KissMeData/027360/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	190900	1296241693	1947	1947	1947	1947	8342
3	20240906	190800	1296241693	1947	1947	1947	1947	0
4	20240906	190700	1296241693	1947	1947	1947	1947	0
5	20240906	190600	1296241693	1947	1947	1947	1947	0
6	20240906	190500	1296241693	1947	1947	1947	1947	0
7	20240906	190400	1296241693	1947	1947	1947	1947	0
8	20240906	190300	1296241693	1947	1947	1947	1947	0
9	20240906	190200	1296241693	1947	1947	1947	1947	0
10	20240906	190100	1296241693	1947	1947	1947	1947	0
11	20240906	190000	1296241693	1947	1947	1947	1947	0
12	20240906	185900	1296241693	1947	1947	1947	1947	0
13	20240906	185800	1296241693	1947	1947	1947	1947	0
14	20240906	185700	1296241693	1947	1947	1947	1947	0
15	20240906	185600	1296241693	1947	1947	1947	1947	0
16	20240906	185500	1296241693	1947	1947	1947	1947	0
17	20240906	185400	1296241693	1947	1947	1947	1947	0
18	20240906	185300	1296241693	1947	1947	1947	1947	0
19	20240906	185200	1296241693	1947	1947	1947	1947	0
20	20240906	185100	1296241693	1947	1947	1947	1947	0
21	20240906	185000	1296241693	1947	1947	1947	1947	0
22	20240906	184900	1296241693	1947	1947	1947	1947	0
23	20240906	184800	1296241693	1947	1947	1947	1947	0
24	20240906	184700	1296241693	1947	1947	1947	1947	0
25	20240906	184600	1296241693	1947	1947	1947	1947	0
26	20240906	184500	1296241693	1947	1947	1947	1947	0
27	20240906	184400	1296241693	1947	1947	1947	1947	0
28	20240906	184300	1296241693	1947	1947	1947	1947	0
29	20240906	184200	1296241693	1947	1947	1947	1947	0
30	20240906	184100	1296241693	1947	1947	1947	1947	0
31	20240906	184000	1296241693	1947	1947	1947	1947	0
32	20240906	183900	1296241693	1947	1947	1947	1947	8342
33	20240906	183800	1296241693	1947	1947	1947	1947	0
34	20240906	183700	1296241693	1947	1947	1947	1947	0
35	20240906	183600	1296241693	1947	1947	1947	1947	0
36	20240906	183500	1296241693	1947	1947	1947	1947	0
37	20240906	183400	1296241693	1947	1947	1947	1947	0
38	20240906	183300	1296241693	1947	1947	1947	1947	0
39	20240906	183200	1296241693	1947	1947	1947	1947	0
40	20240906	183100	1296241693	1947	1947	1947	1947	0
41	20240906	183000	1296241693	1947	1947	1947	1947	0
42	20240906	182900	1296241693	1947	1947	1947	1947	0
43	20240906	182800	1296241693	1947	1947	1947	1947	0
44	20240906	182700	1296241693	1947	1947	1947	1947	0
45	20240906	182600	1296241693	1947	1947	1947	1947	0
46	20240906	182500	1296241693	1947	1947	1947	1947	0
47	20240906	182400	1296241693	1947	1947	1947	1947	0
48	20240906	182300	1296241693	1947	1947	1947	1947	0
49	20240906	182200	1296241693	1947	1947	1947	1947	0
50	20240906	182100	1296241693	1947	1947	1947	1947	0
51	20240906	182000	1296241693	1947	1947	1947	1947	0
52	20240906	181900	1296241693	1947	1947	1947	1947	0
53	20240906	181800	1296241693	1947	1947	1947	1947	0
54	20240906	181700	1296241693	1947	1947	1947	1947	0
55	20240906	181600	1296241693	1947	1947	1947	1947	0
56	20240906	181500	1296241693	1947	1947	1947	1947	0
57	20240906	181400	1296241693	1947	1947	1947	1947	0
58	20240906	181300	1296241693	1947	1947	1947	1947	0
59	20240906	181200	1296241693	1947	1947	1947	1947	0
60	20240906	181100	1296241693	1947	1947	1947	1947	0
61	20240906	181000	1296241693	1947	1947	1947	1947	0
62	20240906	180900	1296241693	1947	1947	1947	1947	8342
63	20240906	180800	1296241693	1947	1947	1947	1947	0
64	20240906	180700	1296241693	1947	1947	1947	1947	0
65	20240906	180600	1296241693	1947	1947	1947	1947	0
66	20240906	180500	1296241693	1947	1947	1947	1947	0
67	20240906	180400	1296241693	1947	1947	1947	1947	0
68	20240906	180300	1296241693	1947	1947	1947	1947	0
69	20240906	180200	1296241693	1947	1947	1947	1947	0
70	20240906	180100	1296241693	1947	1947	1947	1947	0
71	20240906	180000	1296241693	1947	1947	1947	1947	0
72	20240906	175900	1296241693	1947	1947	1947	1947	0
73	20240906	175800	1296241693	1947	1947	1947	1947	0
74	20240906	175700	1296241693	1947	1947	1947	1947	0
75	20240906	175600	1296241693	1947	1947	1947	1947	0
76	20240906	175500	1296241693	1947	1947	1947	1947	0
77	20240906	175400	1296241693	1947	1947	1947	1947	0
78	20240906	175300	1296241693	1947	1947	1947	1947	0
79	20240906	175200	1296241693	1947	1947	1947	1947	0
80	20240906	175100	1296241693	1947	1947	1947	1947	0
81	20240906	175000	1296241693	1947	1947	1947	1947	0
82	20240906	174900	1296241693	1947	1947	1947	1947	0
83	20240906	174800	1296241693	1947	1947	1947	1947	0
84	20240906	174700	1296241693	1947	1947	1947	1947	0
85	20240906	174600	1296241693	1947	1947	1947	1947	0
86	20240906	174500	1296241693	1947	1947	1947	1947	0
87	20240906	174400	1296241693	1947	1947	1947	1947	0
88	20240906	174300	1296241693	1947	1947	1947	1947	0
89	20240906	174200	1296241693	1947	1947	1947	1947	0
90	20240906	174100	1296241693	1947	1947	1947	1947	0
91	20240906	174000	1296241693	1947	1947	1947	1947	0
92	20240906	173900	1296241693	1947	1947	1947	1947	8342
93	20240906	173800	1296241693	1947	1947	1947	1947	0
94	20240906	173700	1296241693	1947	1947	1947	1947	0
95	20240906	173600	1296241693	1947	1947	1947	1947	0
96	20240906	173500	1296241693	1947	1947	1947	1947	0
97	20240906	173400	1296241693	1947	1947	1947	1947	0
98	20240906	173300	1296241693	1947	1947	1947	1947	0
99	20240906	173200	1296241693	1947	1947	1947	1947	0
100	20240906	173100	1296241693	1947	1947	1947	1947	0
101	20240906	173000	1296241693	1947	1947	1947	1947	0
102	20240906	172900	1296241693	1947	1947	1947	1947	0
103	20240906	172800	1296241693	1947	1947	1947	1947	0
104	20240906	172700	1296241693	1947	1947	1947	1947	0
105	20240906	172600	1296241693	1947	1947	1947	1947	0
106	20240906	172500	1296241693	1947	1947	1947	1947	0
107	20240906	172400	1296241693	1947	1947	1947	1947	0
108	20240906	172300	1296241693	1947	1947	1947	1947	0
109	20240906	172200	1296241693	1947	1947	1947	1947	0
110	20240906	172100	1296241693	1947	1947	1947	1947	0
111	20240906	172000	1296241693	1947	1947	1947	1947	0
112	20240906	171900	1296241693	1947	1947	1947	1947	0
113	20240906	171800	1296241693	1947	1947	1947	1947	0
114	20240906	171700	1296241693	1947	1947	1947	1947	0
115	20240906	171600	1296241693	1947	1947	1947	1947	0
116	20240906	171500	1296241693	1947	1947	1947	1947	0
117	20240906	171400	1296241693	1947	1947	1947	1947	0
118	20240906	171300	1296241693	1947	1947	1947	1947	0
119	20240906	171200	1296241693	1947	1947	1947	1947	0
120	20240906	171100	1296241693	1947	1947	1947	1947	0
121	20240906	171000	1296241693	1947	1947	1947	1947	0
122	20240906	170900	1296241693	1947	1947	1947	1947	8342
123	20240906	170800	1296241693	1947	1947	1947	1947	0
124	20240906	170700	1296241693	1947	1947	1947	1947	0
125	20240906	170600	1296241693	1947	1947	1947	1947	0
126	20240906	170500	1296241693	1947	1947	1947	1947	0
127	20240906	170400	1296241693	1947	1947	1947	1947	0
128	20240906	170300	1296241693	1947	1947	1947	1947	0
129	20240906	170200	1296241693	1947	1947	1947	1947	0
130	20240906	170100	1296241693	1947	1947	1947	1947	0
131	20240906	170000	1296241693	1947	1947	1947	1947	0
132	20240906	165900	1296241693	1947	1947	1947	1947	0
133	20240906	165800	1296241693	1947	1947	1947	1947	0
134	20240906	165700	1296241693	1947	1947	1947	1947	0
135	20240906	165600	1296241693	1947	1947	1947	1947	0
136	20240906	165500	1296241693	1947	1947	1947	1947	0
137	20240906	165400	1296241693	1947	1947	1947	1947	0
138	20240906	165300	1296241693	1947	1947	1947	1947	0
139	20240906	165200	1296241693	1947	1947	1947	1947	0
140	20240906	165100	1296241693	1947	1947	1947	1947	0
141	20240906	165000	1296241693	1947	1947	1947	1947	0
142	20240906	164900	1296241693	1947	1947	1947	1947	0
143	20240906	164800	1296241693	1947	1947	1947	1947	0
144	20240906	164700	1296241693	1947	1947	1947	1947	0
145	20240906	164600	1296241693	1947	1947	1947	1947	0
146	20240906	164500	1296241693	1947	1947	1947	1947	0
147	20240906	164400	1296241693	1947	1947	1947	1947	0
148	20240906	164300	1296241693	1947	1947	1947	1947	0
149	20240906	164200	1296241693	1947	1947	1947	1947	0
150	20240906	164100	1296241693	1947	1947	1947	1947	0
151	20240906	164000	1296241693	1947	1947	1947	1947	0
152	20240906	163900	1296241693	1947	1947	1947	1947	8342
153	20240906	163800	1296241693	1947	1947	1947	1947	0
154	20240906	163700	1296241693	1947	1947	1947	1947	0
155	20240906	163600	1296241693	1947	1947	1947	1947	0
156	20240906	163500	1296241693	1947	1947	1947	1947	0
157	20240906	163400	1296241693	1947	1947	1947	1947	0
158	20240906	163300	1296241693	1947	1947	1947	1947	0
159	20240906	163200	1296241693	1947	1947	1947	1947	0
160	20240906	163100	1296241693	1947	1947	1947	1947	0
161	20240906	163000	1296241693	1947	1947	1947	1947	0
162	20240906	162900	1296241693	1947	1947	1947	1947	0
163	20240906	162800	1296241693	1947	1947	1947	1947	0
164	20240906	162700	1296241693	1947	1947	1947	1947	0
165	20240906	162600	1296241693	1947	1947	1947	1947	0
166	20240906	162500	1296241693	1947	1947	1947	1947	0
167	20240906	162400	1296241693	1947	1947	1947	1947	0
168	20240906	162300	1296241693	1947	1947	1947	1947	0
169	20240906	162200	1296241693	1947	1947	1947	1947	0
170	20240906	162100	1296241693	1947	1947	1947	1947	0
171	20240906	162000	1296241693	1947	1947	1947	1947	0
172	20240906	161900	1296241693	1947	1947	1947	1947	0
173	20240906	161800	1296241693	1947	1947	1947	1947	0
174	20240906	161700	1296241693	1947	1947	1947	1947	0
175	20240906	161600	1296241693	1947	1947	1947	1947	0
176	20240906	161500	1296241693	1947	1947	1947	1947	0
177	20240906	161400	1296241693	1947	1947	1947	1947	0
178	20240906	161300	1296241693	1947	1947	1947	1947	0
179	20240906	161200	1296241693	1947	1947	1947	1947	0
180	20240906	161100	1296241693	1947	1947	1947	1947	0
181	20240906	161000	1296241693	1947	1947	1947	1947	0
182	20240906	160900	1296241693	1947	1947	1947	1947	8342
183	20240906	160800	1296241693	1947	1947	1947	1947	0
184	20240906	160700	1296241693	1947	1947	1947	1947	0
185	20240906	160600	1296241693	1947	1947	1947	1947	0
186	20240906	160500	1296241693	1947	1947	1947	1947	0
187	20240906	160400	1296241693	1947	1947	1947	1947	0
188	20240906	160300	1296241693	1947	1947	1947	1947	0
189	20240906	160200	1296241693	1947	1947	1947	1947	0
190	20240906	160100	1296241693	1947	1947	1947	1947	0
191	20240906	160000	1296241693	1947	1947	1947	1947	0
192	20240906	155900	1296241693	1947	1947	1947	1947	0
193	20240906	155800	1296241693	1947	1947	1947	1947	0
194	20240906	155700	1296241693	1947	1947	1947	1947	0
195	20240906	155600	1296241693	1947	1947	1947	1947	0
196	20240906	155500	1296241693	1947	1947	1947	1947	0
197	20240906	155400	1296241693	1947	1947	1947	1947	0
198	20240906	155300	1296241693	1947	1947	1947	1947	0
199	20240906	155200	1296241693	1947	1947	1947	1947	0
200	20240906	155100	1296241693	1947	1947	1947	1947	0
201	20240906	155000	1296241693	1947	1947	1947	1947	0
202	20240906	154900	1296241693	1947	1947	1947	1947	0
203	20240906	154800	1296241693	1947	1947	1947	1947	0
204	20240906	154700	1296241693	1947	1947	1947	1947	0
205	20240906	154600	1296241693	1947	1947	1947	1947	0
206	20240906	154500	1296241693	1947	1947	1947	1947	0
207	20240906	154400	1296241693	1947	1947	1947	1947	0
208	20240906	154300	1296241693	1947	1947	1947	1947	0
209	20240906	154200	1296241693	1947	1947	1947	1947	0
210	20240906	154100	1296241693	1947	1947	1947	1947	0
211	20240906	154000	1296241693	1947	1947	1947	1947	0
212	20240906	153900	1296241693	1947	1947	1947	1947	8342
213	20240906	153800	1296241693	1947	1947	1947	1947	0
214	20240906	153700	1296241693	1947	1947	1947	1947	0
215	20240906	153600	1296241693	1947	1947	1947	1947	0
216	20240906	153500	1296241693	1947	1947	1947	1947	0
217	20240906	153400	1296241693	1947	1947	1947	1947	0
218	20240906	153300	1296241693	1947	1947	1947	1947	0
219	20240906	153200	1296241693	1947	1947	1947	1947	0
220	20240906	153100	1296241693	1947	1947	1947	1947	0
221	20240906	153000	1296241693	1947	1947	1947	1947	8342
222	20240906	152900	1279999819	1953	1953	1953	1953	0
223	20240906	152800	1279999819	1953	1953	1953	1953	0
224	20240906	152700	1279999819	1953	1953	1953	1953	0
225	20240906	152600	1279999819	1953	1953	1953	1953	0
226	20240906	152500	1279999819	1953	1953	1953	1953	0
227	20240906	152400	1279999819	1953	1953	1953	1953	0
228	20240906	152300	1279999819	1953	1953	1953	1953	0
229	20240906	152200	1279999819	1953	1953	1953	1953	0
230	20240906	152100	1279999819	1953	1953	1953	1953	0
231	20240906	152000	1279999819	1953	1953	1953	1953	0
232	20240906	151900	1279999819	1953	1953	1953	1953	0
233	20240906	151800	1279999819	1953	1953	1953	1953	0
234	20240906	151700	1279999819	1953	1951	1954	1951	5891
235	20240906	151600	1268498798	1945	1946	1946	1945	1039
236	20240906	151500	1266476943	1950	1950	1950	1945	4050
237	20240906	151400	1258599243	1945	1948	1952	1945	5798
238	20240906	151300	1247311598	1946	1946	1946	1946	0
239	20240906	151200	1247311598	1946	1950	1950	1946	2322
240	20240906	151100	1242789350	1950	1950	1950	1950	0
241	20240906	151000	1242789350	1950	1950	1950	1950	118
242	20240906	150900	1242559250	1949	1948	1949	1947	2880
243	20240906	150800	1236949047	1949	1951	1951	1949	1217
244	20240906	150700	1234575044	1951	1951	1951	1951	9
245	20240906	150600	1234557485	1951	1950	1951	1950	1026
246	20240906	150500	1232556759	1951	1951	1952	1951	3068
247	20240906	150400	1226570091	1955	1951	1955	1950	2072
248	20240906	150300	1222528544	1951	1949	1951	1949	1202
249	20240906	150200	1220184642	1950	1949	1950	1949	3000
250	20240906	150100	1214335642	1958	1950	1958	1950	125
251	20240906	150000	1214091692	1950	1954	1954	1950	3000
252	20240906	145900	1208238248	1960	1960	1960	1960	5
253	20240906	145800	1208228448	1963	1961	1963	1961	5015
254	20240906	145700	1198388003	1963	1964	1964	1963	49
255	20240906	145600	1198291777	1966	1966	1966	1966	0
256	20240906	145500	1198291777	1966	1966	1966	1966	10
257	20240906	145400	1198272117	1969	1969	1969	1969	0
258	20240906	145300	1198272117	1969	1960	1969	1960	4823
259	20240906	145200	1188793260	1940	1951	1961	1940	4018
260	20240906	145100	1180944737	1937	1944	1952	1937	33470
261	20240906	145000	1116052258	1943	1943	1943	1943	0
262	20240906	144900	1116052258	1943	1949	1950	1942	2992
263	20240906	144800	1110227043	1949	1950	1950	1949	535
264	20240906	144700	1109184303	1941	1943	1943	1941	3000
265	20240906	144600	1103360373	1941	1949	1950	1941	7000
266	20240906	144500	1089748816	1949	1949	1949	1949	755
267	20240906	144400	1088277321	1943	1944	1954	1940	9963
268	20240906	144300	1068932869	1943	1948	1948	1943	2000
269	20240906	144200	1065043532	1958	1958	1958	1958	1000
270	20240906	144100	1063085532	1960	1960	1960	1960	100
271	20240906	144000	1062889532	1960	1960	1960	1960	1
272	20240906	143900	1062887572	1952	1952	1952	1952	2000
273	20240906	143800	1058983572	1947	1952	1952	1947	18
274	20240906	143700	1058948466	1952	1943	1952	1943	6
275	20240906	143600	1058936799	1943	1947	1947	1943	10000
276	20240906	143500	1039500608	1945	1949	1949	1945	13312
277	20240906	143400	1013586381	1950	1950	1950	1950	0
278	20240906	143300	1013586381	1950	1951	1951	1950	4000
279	20240906	143200	1005785381	1951	1951	1951	1951	974
280	20240906	143100	1003885107	1951	1951	1951	1951	170
281	20240906	143000	1003553437	1951	1951	1951	1951	0
282	20240906	142900	1003553437	1951	1954	1954	1951	2000
283	20240906	142800	999647508	1957	1957	1957	1957	0
284	20240906	142700	999647508	1957	1959	1959	1957	12
285	20240906	142600	999624004	1954	1954	1954	1954	0
286	20240906	142500	999624004	1954	1954	1954	1954	0
287	20240906	142400	999624004	1954	1954	1954	1954	0
288	20240906	142300	999624004	1954	1954	1954	1954	0
289	20240906	142200	999624004	1954	1960	1960	1954	3001
290	20240906	142100	993760044	1954	1960	1960	1954	100
291	20240906	142000	993564494	1962	1962	1962	1962	0
292	20240906	141900	993564494	1962	1962	1962	1962	630
293	20240906	141800	992328434	1954	1954	1954	1954	156
294	20240906	141700	992023610	1965	1965	1965	1965	0
295	20240906	141600	992023610	1965	1965	1965	1965	0
296	20240906	141500	992023610	1965	1965	1965	1965	0
297	20240906	141400	992023610	1965	1965	1965	1965	0
298	20240906	141300	992023610	1965	1965	1965	1965	0
299	20240906	141200	992023610	1965	1965	1965	1965	0
300	20240906	141100	992023610	1965	1965	1965	1965	3
301	20240906	141000	992017715	1952	1960	1960	1952	5000
302	20240906	140900	982252055	1962	1962	1962	1962	0
303	20240906	140800	982252055	1962	1963	1963	1962	245
304	20240906	140700	981771223	1965	1965	1965	1965	0
305	20240906	140600	981771223	1965	1965	1965	1965	101
306	20240906	140500	981572758	1969	1966	1969	1966	4000
307	20240906	140400	973702638	1964	1966	1966	1964	403
308	20240906	140300	972910344	1966	1965	1967	1965	3003
309	20240906	140200	967005468	1965	1961	1965	1961	1701
310	20240906	140100	963663471	1961	1961	1961	1961	0
311	20240906	140000	963663471	1961	1961	1961	1961	2
312	20240906	135900	963659549	1961	1961	1961	1961	0
313	20240906	135800	963659549	1961	1962	1962	1961	207
314	20240906	135700	963253537	1966	1966	1966	1966	65
315	20240906	135600	963125747	1966	1962	1966	1962	3115
316	20240906	135500	957006517	1962	1962	1962	1962	100
317	20240906	135400	956810317	1962	1962	1962	1962	10
318	20240906	135300	956790697	1962	1962	1962	1962	60
319	20240906	135200	956672977	1962	1964	1964	1962	56
320	20240906	135100	956563013	1964	1964	1964	1964	2
321	20240906	135000	956559085	1961	1961	1961	1961	50
322	20240906	134900	956461035	1961	1961	1961	1961	0
323	20240906	134800	956461035	1961	1961	1961	1961	0
324	20240906	134700	956461035	1961	1961	1961	1961	33
325	20240906	134600	956396322	1961	1961	1961	1961	500
326	20240906	134500	955415822	1961	1961	1961	1961	5
327	20240906	134400	955406017	1961	1961	1961	1961	95
328	20240906	134300	955219722	1963	1959	1963	1959	899
329	20240906	134200	953456172	1958	1958	1958	1958	152
330	20240906	134100	953158556	1955	1955	1955	1955	0
331	20240906	134000	953158556	1955	1955	1955	1955	0
332	20240906	133900	953158556	1955	1955	1955	1955	40
333	20240906	133800	953080356	1958	1958	1958	1958	0
334	20240906	133700	953080356	1958	1957	1958	1957	792
335	20240906	133600	951530064	1952	1952	1952	1952	0
336	20240906	133500	951530064	1952	1952	1952	1952	0
337	20240906	133400	951530064	1952	1953	1953	1952	100
338	20240906	133300	951334855	1956	1956	1956	1956	966
339	20240906	133200	949445359	1952	1952	1952	1952	0
340	20240906	133100	949445359	1952	1952	1952	1952	0
341	20240906	133000	949445359	1952	1952	1952	1952	0
342	20240906	132900	949445359	1952	1952	1952	1952	300
343	20240906	132800	948859759	1953	1954	1954	1953	511
344	20240906	132700	947861767	1954	1956	1956	1954	9800
345	20240906	132600	928711655	1954	1953	1954	1953	1329
346	20240906	132500	926114847	1952	1956	1956	1952	1246
347	20240906	132400	923682651	1955	1951	1955	1951	400
348	20240906	132300	922901851	1958	1951	1958	1950	4422
349	20240906	132200	914258410	1952	1952	1952	1952	578
350	20240906	132100	913130154	1952	1950	1953	1950	2486
351	20240906	132000	908277754	1950	1948	1950	1948	2189
352	20240906	131900	904011293	1949	1949	1949	1949	11
353	20240906	131800	903989854	1949	1948	1949	1948	75
354	20240906	131700	903843689	1946	1947	1947	1946	1000
355	20240906	131600	901897279	1949	1947	1949	1947	1028
356	20240906	131500	899894743	1947	1947	1947	1947	95
357	20240906	131400	899709778	1946	1947	1947	1946	983
358	20240906	131300	897796831	1946	1946	1946	1946	99
359	20240906	131200	897604177	1945	1949	1949	1945	2350
360	20240906	131100	893030269	1948	1950	1950	1948	3000
361	20240906	131000	887183668	1950	1952	1952	1950	68
362	20240906	130900	887051002	1952	1959	1959	1952	1115
363	20240906	130800	884867196	1959	1947	1959	1947	10001
364	20240906	130700	865358835	1947	1947	1949	1947	231
365	20240906	130600	864909017	1947	1949	1950	1947	4104
366	20240906	130500	856908205	1949	1954	1954	1945	36378
367	20240906	130400	785958047	1954	1954	1954	1953	545
368	20240906	130300	784893658	1954	1955	1955	1954	25
369	20240906	130200	784844787	1955	1959	1959	1955	118
370	20240906	130100	784613916	1959	1954	1959	1951	4781
371	20240906	130000	775280084	1955	1960	1960	1955	21899
372	20240906	125900	732453747	1961	1961	1961	1961	0
373	20240906	125800	732453747	1961	1961	1961	1961	91
374	20240906	125700	732275296	1960	1960	1960	1960	670
375	20240906	125600	730962096	1960	1960	1960	1960	1000
376	20240906	125500	729002096	1960	1963	1963	1960	975
377	20240906	125400	727090036	1963	1963	1963	1963	0
378	20240906	125300	727090036	1963	1963	1963	1963	0
379	20240906	125200	727090036	1963	1963	1963	1962	1003
380	20240906	125100	725122145	1962	1964	1964	1962	1417
381	20240906	125000	722340742	1965	1964	1972	1964	502
382	20240906	124900	721354805	1964	1965	1965	1964	1300
383	20240906	124800	718801574	1973	1966	1973	1966	94
384	20240906	124700	718616483	1966	1966	1966	1966	114
385	20240906	124600	718392359	1966	1965	1966	1965	62
386	20240906	124500	718270523	1966	1967	1967	1966	8
387	20240906	124400	718254788	1968	1968	1968	1968	38
388	20240906	124300	718180004	1968	1968	1968	1968	7
389	20240906	124200	718166228	1966	1966	1966	1966	1
390	20240906	124100	718164262	1966	1966	1966	1966	1
391	20240906	124000	718162296	1965	1965	1965	1965	0
392	20240906	123900	718162296	1965	1966	1966	1965	67
393	20240906	123800	718030581	1966	1966	1966	1966	63
394	20240906	123700	717906723	1966	1967	1970	1966	362
395	20240906	123600	717194028	1967	1967	1967	1967	26
396	20240906	123500	717142886	1966	1966	1966	1966	1
397	20240906	123400	717140920	1966	1967	1967	1965	532
398	20240906	123300	716095508	1966	1969	1969	1966	4
399	20240906	123200	716087638	1962	1962	1962	1962	1
400	20240906	123100	716085676	1962	1962	1962	1962	0
401	20240906	123000	716085676	1962	1962	1962	1962	0
402	20240906	122900	716085676	1962	1962	1962	1962	202
403	20240906	122800	715689352	1962	1962	1963	1960	161
404	20240906	122700	715373318	1962	1969	1969	1960	19030
405	20240906	122600	678014468	1970	1969	1970	1969	12
406	20240906	122500	677990829	1970	1972	1972	1970	127
407	20240906	122400	677740627	1972	1972	1972	1972	2
408	20240906	122300	677736683	1975	1975	1975	1975	0
409	20240906	122200	677736683	1975	1972	1975	1972	2
410	20240906	122100	677732736	1975	1975	1975	1975	2
411	20240906	122000	677728786	1975	1971	1975	1971	102
412	20240906	121900	677527740	1969	1969	1969	1969	129
413	20240906	121800	677273739	1969	1969	1969	1969	30
414	20240906	121700	677214669	1969	1971	1971	1968	162
415	20240906	121600	676895828	1971	1971	1971	1970	206
416	20240906	121500	676489952	1971	1970	1971	1970	15
417	20240906	121400	676460390	1971	1971	1971	1971	0
418	20240906	121300	676460390	1971	1969	1971	1969	2
419	20240906	121200	676456450	1972	1971	1972	1971	2
420	20240906	121100	676452507	1969	1969	1969	1969	55
421	20240906	121000	676344212	1971	1972	1972	1969	390
422	20240906	120900	675575916	1970	1970	1970	1970	0
423	20240906	120800	675575916	1970	1970	1970	1970	0
424	20240906	120700	675575916	1970	1970	1970	1970	0
425	20240906	120600	675575916	1970	1970	1970	1970	198
426	20240906	120500	675185856	1969	1969	1969	1969	0
427	20240906	120400	675185856	1969	1969	1969	1969	10
428	20240906	120300	675166166	1970	1970	1970	1970	1
429	20240906	120200	675164196	1970	1970	1970	1970	0
430	20240906	120100	675164196	1970	1970	1970	1970	3
431	20240906	120000	675158286	1970	1970	1970	1970	0
432	20240906	115900	675158286	1970	1970	1970	1970	11
433	20240906	115800	675136616	1970	1973	1973	1970	177
434	20240906	115700	674787795	1972	1972	1972	1972	0
435	20240906	115600	674787795	1972	1972	1972	1972	0
436	20240906	115500	674787795	1972	1970	1972	1970	211
437	20240906	115400	674371902	1971	1971	1971	1971	83
438	20240906	115300	674208309	1974	1974	1974	1974	253
439	20240906	115200	673708887	1974	1974	1974	1974	0
440	20240906	115100	673708887	1974	1974	1974	1974	0
441	20240906	115000	673708887	1974	1974	1974	1974	0
442	20240906	114900	673708887	1974	1974	1974	1974	0
443	20240906	114800	673708887	1974	1974	1974	1974	300
444	20240906	114700	673116687	1974	1974	1974	1974	0
445	20240906	114600	673116687	1974	1974	1974	1974	0
446	20240906	114500	673116687	1974	1974	1974	1974	0
447	20240906	114400	673116687	1974	1968	1974	1967	2247
448	20240906	114300	668693305	1968	1968	1968	1968	0
449	20240906	114200	668693305	1968	1968	1968	1968	300
450	20240906	114100	668102905	1968	1968	1968	1968	105
451	20240906	114000	667896265	1968	1969	1969	1968	563
452	20240906	113900	666788267	1970	1973	1973	1970	1255
453	20240906	113800	664315209	1974	1974	1974	1974	0
454	20240906	113700	664315209	1974	1974	1974	1974	3
455	20240906	113600	664309287	1974	1974	1974	1974	57
456	20240906	113500	664196769	1975	1975	1975	1975	1
457	20240906	113400	664194794	1975	1975	1975	1975	0
458	20240906	113300	664194794	1975	1975	1975	1975	0
459	20240906	113200	664194794	1975	1980	1980	1975	1993
460	20240906	113100	660253639	1979	1979	1979	1979	0
461	20240906	113000	660253639	1979	1979	1979	1979	0
462	20240906	112900	660253639	1979	1979	1979	1979	0
463	20240906	112800	660253639	1979	1979	1979	1979	232
464	20240906	112700	659794511	1978	1980	1980	1978	1602
465	20240906	112600	656625749	1978	1980	1980	1978	36
466	20240906	112500	656554471	1981	1984	1984	1981	1973
467	20240906	112400	652643988	1986	1986	1986	1986	1
468	20240906	112300	652642002	1993	1993	1993	1993	0
469	20240906	112200	652642002	1993	1986	1993	1986	3204
470	20240906	112100	646257230	1994	1994	1994	1994	0
471	20240906	112000	646257230	1994	1994	1994	1994	0
472	20240906	111900	646257230	1994	1994	1994	1994	0
473	20240906	111800	646257230	1994	1994	1994	1994	0
474	20240906	111700	646257230	1994	1982	1994	1982	3812
475	20240906	111600	638680081	1984	1983	1985	1982	874
476	20240906	111500	636947206	1986	1982	1986	1982	102
477	20240906	111400	636745038	1988	1979	1988	1979	11
478	20240906	111300	636723251	1979	1980	1980	1979	1505
479	20240906	111200	633743391	1980	1981	1981	1980	692
480	20240906	111100	632373230	1979	1980	1980	1979	1133
481	20240906	111000	630130023	1979	1979	1981	1979	591
482	20240906	110900	628960254	1979	1979	1979	1979	100
483	20240906	110800	628762354	1979	1979	1979	1979	0
484	20240906	110700	628762354	1979	1979	1979	1978	2419
485	20240906	110600	623975573	1987	1987	1987	1987	1
486	20240906	110500	623973586	1986	1986	1986	1986	0
487	20240906	110400	623973586	1986	1986	1986	1986	597
488	20240906	110300	622787944	1986	1986	1986	1986	1
489	20240906	110200	622785958	1986	1986	1986	1986	17
490	20240906	110100	622752196	1986	1986	1986	1986	0
491	20240906	110000	622752196	1986	1986	1986	1986	1
492	20240906	105900	622750210	1984	1984	1984	1984	100
493	20240906	105800	622551810	1987	1987	1987	1987	0
494	20240906	105700	622551810	1987	1987	1987	1987	1
495	20240906	105600	622549823	1980	1992	1992	1980	2050
496	20240906	105500	618489723	1994	1982	1994	1982	741
497	20240906	105400	617018959	1985	1985	1985	1985	2
498	20240906	105300	617014989	1985	1981	1985	1981	699
499	20240906	105200	615627782	1981	1980	1981	1980	1022
500	20240906	105100	613604202	1978	1975	1978	1975	771
501	20240906	105000	612079637	1976	1973	1976	1973	1000
502	20240906	104900	610104267	1973	1973	1973	1973	0
503	20240906	104800	610104267	1973	1973	1973	1973	27
504	20240906	104700	610050996	1973	1973	1973	1973	6
505	20240906	104600	610039158	1973	1972	1973	1972	48
506	20240906	104500	609944455	1973	1970	1973	1969	1496
507	20240906	104400	606997357	1967	1967	1967	1967	0
508	20240906	104300	606997357	1967	1970	1970	1967	5073
509	20240906	104200	597011368	1973	1973	1973	1973	2
510	20240906	104100	597007422	1971	1971	1971	1971	0
511	20240906	104000	597007422	1971	1971	1971	1971	0
512	20240906	103900	597007422	1971	1971	1971	1971	1015
513	20240906	103800	595006857	1970	1970	1970	1970	0
514	20240906	103700	595006857	1970	1972	1972	1970	2741
515	20240906	103600	589602953	1976	1976	1976	1976	0
516	20240906	103500	589602953	1976	1973	1976	1973	901
517	20240906	103400	587824650	1970	1970	1970	1970	0
518	20240906	103300	587824650	1970	1970	1970	1970	28
519	20240906	103200	587769490	1970	1970	1970	1970	2188
520	20240906	103100	583459130	1970	1965	1970	1965	3459
521	20240906	103000	576659634	1966	1966	1966	1966	978
522	20240906	102900	574736886	1966	1966	1966	1966	0
523	20240906	102800	574736886	1966	1966	1966	1966	426
524	20240906	102700	573899370	1966	1966	1966	1966	90
525	20240906	102600	573722430	1965	1966	1966	1965	410
526	20240906	102500	572916720	1968	1968	1968	1968	0
527	20240906	102400	572916720	1968	1968	1968	1968	1
528	20240906	102300	572914752	1970	1966	1970	1966	3960
529	20240906	102200	565127308	1965	1965	1965	1965	9
530	20240906	102100	565109623	1966	1966	1966	1966	5
531	20240906	102000	565099793	1966	1966	1966	1966	0
532	20240906	101900	565099793	1966	1966	1966	1966	0
533	20240906	101800	565099793	1966	1966	1966	1966	78
534	20240906	101700	564946445	1966	1966	1966	1966	1
535	20240906	101600	564944479	1963	1963	1963	1963	108
536	20240906	101500	564732475	1963	1965	1965	1963	2678
537	20240906	101400	559474286	1965	1966	1966	1964	150
538	20240906	101300	559179631	1966	1967	1967	1964	3464
539	20240906	101200	552369875	1967	1967	1967	1967	110
540	20240906	101100	552153505	1967	1967	1967	1967	155
541	20240906	101000	551848620	1967	1970	1970	1967	1213
542	20240906	100900	549459322	1975	1975	1975	1975	0
543	20240906	100800	549459322	1975	1973	1975	1973	49
544	20240906	100700	549362567	1975	1975	1975	1975	0
545	20240906	100600	549362567	1975	1975	1975	1975	1
546	20240906	100500	549360592	1964	1964	1964	1964	485
547	20240906	100400	548408052	1967	1967	1967	1967	343
548	20240906	100300	547733371	1967	1967	1967	1965	12408
549	20240906	100200	523337579	1966	1970	1970	1965	3634
550	20240906	100100	516188411	1972	1974	1974	1970	3734
551	20240906	100000	508825287	1975	1977	1977	1974	107
552	20240906	095900	508613976	1973	1976	1976	1973	103
553	20240906	095800	508410490	1976	1976	1976	1976	0
554	20240906	095700	508410490	1976	1976	1976	1976	500
555	20240906	095600	507422490	1976	1976	1976	1976	0
556	20240906	095500	507422490	1976	1973	1976	1973	841
557	20240906	095400	505763185	1973	1973	1973	1973	100
558	20240906	095300	505565885	1973	1975	1976	1972	996
559	20240906	095200	503601664	1975	1975	1975	1975	1
560	20240906	095100	503599689	1967	1965	1967	1965	2005
561	20240906	095000	499656934	1965	1965	1965	1965	77
562	20240906	094900	499505629	1965	1970	1970	1965	2473
563	20240906	094800	494640000	1973	1962	1973	1962	2932
564	20240906	094700	488885212	1962	1962	1963	1962	2967
565	20240906	094600	483062158	1962	1962	1962	1962	10
566	20240906	094500	483042538	1960	1965	1965	1960	3988
567	20240906	094400	475216917	1963	1969	1972	1963	17788
568	20240906	094300	440193111	1969	1962	1969	1962	1983
569	20240906	094200	436301077	1963	1963	1963	1963	0
570	20240906	094100	436301077	1963	1963	1963	1957	3451
571	20240906	094000	429539735	1963	1963	1963	1963	5
572	20240906	093900	429529920	1963	1960	1963	1960	335
573	20240906	093800	428873236	1960	1961	1961	1959	16585
574	20240906	093700	396366647	1961	1965	1965	1961	1921
575	20240906	093600	392598670	1970	1962	1971	1962	2027
576	20240906	093500	388618255	1963	1962	1963	1961	2583
577	20240906	093400	383552056	1963	1967	1967	1963	5561
578	20240906	093300	372634766	1971	1971	1971	1965	5860
579	20240906	093200	361104581	1975	1975	1975	1975	200
580	20240906	093100	360709581	1979	1975	1980	1965	2038
581	20240906	093000	356680811	1965	1965	1965	1965	1615
582	20240906	092900	353507336	1965	1968	1968	1965	3235
583	20240906	092800	347146541	1972	1970	1972	1967	603
584	20240906	092700	345957792	1970	1977	1977	1970	14
585	20240906	092600	345930185	1973	1969	1975	1966	39
586	20240906	092500	345853427	1972	1972	1972	1970	1041
587	20240906	092400	343800590	1968	1966	1978	1965	8801
588	20240906	092300	326502870	1966	1970	1971	1966	16036
589	20240906	092200	294939544	1970	1973	1973	1968	1871
590	20240906	092100	291255701	1978	1978	1978	1978	0
591	20240906	092000	291255701	1978	1978	1978	1978	112
592	20240906	091900	291034165	1970	1971	1971	1970	5144
593	20240906	091800	280900291	1971	1972	1972	1970	2106
594	20240906	091700	276750618	1980	1970	1980	1969	618
595	20240906	091600	275529168	1969	1980	1980	1969	4511
596	20240906	091500	266642793	1982	1983	1983	1982	203
597	20240906	091400	266240444	1984	1971	1984	1969	5644
598	20240906	091300	255125423	1971	1995	1995	1970	786
599	20240906	091200	253572706	1976	1975	1998	1970	2699
600	20240906	091100	248212345	1975	1969	1980	1961	3372
601	20240906	091000	241583616	1969	1968	1970	1960	7853
602	20240906	090900	226144448	1955	1976	1981	1950	26811
603	20240906	090800	173360243	1977	2000	2000	1975	30319
604	20240906	090700	113104379	2000	1999	2000	1992	2355
605	20240906	090600	108410845	1996	2000	2005	1996	2589
606	20240906	090500	103225397	1995	1993	1995	1988	6055
607	20240906	090400	91172866	1994	1998	2010	1994	12054
608	20240906	090300	67092069	1999	2015	2015	1998	10482
609	20240906	090200	46142705	2025	2025	2025	2025	1
610	20240906	090100	46140680	2005	2010	2025	2005	5109
611	20240906	090000	35894490	2005	2015	2015	2005	17823