	182400	196781823	1917	1917	1917	1917	0
181	20240904	182300	196781823	1917	1917	1917	1917	0
182	20240904	182200	196781823	1917	1917	1917	1917	568
183	20240904	182100	196781823	1917	1917	1917	1917	0
184	20240904	182000	196781823	1917	1917	1917	1917	0
185	20240904	181900	196781823	1917	1917	1917	1917	0
186	20240904	181800	196781823	1917	1917	1917	1917	0
187	20240904	181700	196781823	1917	1917	1917	1917	0
188	20240904	181600	196781823	1917	1917	1917	1917	0
189	20240904	181500	196781823	1917	1917	1917	1917	0
190	20240904	181400	196781823	1917	1917	1917	1917	0
191	20240904	181300	196781823	1917	1917	1917	1917	0
192	20240904	181200	196781823	1917	1917	1917	1917	0
193	20240904	181100	196781823	1917	1917	1917	1917	0
194	20240904	181000	196781823	1917	1917	1917	1917	0
195	20240904	180900	196781823	1917	1917	1917	1917	0
196	20240904	180800	196781823	1917	1917	1917	1917	0
197	20240904	180700	196781823	1917	1917	1917	1917	0
198	20240904	180600	196781823	1917	1917	1917	1917	0
199	20240904	180500	196781823	1917	1917	1917	1917	0
200	20240904	180400	196781823	1917	1917	1917	1917	0
201	20240904	180300	196781823	1917	1917	1917	1917	0
202	20240904	180200	196781823	1917	1917	1917	1917	0
203	20240904	180100	196781823	1917	1917	1917	1917	0
204	20240904	180000	196781823	1917	1917	1917	1917	0
205	20240904	175900	196781823	1917	1917	1917	1917	0
206	20240904	175800	196781823	1917	1917	1917	1917	0
207	20240904	175700	196781823	1917	1917	1917	1917	0
208	20240904	175600	196781823	1917	1917	1917	1917	0
209	20240904	175500	196781823	1917	1917	1917	1917	0
210	20240904	175400	196781823	1917	1917	1917	1917	0
211	20240904	175300	196781823	1917	1917	1917	1917	0
212	20240904	175200	196781823	1917	1917	1917	1917	568
213	20240904	175100	196781823	1917	1917	1917	1917	0
214	20240904	175000	196781823	1917	1917	1917	1917	0
215	20240904	174900	196781823	1917	1917	1917	1917	0
216	20240904	174800	196781823	1917	1917	1917	1917	0
217	20240904	174700	196781823	1917	1917	1917	1917	0
218	20240904	174600	196781823	1917	1917	1917	1917	0
219	20240904	174500	196781823	1917	1917	1917	1917	0
220	20240904	174400	196781823	1917	1917	1917	1917	0
221	20240904	174300	196781823	1917	1917	1917	1917	0
222	20240904	174200	196781823	1917	1917	1917	1917	0
223	20240904	174100	196781823	1917	1917	1917	1917	0
224	20240904	174000	196781823	1917	1917	1917	1917	0
225	20240904	173900	196781823	1917	1917	1917	1917	0
226	20240904	173800	196781823	1917	1917	1917	1917	0
227	20240904	173700	196781823	1917	1917	1917	1917	0
228	20240904	173600	196781823	1917	1917	1917	1917	0
229	20240904	173500	196781823	1917	1917	1917	1917	0
230	20240904	173400	196781823	1917	1917	1917	1917	0
231	20240904	173300	196781823	1917	1917	1917	1917	0
232	20240904	173200	196781823	1917	1917	1917	1917	0
233	20240904	173100	196781823	1917	1917	1917	1917	0
234	20240904	173000	196781823	1917	1917	1917	1917	0
235	20240904	172900	196781823	1917	1917	1917	1917	0
236	20240904	172800	196781823	1917	1917	1917	1917	0
237	20240904	172700	196781823	1917	1917	1917	1917	0
238	20240904	172600	196781823	1917	1917	1917	1917	0
239	20240904	172500	196781823	1917	1917	1917	1917	0
240	20240904	172400	196781823	1917	1917	1917	1917	0
241	20240904	172300	196781823	1917	1917	1917	1917	0
242	20240904	172200	196781823	1917	1917	1917	1917	568
243	20240904	172100	196781823	1917	1917	1917	1917	0
244	20240904	172000	196781823	1917	1917	1917	1917	0
245	20240904	171900	196781823	1917	1917	1917	1917	0
246	20240904	171800	196781823	1917	1917	1917	1917	0
247	20240904	171700	196781823	1917	1917	1917	1917	0
248	20240904	171600	196781823	1917	1917	1917	1917	0
249	20240904	171500	196781823	1917	1917	1917	1917	0
250	20240904	171400	196781823	1917	1917	1917	1917	0
251	20240904	171300	196781823	1917	1917	1917	1917	0
252	20240904	171200	196781823	1917	1917	1917	1917	0
253	20240904	171100	196781823	1917	1917	1917	1917	0
254	20240904	171000	196781823	1917	1917	1917	1917	0
255	20240904	170900	196781823	1917	1917	1917	1917	0
256	20240904	170800	196781823	1917	1917	1917	1917	0
257	20240904	170700	196781823	1917	1917	1917	1917	0
258	20240904	170600	196781823	1917	1917	1917	1917	0
259	20240904	170500	196781823	1917	1917	1917	1917	0
260	20240904	170400	196781823	1917	1917	1917	1917	0
261	20240904	170300	196781823	1917	1917	1917	1917	0
262	20240904	170200	196781823	1917	1917	1917	1917	0
263	20240904	170100	196781823	1917	1917	1917	1917	0
264	20240904	170000	196781823	1917	1917	1917	1917	0
265	20240904	165900	196781823	1917	1917	1917	1917	0
266	20240904	165800	196781823	1917	1917	1917	1917	0
267	20240904	165700	196781823	1917	1917	1917	1917	0
268	20240904	165600	196781823	1917	1917	1917	1917	0
269	20240904	165500	196781823	1917	1917	1917	1917	0
270	20240904	165400	196781823	1917	1917	1917	1917	0
271	20240904	165300	196781823	1917	1917	1917	1917	0
272	20240904	165200	196781823	1917	1917	1917	1917	568
273	20240904	165100	196781823	1917	1917	1917	1917	0
274	20240904	165000	196781823	1917	1917	1917	1917	0
275	20240904	164900	196781823	1917	1917	1917	1917	0
276	20240904	164800	196781823	1917	1917	1917	1917	0
277	20240904	164700	196781823	1917	1917	1917	1917	0
278	20240904	164600	196781823	1917	1917	1917	1917	0
279	20240904	164500	196781823	1917	1917	1917	1917	0
280	20240904	164400	196781823	1917	1917	1917	1917	0
281	20240904	164300	196781823	1917	1917	1917	1917	0
282	20240904	164200	196781823	1917	1917	1917	1917	0
283	20240904	164100	196781823	1917	1917	1917	1917	0
284	20240904	164000	196781823	1917	1917	1917	1917	0
285	20240904	163900	196781823	1917	1917	1917	1917	0
286	20240904	163800	196781823	1917	1917	1917	1917	0
287	20240904	163700	196781823	1917	1917	1917	1917	0
288	20240904	163600	196781823	1917	1917	1917	1917	0
289	20240904	163500	196781823	1917	1917	1917	1917	0
290	20240904	163400	196781823	1917	1917	1917	1917	0
291	20240904	163300	196781823	1917	1917	1917	1917	0
292	20240904	163200	196781823	1917	1917	1917	1917	0
293	20240904	163100	196781823	1917	1917	1917	1917	0
294	20240904	163000	196781823	1917	1917	1917	1917	0
295	20240904	162900	196781823	1917	1917	1917	1917	0
296	20240904	162800	196781823	1917	1917	1917	1917	0
297	20240904	162700	196781823	1917	1917	1917	1917	0
298	20240904	162600	196781823	1917	1917	1917	1917	0
299	20240904	162500	196781823	1917	1917	1917	1917	0
300	20240904	162400	196781823	1917	1917	1917	1917	0
301	20240904	162300	196781823	1917	1917	1917	1917	0
302	20240904	162200	196781823	1917	1917	1917	1917	568
303	20240904	162100	196781823	1917	1917	1917	1917	0
304	20240904	162000	196781823	1917	1917	1917	1917	0
305	20240904	161900	196781823	1917	1917	1917	1917	0
306	20240904	161800	196781823	1917	1917	1917	1917	0
307	20240904	161700	196781823	1917	1917	1917	1917	0
308	20240904	161600	196781823	1917	1917	1917	1917	0
309	20240904	161500	196781823	1917	1917	1917	1917	0
310	20240904	161400	196781823	1917	1917	1917	1917	0
311	20240904	161300	196781823	1917	1917	1917	1917	0
312	20240904	161200	196781823	1917	1917	1917	1917	0
313	20240904	161100	196781823	1917	1917	1917	1917	0
314	20240904	161000	196781823	1917	1917	1917	1917	0
315	20240904	160900	196781823	1917	1917	1917	1917	0
316	20240904	160800	196781823	1917	1917	1917	1917	0
317	20240904	160700	196781823	1917	1917	1917	1917	0
318	20240904	160600	196781823	1917	1917	1917	1917	0
319	20240904	160500	196781823	1917	1917	1917	1917	0
320	20240904	160400	196781823	1917	1917	1917	1917	0
321	20240904	160300	196781823	1917	1917	1917	1917	0
322	20240904	160200	196781823	1917	1917	1917	1917	0
323	20240904	160100	196781823	1917	1917	1917	1917	0
324	20240904	160000	196781823	1917	1917	1917	1917	0
325	20240904	155900	196781823	1917	1917	1917	1917	0
326	20240904	155800	196781823	1917	1917	1917	1917	0
327	20240904	155700	196781823	1917	1917	1917	1917	0
328	20240904	155600	196781823	1917	1917	1917	1917	0
329	20240904	155500	196781823	1917	1917	1917	1917	0
330	20240904	155400	196781823	1917	1917	1917	1917	0
331	20240904	155300	196781823	1917	1917	1917	1917	0
332	20240904	155200	196781823	1917	1917	1917	1917	568
333	20240904	155100	196781823	1917	1917	1917	1917	0
334	20240904	155000	196781823	1917	1917	1917	1917	0
335	20240904	154900	196781823	1917	1917	1917	1917	0
336	20240904	154800	196781823	1917	1917	1917	1917	0
337	20240904	154700	196781823	1917	1917	1917	1917	0
338	20240904	154600	196781823	1917	1917	1917	1917	0
339	20240904	154500	196781823	1917	1917	1917	1917	0
340	20240904	154400	196781823	1917	1917	1917	1917	0
341	20240904	154300	196781823	1917	1917	1917	1917	0
342	20240904	154200	196781823	1917	1917	1917	1917	0
343	20240904	154100	196781823	1917	1917	1917	1917	0
344	20240904	154000	196781823	1917	1917	1917	1917	0
345	20240904	153900	196781823	1917	1917	1917	1917	0
346	20240904	153800	196781823	1917	1917	1917	1917	0
347	20240904	153700	196781823	1917	1917	1917	1917	0
348	20240904	153600	196781823	1917	1917	1917	1917	0
349	20240904	153500	196781823	1917	1917	1917	1917	0
350	20240904	153400	196781823	1917	1917	1917	1917	0
351	20240904	153300	196781823	1917	1917	1917	1917	0
352	20240904	153200	196781823	1917	1917	1917	1917	0
353	20240904	153100	196781823	1917	1917	1917	1917	0
354	20240904	153000	196781823	1917	1917	1917	1917	568
355	20240904	152900	195692967	1917	1917	1917	1917	0
356	20240904	152800	195692967	1917	1917	1917	1917	0
357	20240904	152700	195692967	1917	1917	1917	1917	0
358	20240904	152600	195692967	1917	1917	1917	1917	0
359	20240904	152500	195692967	1917	1917	1917	1917	0
360	20240904	152400	195692967	1917	1917	1917	1917	0
361	20240904	152300	195692967	1917	1917	1917	1917	0
362	20240904	152200	195692967	1917	1917	1917	1917	0
363	20240904	152100	195692967	1917	1917	1917	1917	0
364	20240904	152000	195692967	1917	1917	1917	1917	0
365	20240904	151900	195692967	1917	1917	1917	1917	111
366	20240904	151800	195480180	1917	1917	1917	1917	0
367	20240904	151700	195480180	1917	1917	1917	1917	652
368	20240904	151600	194230296	1917	1917	1917	1917	72
369	20240904	151500	194092272	1918	1918	1918	1918	0
370	20240904	151400	194092272	1918	1919	1919	1918	468
371	20240904	151300	193194480	1919	1919	1919	1919	3
372	20240904	151200	193188723	1919	1919	1919	1919	0
373	20240904	151100	193188723	1919	1921	1921	1919	251
374	20240904	151000	192706854	1921	1921	1921	1921	100
375	20240904	150900	192514754	1921	1921	1921	1921	0
376	20240904	150800	192514754	1921	1921	1921	1921	10
377	20240904	150700	192495544	1921	1921	1921	1921	0
378	20240904	150600	192495544	1921	1921	1921	1921	30
379	20240904	150500	192437914	1918	1918	1918	1918	0
380	20240904	150400	192437914	1918	1918	1918	1918	0
381	20240904	150300	192437914	1918	1918	1918	1918	0
382	20240904	150200	192437914	1918	1918	1918	1918	1125
383	20240904	150100	190280164	1917	1918	1918	1917	2349
384	20240904	150000	185775241	1918	1918	1918	1918	0
385	20240904	145900	185775241	1918	1918	1918	1918	0
386	20240904	145800	185775241	1918	1918	1918	1918	0
387	20240904	145700	185775241	1918	1918	1918	1918	1
388	20240904	145600	185773323	1925	1925	1925	1925	0
389	20240904	145500	185773323	1925	1925	1925	1925	0
390	20240904	145400	185773323	1925	1925	1925	1925	0
391	20240904	145300	185773323	1925	1925	1925	1925	0
392	20240904	145200	185773323	1925	1925	1925	1925	0
393	20240904	145100	185773323	1925	1925	1925	1925	0
394	20240904	145000	185773323	1925	1925	1925	1925	0
395	20240904	144900	185773323	1925	1925	1925	1925	0
396	20240904	144800	185773323	1925	1925	1925	1925	101
397	20240904	144700	185578898	1926	1926	1926	1926	0
398	20240904	144600	185578898	1926	1926	1926	1926	0
399	20240904	144500	185578898	1926	1926	1926	1926	0
400	20240904	144400	185578898	1926	1926	1926	1926	0
401	20240904	144300	185578898	1926	1925	1926	1925	200
402	20240904	144200	185193777	1917	1917	1917	1917	0
403	20240904	144100	185193777	1917	1917	1917	1917	970
404	20240904	144000	183334287	1918	1920	1920	1918	1696
405	20240904	143900	180080726	1920	1920	1920	1920	4
406	20240904	143800	180073046	1926	1926	1926	1926	0
407	20240904	143700	180073046	1926	1926	1926	1926	0
408	20240904	143600	180073046	1926	1926	1926	1926	0
409	20240904	143500	180073046	1926	1926	1926	1926	0
410	20240904	143400	180073046	1926	1926	1926	1926	0
411	20240904	143300	180073046	1926	1926	1926	1926	0
412	20240904	143200	180073046	1926	1926	1926	1926	0
413	20240904	143100	180073046	1926	1925	1926	1925	60
414	20240904	143000	179957536	1920	1920	1920	1920	0
415	20240904	142900	179957536	1920	1920	1920	1920	0
416	20240904	142800	179957536	1920	1920	1920	1920	0
417	20240904	142700	179957536	1920	1920	1920	1920	100
418	20240904	142600	179765536	1923	1923	1923	1923	0
419	20240904	142500	179765536	1923	1921	1923	1921	2524
420	20240904	142400	174911966	1921	1921	1921	1921	0
421	20240904	142300	174911966	1921	1921	1921	1921	0
422	20240904	142200	174911966	1921	1921	1921	1921	1
423	20240904	142100	174910045	1918	1920	1920	1918	2000
424	20240904	142000	171073085	1921	1922	1922	1921	18
425	20240904	141900	171038499	1923	1923	1923	1923	0
426	20240904	141800	171038499	1923	1922	1923	1922	323
427	20240904	141700	170417372	1920	1920	1920	1920	0
428	20240904	141600	170417372	1920	1920	1920	1920	0
429	20240904	141500	170417372	1920	1920	1920	1920	0
430	20240904	141400	170417372	1920	1920	1920	1920	507
431	20240904	141300	169443932	1919	1918	1919	1918	738
432	20240904	141200	168028348	1919	1923	1923	1919	3004
433	20240904	141100	162258666	1923	1923	1923	1923	544
434	20240904	141000	161212554	1918	1918	1918	1918	325
435	20240904	140900	160589204	1919	1923	1923	1919	2562
436	20240904	140800	155671560	1921	1922	1922	1921	2600
437	20240904	140700	150675670	1922	1922	1922	1922	0
438	20240904	140600	150675670	1922	1927	1927	1922	1036
439	20240904	140500	148683977	1928	1928	1928	1928	10
440	20240904	140400	148664697	1928	1928	1928	1928	0
441	20240904	140300	148664697	1928	1928	1928	1928	0
442	20240904	140200	148664697	1928	1928	1928	1928	2
443	20240904	140100	148660841	1928	1928	1928	1928	2
444	20240904	140000	148656985	1928	1928	1928	1928	1
445	20240904	135900	148655057	1928	1928	1928	1928	0
446	20240904	135800	148655057	1928	1928	1928	1928	100
447	20240904	135700	148462257	1928	1930	1930	1928	3
448	20240904	135600	148456470	1925	1925	1925	1925	0
449	20240904	135500	148456470	1925	1925	1925	1925	0
450	20240904	135400	148456470	1925	1925	1925	1925	25
451	20240904	135300	148408345	1925	1925	1925	1925	52
452	20240904	135200	148308245	1923	1923	1923	1923	0
453	20240904	135100	148308245	1923	1923	1923	1923	0
454	20240904	135000	148308245	1923	1926	1926	1923	825
455	20240904	134900	146720179	1927	1927	1927	1927	0
456	20240904	134800	146720179	1927	1927	1927	1927	0
457	20240904	134700	146720179	1927	1927	1927	1927	0
458	20240904	134600	146720179	1927	1927	1927	1927	0
459	20240904	134500	146720179	1927	1927	1927	1927	0
460	20240904	134400	146720179	1927	1927	1927	1927	0
461	20240904	134300	146720179	1927	1930	1930	1927	1611
462	20240904	134200	143615692	1927	1927	1927	1927	10
463	20240904	134100	143596422	1927	1927	1927	1927	0
464	20240904	134000	143596422	1927	1927	1927	1927	0
465	20240904	133900	143596422	1927	1927	1927	1927	0
466	20240904	133800	143596422	1927	1927	1927	1927	0
467	20240904	133700	143596422	1927	1927	1927	1927	200
468	20240904	133600	143211022	1927	1927	1927	1927	0
469	20240904	133500	143211022	1927	1928	1928	1927	878
470	20240904	133400	141518548	1934	1934	1934	1934	0
471	20240904	133300	141518548	1934	1934	1934	1934	0
472	20240904	133200	141518548	1934	1934	1934	1934	0
473	20240904	133100	141518548	1934	1934	1934	1934	62
474	20240904	133000	141398640	1943	1943	1943	1943	0
475	20240904	132900	141398640	1943	1943	1943	1943	0
476	20240904	132800	141398640	1943	1943	1943	1943	3
477	20240904	132700	141392811	1943	1943	1943	1943	10
478	20240904	132600	141373381	1949	1949	1949	1949	1
479	20240904	132500	141371432	1951	1951	1951	1951	0
480	20240904	132400	141371432	1951	1940	1951	1940	69
481	20240904	132300	141237517	1940	1940	1940	1940	1
482	20240904	132200	141235577	1922	1922	1922	1922	0
483	20240904	132100	141235577	1922	1922	1922	1922	10
484	20240904	132000	141216357	1925	1925	1925	1925	27
485	20240904	131900	141164382	1919	1920	1920	1919	291
486	20240904	131800	140605862	1919	1919	1919	1919	0
487	20240904	131700	140605862	1919	1919	1919	1919	0
488	20240904	131600	140605862	1919	1919	1919	1919	0
489	20240904	131500	140605862	1919	1919	1919	1919	24
490	20240904	131400	140559806	1919	1919	1919	1919	6
491	20240904	131300	140548292	1919	1919	1919	1919	170
492	20240904	131200	140222062	1919	1919	1919	1919	50
493	20240904	131100	140126112	1920	1920	1920	1920	0
494	20240904	131000	140126112	1920	1920	1920	1920	0
495	20240904	130900	140126112	1920	1920	1920	1920	209
496	20240904	130800	139724832	1920	1920	1920	1920	20
497	20240904	130700	139686432	1920	1920	1920	1920	300
498	20240904	130600	139110432	1920	1920	1920	1920	0
499	20240904	130500	139110432	1920	1922	1922	1920	443
500	20240904	130400	138259769	1923	1924	1924	1923	54
501	20240904	130300	138155915	1925	1931	1931	1925	14
502	20240904	130200	138128959	1926	1926	1926	1926	10
503	20240904	130100	138109699	1927	1928	1928	1927	925
504	20240904	130000	136327149	1927	1928	1928	1927	179
505	20240904	125900	135982067	1928	1928	1928	1928	621
506	20240904	125800	134784779	1928	1928	1928	1928	19
507	20240904	125700	134748147	1929	1929	1929	1929	20
508	20240904	125600	134709567	1930	1932	1932	1930	485
509	20240904	125500	133773176	1932	1932	1932	1932	0
510	20240904	125400	133773176	1932	1932	1932	1932	0
511	20240904	125300	133773176	1932	1932	1932	1932	0
512	20240904	125200	133773176	1932	1932	1932	1932	111
513	20240904	125100	133558724	1933	1933	1933	1933	283
514	20240904	125000	133011685	1933	1933	1933	1933	0
515	20240904	124900	133011685	1933	1933	1933	1933	0
516	20240904	124800	133011685	1933	1933	1933	1933	0
517	20240904	124700	133011685	1933	1933	1933	1933	765
518	20240904	124600	131532940	1933	1933	1933	1933	0
519	20240904	124500	131532940	1933	1933	1933	1933	0
520	20240904	124400	131532940	1933	1933	1933	1933	63
521	20240904	124300	131411161	1935	1934	1935	1933	1057
522	20240904	124200	129365890	1935	1935	1935	1935	0
523	20240904	124100	129365890	1935	1935	1935	1935	0
524	20240904	124000	129365890	1935	1935	1935	1935	0
525	20240904	123900	129365890	1935	1935	1935	1935	0
526	20240904	123800	129365890	1935	1935	1935	1935	0
527	20240904	123700	129365890	1935	1935	1935	1935	0
528	20240904	123600	129365890	1935	1935	1935	1935	72
529	20240904	123500	129226570	1934	1934	1934	1934	0
530	20240904	123400	129226570	1934	1934	1934	1934	0
531	20240904	123300	129226570	1934	1934	1934	1934	0
532	20240904	123200	129226570	1934	1934	1934	1934	1
533	20240904	123100	129224636	1935	1935	1935	1935	0
534	20240904	123000	129224636	1935	1935	1935	1935	0
535	20240904	122900	129224636	1935	1935	1935	1935	328
536	20240904	122800	128589956	1935	1942	1942	1935	1742
537	20240904	122700	125213104	1943	1943	1943	1943	0
538	20240904	122600	125213104	1943	1943	1943	1943	142
539	20240904	122500	124937198	1943	1943	1943	1943	0
540	20240904	122400	124937198	1943	1945	1945	1943	116
541	20240904	122300	124711767	1945	1945	1945	1945	0
542	20240904	122200	124711767	1945	1945	1945	1945	0
543	20240904	122100	124711767	1945	1945	1945	1945	10
544	20240904	122000	124692317	1945	1945	1945	1945	2
545	20240904	121900	124688427	1945	1945	1945	1945	0
546	20240904	121800	124688427	1945	1945	1945	1945	0
547	20240904	121700	124688427	1945	1945	1945	1945	0
548	20240904	121600	124688427	1945	1945	1945	1945	0
549	20240904	121500	124688427	1945	1945	1945	1945	0
550	20240904	121400	124688427	1945	1945	1945	1945	0
551	20240904	121300	124688427	1945	1945	1945	1945	0
552	20240904	121200	124688427	1945	1945	1945	1945	0
553	20240904	121100	124688427	1945	1945	1945	1945	23
554	20240904	121000	124643692	1945	1945	1945	1945	0
555	20240904	120900	124643692	1945	1945	1945	1945	10
556	20240904	120800	124624242	1946	1946	1946	1946	0
557	20240904	120700	124624242	1946	1946	1946	1946	10
558	20240904	120600	124604782	1947	1959	1959	1947	20631
559	20240904	120500	84338511	1960	1960	1960	1960	0
560	20240904	120400	84338511	1960	1961	1961	1960	1416
561	20240904	120300	81562975	1961	1961	1961	1961	2
562	20240904	120200	81559053	1962	1962	1962	1962	0
563	20240904	120100	81559053	1962	1962	1962	1962	0
564	20240904	120000	81559053	1962	1962	1962	1962	67
565	20240904	115900	81427599	1963	1963	1963	1963	0
566	20240904	115800	81427599	1963	1963	1963	1963	6
567	20240904	115700	81415821	1963	1963	1963	1963	0
568	20240904	115600	81415821	1963	1963	1963	1963	0
569	20240904	115500	81415821	1963	1963	1963	1963	0
570	20240904	115400	81415821	1963	1963	1963	1963	0
571	20240904	115300	81415821	1963	1963	1963	1963	50
572	20240904	115200	81317671	1964	1965	1965	1964	85
573	20240904	115100	81150691	1965	1965	1965	1965	0
574	20240904	115000	81150691	1965	1965	1965	1965	0
575	20240904	114900	81150691	1965	1965	1965	1965	0
576	20240904	114800	81150691	1965	1965	1965	1965	460
577	20240904	114700	80246791	1964	1965	1965	1964	97
578	20240904	114600	80056246	1965	1970	1970	1965	55
579	20240904	114500	79948146	1965	1968	1968	1965	593
580	20240904	114400	78782370	1969	1969	1969	1969	0
581	20240904	114300	78782370	1969	1969	1969	1969	0
582	20240904	114200	78782370	1969	1969	1969	1969	2
583	20240904	114100	78778432	1970	1970	1970	1970	0
584	20240904	114000	78778432	1970	1970	1970	1970	0
585	20240904	113900	78778432	1970	1970	1970	1970	1
586	20240904	113800	78776462	1970	1970	1970	1970	0
587	20240904	113700	78776462	1970	1970	1970	1970	0
588	20240904	113600	78776462	1970	1970	1970	1970	0
589	20240904	113500	78776462	1970	1970	1970	1970	0
590	20240904	113400	78776462	1970	1970	1970	1970	0
591	20240904	113300	78776462	1970	1970	1970	1970	0
592	20240904	113200	78776462	1970	1970	1970	1970	0
593	20240904	113100	78776462	1970	1970	1970	1970	0
594	20240904	113000	78776462	1970	1970	1970	1970	133
595	20240904	112900	78514452	1970	1970	1970	1970	200
596	20240904	112800	78120452	1970	1970	1970	1970	0
597	20240904	112700	78120452	1970	1970	1970	1970	0
598	20240904	112600	78120452	1970	1970	1970	1970	0
599	20240904	112500	78120452	1970	1970	1970	1970	0
600	20240904	112400	78120452	1970	1970	1970	1970	0
601	20240904	112300	78120452	1970	1970	1970	1970	0
602	20240904	112200	78120452	1970	1970	1970	1970	500
603	20240904	112100	77135452	1970	1970	1970	1970	0
604	20240904	112000	77135452	1970	1970	1970	1970	1272
605	20240904	111900	74629612	1970	1970	1970	1970	0
606	20240904	111800	74629612	1970	1970	1970	1970	0
607	20240904	111700	74629612	1970	1970	1970	1970	0
608	20240904	111600	74629612	1970	1970	1970	1970	0
609	20240904	111500	74629612	1970	1970	1970	1970	0
610	20240904	111400	74629612	1970	1970	1970	1970	0
611	20240904	111300	74629612	1970	1970	1970	1970	0
612	20240904	111200	74629612	1970	1970	1970	1970	0
613	20240904	111100	74629612	1970	1970	1970	1970	0
614	20240904	111000	74629612	1970	1970	1970	1970	0
615	20240904	110900	74629612	1970	1970	1970	1970	0
616	20240904	110800	74629612	1970	1970	1970	1970	0
617	20240904	110700	74629612	1970	1970	1970	1970	0
618	20240904	110600	74629612	1970	1970	1970	1970	0
619	20240904	110500	74629612	1970	1970	1970	1970	1
620	20240904	110400	74627642	1980	1980	1980	1980	0
621	20240904	110300	74627642	1980	1980	1980	1980	2
622	20240904	110200	74623682	1980	1980	1980	1980	0
623	20240904	110100	74623682	1980	1980	1980	1980	0
624	20240904	110000	74623682	1980	1980	1980	1980	0
625	20240904	105900	74623682	1980	1980	1980	1980	0
626	20240904	105800	74623682	1980	1980	1980	1980	0
627	20240904	105700	74623682	1980	1980	1980	1980	15
628	20240904	105600	74593982	1980	1980	1980	1980	0
629	20240904	105500	74593982	1980	1980	1980	1980	0
630	20240904	105400	74593982	1980	1980	1980	1980	0
631	20240904	105300	74593982	1980	1980	1980	1980	0
632	20240904	105200	74593982	1980	1980	1980	1980	190
633	20240904	105100	74217782	1980	1980	1980	1980	0
634	20240904	105000	74217782	1980	1980	1980	1980	0
635	20240904	104900	74217782	1980	1980	1980	1980	0
636	20240904	104800	74217782	1980	1980	1980	1980	0
637	20240904	104700	74217782	1980	1980	1980	1980	0
638	20240904	104600	74217782	1980	1980	1980	1980	0
639	20240904	104500	74217782	1980	1980	1980	1980	1290
640	20240904	104400	71663582	1980	1980	1980	1980	0
641	20240904	104300	71663582	1980	1980	1980	1980	0
642	20240904	104200	71663582	1980	1980	1980	1980	0
643	20240904	104100	71663582	1980	1980	1980	1980	0
644	20240904	104000	71663582	1980	1980	1980	1980	0
645	20240904	103900	71663582	1980	1973	1980	1973	1149
646	20240904	103800	69392140	1973	1971	1973	1971	502
647	20240904	103700	68402148	1964	1964	1964	1964	0
648	20240904	103600	68402148	1964	1964	1964	1964	0
649	20240904	103500	68402148	1964	1964	1964	1964	0
650	20240904	103400	68402148	1964	1964	1964	1964	1
651	20240904	103300	68400184	1964	1962	1964	1962	409
652	20240904	103200	67597658	1964	1964	1964	1964	0
653	20240904	103100	67597658	1964	1964	1964	1964	0
654	20240904	103000	67597658	1964	1964	1964	1964	0
655	20240904	102900	67597658	1964	1964	1964	1964	0
656	20240904	102800	67597658	1964	1964	1964	1964	0
657	20240904	102700	67597658	1964	1964	1964	1964	0
658	20240904	102600	67597658	1964	1964	1964	1964	76
659	20240904	102500	67448394	1964	1964	1964	1964	0
660	20240904	102400	67448394	1964	1964	1964	1964	0
661	20240904	102300	67448394	1964	1964	1964	1964	22
662	20240904	102200	67405186	1957	1957	1957	1957	0
663	20240904	102100	67405186	1957	1957	1957	1957	31
664	20240904	102000	67344519	1957	1957	1957	1957	0
665	20240904	101900	67344519	1957	1957	1957	1957	0
666	20240904	101800	67344519	1957	1957	1957	1957	0
667	20240904	101700	67344519	1957	1954	1957	1954	188
668	20240904	101600	66977164	1951	1951	1951	1951	0
669	20240904	101500	66977164	1951	1951	1951	1951	0
670	20240904	101400	66977164	1951	1951	1951	1951	300
671	20240904	101300	66391864	1951	1951	1951	1951	0
672	20240904	101200	66391864	1951	1951	1951	1951	50
673	20240904	101100	66294314	1952	1952	1952	1952	100
674	20240904	101000	66099114	1952	1953	1953	1952	1087
675	20240904	100900	63977289	1952	1952	1952	1952	0
676	20240904	100800	63977289	1952	1953	1953	1952	42
677	20240904	100700	63895303	1954	1954	1954	1954	0
678	20240904	100600	63895303	1954	1954	1954	1954	98
679	20240904	100500	63703811	1954	1954	1954	1954	0
680	20240904	100400	63703811	1954	1954	1954	1954	0
681	20240904	100300	63703811	1954	1954	1954	1954	3
682	20240904	100200	63697949	1954	1954	1954	1954	1
683	20240904	100100	63695995	1953	1953	1953	1953	0
684	20240904	100000	63695995	1953	1953	1953	1953	0
685	20240904	095900	63695995	1953	1954	1954	1953	20
686	20240904	095800	63656925	1955	1955	1955	1955	0
687	20240904	095700	63656925	1955	1955	1955	1955	0
688	20240904	095600	63656925	1955	1955	1955	1955	10
689	20240904	095500	63637375	1951	1951	1951	1951	0
690	20240904	095400	63637375	1951	1951	1951	1951	0
691	20240904	095300	63637375	1951	1951	1951	1951	0
692	20240904	095200	63637375	1951	1951	1951	1951	0
693	20240904	095100	63637375	1951	1951	1951	1951	0
694	20240904	095000	63637375	1951	1951	1951	1951	150
695	20240904	094900	63344725	1951	1951	1951	1951	593
696	20240904	094800	62187782	1950	1950	1950	1950	0
697	20240904	094700	62187782	1950	1950	1950	1950	1
698	20240904	094600	62185832	1951	1951	1951	1951	430
699	20240904	094500	61346902	1952	1960	1965	1952	1345
700	20240904	094400	58720153	1970	1970	1970	1970	0
701	20240904	094300	58720153	1970	1970	1970	1970	0
702	20240904	094200	58720153	1970	1970	1970	1970	5
703	20240904	094100	58710303	1970	1970	1970	1970	1
704	20240904	094000	58708333	1970	1970	1970	1970	11
705	20240904	093900	58686663	1976	1977	1977	1965	874
706	20240904	093800	56967870	1977	1977	1977	1967	15
707	20240904	093700	56938315	1978	1979	1979	1978	23
708	20240904	093600	56892799	1972	1970	1972	1970	107
709	20240904	093500	56681879	1966	1966	1966	1966	63
710	20240904	093400	56558021	1966	1954	1966	1954	552
711	20240904	093300	55478687	1949	1949	1949	1949	0
712	20240904	093200	55478687	1949	1938	1949	1938	2739
713	20240904	093100	50142524	1939	1938	1939	1938	293
714	20240904	093000	49574402	1937	1944	1944	1937	4441
715	20240904	092900	40955479	1945	1945	1945	1945	100
716	20240904	092800	40760979	1945	1946	1946	1945	844
717	20240904	092700	39118689	1947	1947	1947	1947	1
718	20240904	092600	39116742	1947	1949	1949	1947	1143
719	20240904	092500	36890739	1949	1949	1949	1949	0
720	20240904	092400	36890739	1949	1949	1949	1949	0
721	20240904	092300	36890739	1949	1949	1949	1949	286
722	20240904	092200	36333325	1950	1955	1955	1950	166
723	20240904	092100	36009620	1950	1950	1950	1950	450
724	20240904	092000	35132120	1950	1950	1950	1950	10
725	20240904	091900	35112620	1950	1951	1951	1950	1985
726	20240904	091800	31240920	1950	1950	1950	1950	0
727	20240904	091700	31240920	1950	1950	1950	1950	116
728	20240904	091600	31014720	1949	1949	1949	1949	0
729	20240904	091500	31014720	1949	1949	1949	1949	0
730	20240904	091400	31014720	1949	1949	1949	1949	0
731	20240904	091300	31014720	1949	1949	1949	1949	163
732	20240904	091200	30697033	1949	1949	1949	1949	0
733	20240904	091100	30697033	1949	1949	1949	1949	0
734	20240904	091000	30697033	1949	1949	1949	1949	97
735	20240904	090900	30507980	1947	1947	1947	1947	19
736	20240904	090800	30470987	1939	1946	1946	1939	206
737	20240904	090700	30070820	1951	1954	1954	1947	2578
738	20240904	090600	25044393	1954	1960	1960	1954	1231
739	20240904	090500	22632449	1961	1970	1975	1961	107
740	20240904	090400	22422431	1975	1961	1989	1960	605
741	20240904	090300	21235620	1990	1990	1990	1990	101
742	20240904	090200	21034630	1990	1994	1994	1990	10142
743	20240904	090100	851710	1995	1995	1995	1995	58
744	20240904	090000	736000	2000	2000	2000	2000	368