KissMeData/009190/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	185100	430136099	1889	1889	1889	1889	4795
3	20240904	185000	430136099	1889	1889	1889	1889	0
4	20240904	184900	430136099	1889	1889	1889	1889	0
5	20240904	184800	430136099	1889	1889	1889	1889	0
6	20240904	184700	430136099	1889	1889	1889	1889	0
7	20240904	184600	430136099	1889	1889	1889	1889	0
8	20240904	184500	430136099	1889	1889	1889	1889	0
9	20240904	184400	430136099	1889	1889	1889	1889	0
10	20240904	184300	430136099	1889	1889	1889	1889	0
11	20240904	184200	430136099	1889	1889	1889	1889	0
12	20240904	184100	430136099	1889	1889	1889	1889	0
13	20240904	184000	430136099	1889	1889	1889	1889	0
14	20240904	183900	430136099	1889	1889	1889	1889	0
15	20240904	183800	430136099	1889	1889	1889	1889	0
16	20240904	183700	430136099	1889	1889	1889	1889	0
17	20240904	183600	430136099	1889	1889	1889	1889	0
18	20240904	183500	430136099	1889	1889	1889	1889	0
19	20240904	183400	430136099	1889	1889	1889	1889	0
20	20240904	183300	430136099	1889	1889	1889	1889	0
21	20240904	183200	430136099	1889	1889	1889	1889	0
22	20240904	183100	430136099	1889	1889	1889	1889	0
23	20240904	183000	430136099	1889	1889	1889	1889	0
24	20240904	182900	430136099	1889	1889	1889	1889	0
25	20240904	182800	430136099	1889	1889	1889	1889	0
26	20240904	182700	430136099	1889	1889	1889	1889	0
27	20240904	182600	430136099	1889	1889	1889	1889	0
28	20240904	182500	430136099	1889	1889	1889	1889	0
29	20240904	182400	430136099	1889	1889	1889	1889	0
30	20240904	182300	430136099	1889	1889	1889	1889	0
31	20240904	182200	430136099	1889	1889	1889	1889	0
32	20240904	182100	430136099	1889	1889	1889	1889	4795
33	20240904	182000	430136099	1889	1889	1889	1889	0
34	20240904	181900	430136099	1889	1889	1889	1889	0
35	20240904	181800	430136099	1889	1889	1889	1889	0
36	20240904	181700	430136099	1889	1889	1889	1889	0
37	20240904	181600	430136099	1889	1889	1889	1889	0
38	20240904	181500	430136099	1889	1889	1889	1889	0
39	20240904	181400	430136099	1889	1889	1889	1889	0
40	20240904	181300	430136099	1889	1889	1889	1889	0
41	20240904	181200	430136099	1889	1889	1889	1889	0
42	20240904	181100	430136099	1889	1889	1889	1889	0
43	20240904	181000	430136099	1889	1889	1889	1889	0
44	20240904	180900	430136099	1889	1889	1889	1889	0
45	20240904	180800	430136099	1889	1889	1889	1889	0
46	20240904	180700	430136099	1889	1889	1889	1889	0
47	20240904	180600	430136099	1889	1889	1889	1889	0
48	20240904	180500	430136099	1889	1889	1889	1889	0
49	20240904	180400	430136099	1889	1889	1889	1889	0
50	20240904	180300	430136099	1889	1889	1889	1889	0
51	20240904	180200	430136099	1889	1889	1889	1889	0
52	20240904	180100	430136099	1889	1889	1889	1889	0
53	20240904	180000	430136099	1889	1889	1889	1889	0
54	20240904	175900	430136099	1889	1889	1889	1889	0
55	20240904	175800	430136099	1889	1889	1889	1889	0
56	20240904	175700	430136099	1889	1889	1889	1889	0
57	20240904	175600	430136099	1889	1889	1889	1889	0
58	20240904	175500	430136099	1889	1889	1889	1889	0
59	20240904	175400	430136099	1889	1889	1889	1889	0
60	20240904	175300	430136099	1889	1889	1889	1889	0
61	20240904	175200	430136099	1889	1889	1889	1889	0
62	20240904	175100	430136099	1889	1889	1889	1889	4795
63	20240904	175000	430136099	1889	1889	1889	1889	0
64	20240904	174900	430136099	1889	1889	1889	1889	0
65	20240904	174800	430136099	1889	1889	1889	1889	0
66	20240904	174700	430136099	1889	1889	1889	1889	0
67	20240904	174600	430136099	1889	1889	1889	1889	0
68	20240904	174500	430136099	1889	1889	1889	1889	0
69	20240904	174400	430136099	1889	1889	1889	1889	0
70	20240904	174300	430136099	1889	1889	1889	1889	0
71	20240904	174200	430136099	1889	1889	1889	1889	0
72	20240904	174100	430136099	1889	1889	1889	1889	0
73	20240904	174000	430136099	1889	1889	1889	1889	0
74	20240904	173900	430136099	1889	1889	1889	1889	0
75	20240904	173800	430136099	1889	1889	1889	1889	0
76	20240904	173700	430136099	1889	1889	1889	1889	0
77	20240904	173600	430136099	1889	1889	1889	1889	0
78	20240904	173500	430136099	1889	1889	1889	1889	0
79	20240904	173400	430136099	1889	1889	1889	1889	0
80	20240904	173300	430136099	1889	1889	1889	1889	0
81	20240904	173200	430136099	1889	1889	1889	1889	0
82	20240904	173100	430136099	1889	1889	1889	1889	0
83	20240904	173000	430136099	1889	1889	1889	1889	0
84	20240904	172900	430136099	1889	1889	1889	1889	0
85	20240904	172800	430136099	1889	1889	1889	1889	0
86	20240904	172700	430136099	1889	1889	1889	1889	0
87	20240904	172600	430136099	1889	1889	1889	1889	0
88	20240904	172500	430136099	1889	1889	1889	1889	0
89	20240904	172400	430136099	1889	1889	1889	1889	0
90	20240904	172300	430136099	1889	1889	1889	1889	0
91	20240904	172200	430136099	1889	1889	1889	1889	0
92	20240904	172100	430136099	1889	1889	1889	1889	4795
93	20240904	172000	430136099	1889	1889	1889	1889	0
94	20240904	171900	430136099	1889	1889	1889	1889	0
95	20240904	171800	430136099	1889	1889	1889	1889	0
96	20240904	171700	430136099	1889	1889	1889	1889	0
97	20240904	171600	430136099	1889	1889	1889	1889	0
98	20240904	171500	430136099	1889	1889	1889	1889	0
99	20240904	171400	430136099	1889	1889	1889	1889	0
100	20240904	171300	430136099	1889	1889	1889	1889	0
101	20240904	171200	430136099	1889	1889	1889	1889	0
102	20240904	171100	430136099	1889	1889	1889	1889	0
103	20240904	171000	430136099	1889	1889	1889	1889	0
104	20240904	170900	430136099	1889	1889	1889	1889	0
105	20240904	170800	430136099	1889	1889	1889	1889	0
106	20240904	170700	430136099	1889	1889	1889	1889	0
107	20240904	170600	430136099	1889	1889	1889	1889	0
108	20240904	170500	430136099	1889	1889	1889	1889	0
109	20240904	170400	430136099	1889	1889	1889	1889	0
110	20240904	170300	430136099	1889	1889	1889	1889	0
111	20240904	170200	430136099	1889	1889	1889	1889	0
112	20240904	170100	430136099	1889	1889	1889	1889	0
113	20240904	170000	430136099	1889	1889	1889	1889	0
114	20240904	165900	430136099	1889	1889	1889	1889	0
115	20240904	165800	430136099	1889	1889	1889	1889	0
116	20240904	165700	430136099	1889	1889	1889	1889	0
117	20240904	165600	430136099	1889	1889	1889	1889	0
118	20240904	165500	430136099	1889	1889	1889	1889	0
119	20240904	165400	430136099	1889	1889	1889	1889	0
120	20240904	165300	430136099	1889	1889	1889	1889	0
121	20240904	165200	430136099	1889	1889	1889	1889	0
122	20240904	165100	430136099	1889	1889	1889	1889	4795
123	20240904	165000	430136099	1889	1889	1889	1889	0
124	20240904	164900	430136099	1889	1889	1889	1889	0
125	20240904	164800	430136099	1889	1889	1889	1889	0
126	20240904	164700	430136099	1889	1889	1889	1889	0
127	20240904	164600	430136099	1889	1889	1889	1889	0
128	20240904	164500	430136099	1889	1889	1889	1889	0
129	20240904	164400	430136099	1889	1889	1889	1889	0
130	20240904	164300	430136099	1889	1889	1889	1889	0
131	20240904	164200	430136099	1889	1889	1889	1889	0
132	20240904	164100	430136099	1889	1889	1889	1889	0
133	20240904	164000	430136099	1889	1889	1889	1889	0
134	20240904	163900	430136099	1889	1889	1889	1889	0
135	20240904	163800	430136099	1889	1889	1889	1889	0
136	20240904	163700	430136099	1889	1889	1889	1889	0
137	20240904	163600	430136099	1889	1889	1889	1889	0
138	20240904	163500	430136099	1889	1889	1889	1889	0
139	20240904	163400	430136099	1889	1889	1889	1889	0
140	20240904	163300	430136099	1889	1889	1889	1889	0
141	20240904	163200	430136099	1889	1889	1889	1889	0
142	20240904	163100	430136099	1889	1889	1889	1889	0
143	20240904	163000	430136099	1889	1889	1889	1889	0
144	20240904	162900	430136099	1889	1889	1889	1889	0
145	20240904	162800	430136099	1889	1889	1889	1889	0
146	20240904	162700	430136099	1889	1889	1889	1889	0
147	20240904	162600	430136099	1889	1889	1889	1889	0
148	20240904	162500	430136099	1889	1889	1889	1889	0
149	20240904	162400	430136099	1889	1889	1889	1889	0
150	20240904	162300	430136099	1889	1889	1889	1889	0
151	20240904	162200	430136099	1889	1889	1889	1889	0
152	20240904	162100	430136099	1889	1889	1889	1889	4795
153	20240904	162000	430136099	1889	1889	1889	1889	0
154	20240904	161900	430136099	1889	1889	1889	1889	0
155	20240904	161800	430136099	1889	1889	1889	1889	0
156	20240904	161700	430136099	1889	1889	1889	1889	0
157	20240904	161600	430136099	1889	1889	1889	1889	0
158	20240904	161500	430136099	1889	1889	1889	1889	0
159	20240904	161400	430136099	1889	1889	1889	1889	0
160	20240904	161300	430136099	1889	1889	1889	1889	0
161	20240904	161200	430136099	1889	1889	1889	1889	0
162	20240904	161100	430136099	1889	1889	1889	1889	0
163	20240904	161000	430136099	1889	1889	1889	1889	0
164	20240904	160900	430136099	1889	1889	1889	1889	0
165	20240904	160800	430136099	1889	1889	1889	1889	0
166	20240904	160700	430136099	1889	1889	1889	1889	0
167	20240904	160600	430136099	1889	1889	1889	1889	0
168	20240904	160500	430136099	1889	1889	1889	1889	0
169	20240904	160400	430136099	1889	1889	1889	1889	0
170	20240904	160300	430136099	1889	1889	1889	1889	0
171	20240904	160200	430136099	1889	1889	1889	1889	0
172	20240904	160100	430136099	1889	1889	1889	1889	0
173	20240904	160000	430136099	1889	1889	1889	1889	0
174	20240904	155900	430136099	1889	1889	1889	1889	0
175	20240904	155800	430136099	1889	1889	1889	1889	0
176	20240904	155700	430136099	1889	1889	1889	1889	0
177	20240904	155600	430136099	1889	1889	1889	1889	0
178	20240904	155500	430136099	1889	1889	1889	1889	0
179	20240904	155400	430136099	1889	1889	1889	1889	0
180	20240904	155300	430136099	1889	1889	1889	1889	0
181	20240904	155200	430136099	1889	1889	1889	1889	0
182	20240904	155100	430136099	1889	1889	1889	1889	4795
183	20240904	155000	430136099	1889	1889	1889	1889	0
184	20240904	154900	430136099	1889	1889	1889	1889	0
185	20240904	154800	430136099	1889	1889	1889	1889	0
186	20240904	154700	430136099	1889	1889	1889	1889	0
187	20240904	154600	430136099	1889	1889	1889	1889	0
188	20240904	154500	430136099	1889	1889	1889	1889	0
189	20240904	154400	430136099	1889	1889	1889	1889	0
190	20240904	154300	430136099	1889	1889	1889	1889	0
191	20240904	154200	430136099	1889	1889	1889	1889	0
192	20240904	154100	430136099	1889	1889	1889	1889	0
193	20240904	154000	430136099	1889	1889	1889	1889	0
194	20240904	153900	430136099	1889	1889	1889	1889	0
195	20240904	153800	430136099	1889	1889	1889	1889	0
196	20240904	153700	430136099	1889	1889	1889	1889	0
197	20240904	153600	430136099	1889	1889	1889	1889	0
198	20240904	153500	430136099	1889	1889	1889	1889	0
199	20240904	153400	430136099	1889	1889	1889	1889	0
200	20240904	153300	430136099	1889	1889	1889	1889	0
201	20240904	153200	430136099	1889	1889	1889	1889	0
202	20240904	153100	430136099	1889	1889	1889	1889	0
203	20240904	153000	430136099	1889	1889	1889	1889	4795
204	20240904	152900	421078344	1921	1921	1921	1921	0
205	20240904	152800	421078344	1921	1921	1921	1921	0
206	20240904	152700	421078344	1921	1921	1921	1921	0
207	20240904	152600	421078344	1921	1921	1921	1921	0
208	20240904	152500	421078344	1921	1921	1921	1921	0
209	20240904	152400	421078344	1921	1921	1921	1921	0
210	20240904	152300	421078344	1921	1921	1921	1921	0
211	20240904	152200	421078344	1921	1921	1921	1921	0
212	20240904	152100	421078344	1921	1921	1921	1921	0
213	20240904	152000	421078344	1921	1921	1921	1921	0
214	20240904	151900	421078344	1921	1907	1922	1880	11250
215	20240904	151800	399750770	1922	1921	1922	1921	100
216	20240904	151700	399558642	1906	1922	1922	1906	121
217	20240904	151600	399327214	1922	1922	1922	1922	103
218	20240904	151500	399129248	1922	1922	1922	1922	0
219	20240904	151400	399129248	1922	1922	1922	1922	0
220	20240904	151300	399129248	1922	1911	1922	1905	923
221	20240904	151200	397366784	1919	1919	1919	1919	10
222	20240904	151100	397347594	1919	1919	1919	1919	0
223	20240904	151000	397347594	1919	1919	1919	1919	0
224	20240904	150900	397347594	1919	1919	1919	1919	0
225	20240904	150800	397347594	1919	1919	1919	1919	0
226	20240904	150700	397347594	1919	1919	1919	1919	1
227	20240904	150600	397345675	1910	1910	1910	1910	843
228	20240904	150500	395735545	1910	1911	1911	1910	4361
229	20240904	150400	387405252	1920	1920	1920	1920	1
230	20240904	150300	387403332	1911	1912	1912	1911	2946
231	20240904	150200	381773393	1916	1916	1916	1916	0
232	20240904	150100	381773393	1916	1916	1916	1916	0
233	20240904	150000	381773393	1916	1916	1916	1916	450
234	20240904	145900	380911193	1911	1911	1911	1911	0
235	20240904	145800	380911193	1911	1910	1911	1910	10877
236	20240904	145700	360135915	1910	1914	1915	1910	858
237	20240904	145600	358496409	1914	1914	1914	1914	0
238	20240904	145500	358496409	1914	1914	1914	1914	1
239	20240904	145400	358494495	1909	1909	1909	1909	76
240	20240904	145300	358349411	1909	1909	1909	1909	100
241	20240904	145200	358158511	1909	1908	1909	1905	4811
242	20240904	145100	348985211	1909	1909	1909	1909	410
243	20240904	145000	348202521	1908	1909	1909	1908	681
244	20240904	144900	346902748	1909	1909	1909	1909	0
245	20240904	144800	346902748	1909	1910	1910	1909	777
246	20240904	144700	345419454	1912	1915	1915	1912	3
247	20240904	144600	345413715	1915	1917	1917	1915	18
248	20240904	144500	345379211	1916	1916	1916	1916	52
249	20240904	144400	345279579	1916	1916	1916	1916	1
250	20240904	144300	345277663	1908	1908	1908	1908	0
251	20240904	144200	345277663	1908	1908	1908	1908	0
252	20240904	144100	345277663	1908	1908	1908	1908	0
253	20240904	144000	345277663	1908	1919	1919	1908	2004
254	20240904	143900	341451658	1919	1919	1919	1919	0
255	20240904	143800	341451658	1919	1919	1919	1919	0
256	20240904	143700	341451658	1919	1919	1919	1919	0
257	20240904	143600	341451658	1919	1913	1919	1910	2402
258	20240904	143500	336861663	1913	1916	1916	1913	2053
259	20240904	143400	332931222	1916	1916	1916	1916	0
260	20240904	143300	332931222	1916	1920	1920	1916	200
261	20240904	143200	332547594	1920	1920	1920	1920	1
262	20240904	143100	332545674	1918	1918	1918	1918	192
263	20240904	143000	332177418	1918	1918	1918	1918	18
264	20240904	142900	332142894	1918	1918	1918	1918	2470
265	20240904	142800	327405434	1918	1918	1918	1918	0
266	20240904	142700	327405434	1918	1918	1918	1918	15
267	20240904	142600	327376664	1918	1918	1918	1918	900
268	20240904	142500	325650464	1918	1918	1918	1918	0
269	20240904	142400	325650464	1918	1918	1918	1918	100
270	20240904	142300	325458664	1918	1918	1918	1917	205
271	20240904	142200	325065656	1918	1918	1918	1918	168
272	20240904	142100	324743432	1918	1919	1919	1917	826
273	20240904	142000	323158545	1923	1923	1923	1923	0
274	20240904	141900	323158545	1923	1923	1923	1923	0
275	20240904	141800	323158545	1923	1923	1923	1923	0
276	20240904	141700	323158545	1923	1923	1923	1923	0
277	20240904	141600	323158545	1923	1923	1923	1923	0
278	20240904	141500	323158545	1923	1923	1923	1923	55
279	20240904	141400	323052780	1923	1923	1923	1923	0
280	20240904	141300	323052780	1923	1923	1923	1923	50
281	20240904	141200	322956630	1923	1919	1923	1919	34
282	20240904	141100	322891376	1920	1922	1922	1920	2215
283	20240904	141000	318636504	1923	1923	1923	1923	0
284	20240904	140900	318636504	1923	1923	1923	1923	0
285	20240904	140800	318636504	1923	1923	1923	1923	0
286	20240904	140700	318636504	1923	1923	1923	1923	0
287	20240904	140600	318636504	1923	1923	1923	1923	20
288	20240904	140500	318598044	1931	1931	1931	1931	0
289	20240904	140400	318598044	1931	1931	1931	1931	0
290	20240904	140300	318598044	1931	1931	1931	1931	0
291	20240904	140200	318598044	1931	1930	1931	1930	101
292	20240904	140100	318403113	1932	1932	1932	1932	0
293	20240904	140000	318403113	1932	1932	1932	1932	0
294	20240904	135900	318403113	1932	1932	1932	1932	0
295	20240904	135800	318403113	1932	1932	1932	1932	0
296	20240904	135700	318403113	1932	1932	1932	1932	1
297	20240904	135600	318401181	1921	1929	1929	1921	505
298	20240904	135500	317430550	1935	1935	1935	1935	1
299	20240904	135400	317428615	1932	1935	1935	1932	52
300	20240904	135300	317328148	1930	1931	1931	1930	2652
301	20240904	135200	312209738	1932	1933	1933	1932	2584
302	20240904	135100	307214919	1937	1937	1937	1937	0
303	20240904	135000	307214919	1937	1937	1937	1937	0
304	20240904	134900	307214919	1937	1937	1937	1937	0
305	20240904	134800	307214919	1937	1937	1937	1937	0
306	20240904	134700	307214919	1937	1937	1937	1937	0
307	20240904	134600	307214919	1937	1937	1937	1937	0
308	20240904	134500	307214919	1937	1937	1937	1937	0
309	20240904	134400	307214919	1937	1937	1937	1937	0
310	20240904	134300	307214919	1937	1937	1937	1937	0
311	20240904	134200	307214919	1937	1937	1937	1937	0
312	20240904	134100	307214919	1937	1937	1937	1937	0
313	20240904	134000	307214919	1937	1937	1937	1937	0
314	20240904	133900	307214919	1937	1937	1937	1937	0
315	20240904	133800	307214919	1937	1937	1937	1937	0
316	20240904	133700	307214919	1937	1937	1937	1937	104
317	20240904	133600	307013471	1937	1937	1937	1937	0
318	20240904	133500	307013471	1937	1937	1937	1937	0
319	20240904	133400	307013471	1937	1937	1937	1937	398
320	20240904	133300	306242545	1937	1937	1937	1937	1
321	20240904	133200	306240608	1933	1935	1935	1933	24
322	20240904	133100	306194210	1937	1937	1937	1937	0
323	20240904	133000	306194210	1937	1937	1937	1937	10
324	20240904	132900	306174840	1937	1937	1937	1937	11
325	20240904	132800	306153533	1937	1937	1937	1937	20
326	20240904	132700	306114793	1937	1937	1937	1937	0
327	20240904	132600	306114793	1937	1937	1937	1937	73
328	20240904	132500	305973392	1937	1937	1937	1937	3
329	20240904	132400	305967581	1937	1937	1937	1937	0
330	20240904	132300	305967581	1937	1937	1937	1937	0
331	20240904	132200	305967581	1937	1937	1937	1937	0
332	20240904	132100	305967581	1937	1937	1937	1937	200
333	20240904	132000	305580181	1937	1937	1937	1937	1
334	20240904	131900	305578244	1935	1935	1935	1935	0
335	20240904	131800	305578244	1935	1935	1935	1935	5
336	20240904	131700	305568569	1935	1935	1935	1935	0
337	20240904	131600	305568569	1935	1935	1936	1935	70
338	20240904	131500	305433069	1936	1936	1936	1936	40
339	20240904	131400	305355629	1937	1937	1937	1937	0
340	20240904	131300	305355629	1937	1937	1937	1937	0
341	20240904	131200	305355629	1937	1937	1937	1937	50
342	20240904	131100	305258779	1937	1937	1937	1937	100
343	20240904	131000	305065079	1937	1937	1937	1937	0
344	20240904	130900	305065079	1937	1937	1937	1937	0
345	20240904	130800	305065079	1937	1937	1937	1937	0
346	20240904	130700	305065079	1937	1937	1937	1937	0
347	20240904	130600	305065079	1937	1937	1937	1937	0
348	20240904	130500	305065079	1937	1937	1937	1937	2
349	20240904	130400	305061205	1937	1937	1937	1937	1
350	20240904	130300	305059268	1930	1930	1930	1930	0
351	20240904	130200	305059268	1930	1930	1930	1930	0
352	20240904	130100	305059268	1930	1930	1930	1930	0
353	20240904	130000	305059268	1930	1932	1932	1930	22
354	20240904	125900	305016794	1932	1932	1932	1932	0
355	20240904	125800	305016794	1932	1932	1932	1932	0
356	20240904	125700	305016794	1932	1932	1932	1932	0
357	20240904	125600	305016794	1932	1934	1934	1932	2014
358	20240904	125500	301121742	1933	1933	1933	1933	3
359	20240904	125400	301115943	1934	1934	1934	1934	1
360	20240904	125300	301114009	1935	1936	1936	1935	31
361	20240904	125200	301053994	1936	1936	1936	1936	6
362	20240904	125100	301042378	1936	1935	1937	1935	1019
363	20240904	125000	299068780	1935	1935	1935	1935	211
364	20240904	124900	298660495	1935	1936	1936	1935	20
365	20240904	124800	298621780	1936	1935	1937	1935	66
366	20240904	124700	298493957	1935	1933	1936	1933	76
367	20240904	124600	298346853	1936	1936	1936	1936	0
368	20240904	124500	298346853	1936	1936	1936	1936	1
369	20240904	124400	298344917	1934	1934	1934	1934	50
370	20240904	124300	298248217	1936	1930	1936	1930	501
371	20240904	124200	297279097	1921	1935	1935	1921	543
372	20240904	124100	296234763	1935	1935	1935	1935	1
373	20240904	124000	296232828	1935	1935	1935	1935	57
374	20240904	123900	296122533	1935	1935	1935	1935	38
375	20240904	123800	296049003	1936	1936	1936	1935	3
376	20240904	123700	296043196	1935	1935	1935	1935	82
377	20240904	123600	295884526	1935	1935	1935	1935	17
378	20240904	123500	295851631	1936	1936	1936	1936	0
379	20240904	123400	295851631	1936	1935	1936	1935	38
380	20240904	123300	295778093	1936	1935	1936	1935	77
381	20240904	123200	295629097	1935	1935	1935	1935	95
382	20240904	123100	295445272	1935	1935	1935	1935	0
383	20240904	123000	295445272	1935	1934	1935	1934	200
384	20240904	122900	295058328	1923	1923	1923	1923	0
385	20240904	122800	295058328	1923	1923	1923	1923	0
386	20240904	122700	295058328	1923	1923	1923	1923	0
387	20240904	122600	295058328	1923	1923	1923	1923	0
388	20240904	122500	295058328	1923	1923	1923	1923	0
389	20240904	122400	295058328	1923	1923	1923	1923	0
390	20240904	122300	295058328	1923	1923	1923	1923	0
391	20240904	122200	295058328	1923	1923	1923	1923	0
392	20240904	122100	295058328	1923	1923	1923	1923	105
393	20240904	122000	294856413	1934	1934	1934	1934	0
394	20240904	121900	294856413	1934	1934	1934	1934	3
395	20240904	121800	294850611	1921	1921	1921	1921	0
396	20240904	121700	294850611	1921	1921	1921	1921	0
397	20240904	121600	294850611	1921	1921	1921	1921	0
398	20240904	121500	294850611	1921	1931	1931	1921	250
399	20240904	121400	294368925	1938	1938	1938	1938	0
400	20240904	121300	294368925	1938	1938	1938	1938	0
401	20240904	121200	294368925	1938	1938	1938	1938	0
402	20240904	121100	294368925	1938	1938	1938	1938	0
403	20240904	121000	294368925	1938	1938	1938	1938	1
404	20240904	120900	294366987	1921	1921	1921	1921	0
405	20240904	120800	294366987	1921	1925	1925	1921	500
406	20240904	120700	293406005	1925	1931	1931	1925	186
407	20240904	120600	293047471	1935	1935	1935	1935	51
408	20240904	120500	292948786	1939	1940	1940	1939	315
409	20240904	120400	292337736	1945	1945	1945	1945	0
410	20240904	120300	292337736	1945	1945	1945	1945	0
411	20240904	120200	292337736	1945	1945	1945	1945	0
412	20240904	120100	292337736	1945	1945	1945	1945	0
413	20240904	120000	292337736	1945	1945	1945	1945	0
414	20240904	115900	292337736	1945	1945	1945	1940	4
415	20240904	115800	292329966	1940	1943	1943	1940	218
416	20240904	115700	291906708	1943	1943	1943	1943	0
417	20240904	115600	291906708	1943	1943	1943	1943	0
418	20240904	115500	291906708	1943	1943	1943	1943	0
419	20240904	115400	291906708	1943	1943	1943	1943	26
420	20240904	115300	291856190	1947	1947	1947	1947	100
421	20240904	115200	291661490	1947	1947	1947	1947	0
422	20240904	115100	291661490	1947	1947	1947	1947	0
423	20240904	115000	291661490	1947	1945	1947	1945	5
424	20240904	114900	291651763	1945	1945	1945	1945	0
425	20240904	114800	291651763	1945	1945	1945	1945	0
426	20240904	114700	291651763	1945	1945	1945	1945	1
427	20240904	114600	291649818	1943	1943	1943	1943	0
428	20240904	114500	291649818	1943	1943	1943	1943	0
429	20240904	114400	291649818	1943	1943	1943	1943	0
430	20240904	114300	291649818	1943	1948	1948	1943	578
431	20240904	114200	290525651	1949	1949	1949	1949	0
432	20240904	114100	290525651	1949	1949	1949	1949	0
433	20240904	114000	290525651	1949	1949	1949	1949	0
434	20240904	113900	290525651	1949	1949	1949	1949	0
435	20240904	113800	290525651	1949	1949	1949	1949	0
436	20240904	113700	290525651	1949	1949	1949	1949	100
437	20240904	113600	290330751	1949	1949	1949	1949	0
438	20240904	113500	290330751	1949	1949	1949	1949	0
439	20240904	113400	290330751	1949	1949	1949	1949	3
440	20240904	113300	290324904	1948	1948	1948	1948	0
441	20240904	113200	290324904	1948	1948	1948	1948	0
442	20240904	113100	290324904	1948	1948	1948	1948	0
443	20240904	113000	290324904	1948	1948	1948	1948	0
444	20240904	112900	290324904	1948	1948	1948	1948	0
445	20240904	112800	290324904	1948	1948	1948	1948	0
446	20240904	112700	290324904	1948	1948	1948	1948	0
447	20240904	112600	290324904	1948	1948	1948	1948	352
448	20240904	112500	289639208	1948	1947	1948	1945	305
449	20240904	112400	289045722	1947	1947	1947	1947	0
450	20240904	112300	289045722	1947	1947	1947	1947	2
451	20240904	112200	289041828	1948	1948	1948	1948	10
452	20240904	112100	289022348	1948	1948	1948	1948	133
453	20240904	112000	288763264	1948	1948	1948	1948	0
454	20240904	111900	288763264	1948	1948	1948	1948	45
455	20240904	111800	288675604	1948	1948	1948	1948	0
456	20240904	111700	288675604	1948	1948	1948	1948	0
457	20240904	111600	288675604	1948	1948	1948	1948	0
458	20240904	111500	288675604	1948	1948	1948	1948	17
459	20240904	111400	288642488	1948	1948	1948	1948	18
460	20240904	111300	288607424	1947	1947	1947	1947	50
461	20240904	111200	288510074	1948	1948	1948	1948	0
462	20240904	111100	288510074	1948	1948	1948	1948	34
463	20240904	111000	288443842	1948	1948	1948	1948	1
464	20240904	110900	288441894	1945	1947	1947	1945	210
465	20240904	110800	288033224	1947	1936	1947	1936	2
466	20240904	110700	288029341	1949	1949	1949	1949	0
467	20240904	110600	288029341	1949	1948	1949	1948	10
468	20240904	110500	288009856	1949	1949	1949	1949	0
469	20240904	110400	288009856	1949	1949	1949	1949	50
470	20240904	110300	287912406	1949	1947	1949	1947	146
471	20240904	110200	287628104	1947	1946	1948	1943	5269
472	20240904	110100	277384918	1946	1940	1948	1935	1252
473	20240904	110000	274956326	1939	1939	1939	1939	0
474	20240904	105900	274956326	1939	1939	1948	1939	13
475	20240904	105800	274931083	1939	1939	1948	1939	198
476	20240904	105700	274546940	1936	1937	1937	1936	31
477	20240904	105600	274486894	1937	1937	1937	1937	0
478	20240904	105500	274486894	1937	1927	1937	1927	104
479	20240904	105400	274286436	1938	1937	1938	1937	238
480	20240904	105300	273825400	1939	1939	1939	1939	0
481	20240904	105200	273825400	1939	1941	1941	1937	1492
482	20240904	105100	270932399	1929	1946	1946	1929	3596
483	20240904	105000	263945059	1955	1958	1958	1955	26
484	20240904	104900	263894226	1949	1978	1989	1921	10546
485	20240904	104800	243400058	1968	1928	2045	1928	80197
486	20240904	104700	87453111	1928	1928	1928	1928	27
487	20240904	104600	87401055	1928	1928	1928	1928	500
488	20240904	104500	86437055	1927	1927	1927	1927	1000
489	20240904	104400	84510055	1927	1927	1927	1927	7
490	20240904	104300	84496566	1927	1927	1927	1927	12
491	20240904	104200	84473442	1927	1927	1927	1927	0
492	20240904	104100	84473442	1927	1927	1927	1927	38
493	20240904	104000	84400216	1927	1927	1927	1927	1
494	20240904	103900	84398289	1917	1917	1917	1917	0
495	20240904	103800	84398289	1917	1917	1917	1917	999
496	20240904	103700	82483206	1917	1917	1917	1917	0
497	20240904	103600	82483206	1917	1918	1918	1917	200
498	20240904	103500	82099653	1918	1923	1923	1918	200
499	20240904	103400	81715663	1925	1925	1925	1925	19
500	20240904	103300	81679088	1925	1926	1926	1925	20
501	20240904	103200	81640571	1929	1929	1929	1929	0
502	20240904	103100	81640571	1929	1929	1929	1929	442
503	20240904	103000	80787953	1925	1925	1925	1925	0
504	20240904	102900	80787953	1925	1925	1925	1925	0
505	20240904	102800	80787953	1925	1925	1925	1925	0
506	20240904	102700	80787953	1925	1925	1925	1925	0
507	20240904	102600	80787953	1925	1925	1925	1925	10
508	20240904	102500	80768703	1926	1929	1929	1926	15
509	20240904	102400	80739793	1929	1929	1929	1929	2
510	20240904	102300	80735935	1930	1930	1930	1930	20
511	20240904	102200	80697335	1930	1930	1930	1930	25
512	20240904	102100	80649085	1930	1929	1930	1929	54
513	20240904	102000	80544899	1929	1929	1929	1929	474
514	20240904	101900	79630553	1929	1929	1929	1929	0
515	20240904	101800	79630553	1929	1929	1929	1929	0
516	20240904	101700	79630553	1929	1929	1929	1929	6
517	20240904	101600	79618979	1929	1929	1929	1929	16
518	20240904	101500	79588115	1929	1929	1929	1929	28
519	20240904	101400	79534103	1929	1929	1929	1919	1064
520	20240904	101300	77491647	1929	1929	1929	1929	126
521	20240904	101200	77248593	1929	1929	1929	1929	305
522	20240904	101100	76660248	1929	1929	1929	1929	18
523	20240904	101000	76625526	1929	1929	1929	1929	0
524	20240904	100900	76625526	1929	1929	1929	1929	9
525	20240904	100800	76608165	1920	1920	1920	1920	141
526	20240904	100700	76337445	1919	1920	1920	1919	72
527	20240904	100600	76199222	1925	1926	1926	1925	55
528	20240904	100500	76093342	1926	1926	1926	1926	11
529	20240904	100400	76072156	1930	1930	1930	1930	0
530	20240904	100300	76072156	1930	1930	1930	1930	149
531	20240904	100200	75784586	1930	1930	1930	1930	0
532	20240904	100100	75784586	1930	1930	1930	1930	500
533	20240904	100000	74819586	1926	1926	1926	1926	87
534	20240904	095900	74652024	1926	1926	1926	1926	0
535	20240904	095800	74652024	1926	1926	1926	1926	0
536	20240904	095700	74652024	1926	1926	1926	1926	100
537	20240904	095600	74459424	1926	1926	1926	1926	41
538	20240904	095500	74380458	1914	1914	1914	1914	0
539	20240904	095400	74380458	1914	1923	1923	1914	5000
540	20240904	095300	64786702	1923	1923	1923	1923	0
541	20240904	095200	64786702	1923	1923	1923	1923	10
542	20240904	095100	64767472	1923	1923	1923	1923	0
543	20240904	095000	64767472	1923	1923	1923	1923	0
544	20240904	094900	64767472	1923	1923	1923	1923	0
545	20240904	094800	64767472	1923	1923	1923	1923	0
546	20240904	094700	64767472	1923	1923	1923	1923	500
547	20240904	094600	63805972	1922	1922	1922	1922	0
548	20240904	094500	63805972	1922	1922	1922	1922	0
549	20240904	094400	63805972	1922	1922	1922	1922	0
550	20240904	094300	63805972	1922	1932	1932	1922	89
551	20240904	094200	63634272	1939	1930	1939	1930	2
552	20240904	094100	63630403	1930	1930	1930	1930	1176
553	20240904	094000	61360723	1922	1924	1924	1922	548
554	20240904	093900	60307007	1930	1931	1931	1930	24
555	20240904	093800	60260678	1934	1935	1935	1934	2
556	20240904	093700	60256809	1935	1934	1935	1934	166
557	20240904	093600	59935606	1934	1934	1934	1934	10
558	20240904	093500	59916266	1935	1935	1935	1930	468
559	20240904	093400	59012891	1930	1930	1930	1930	49
560	20240904	093300	58918321	1930	1930	1930	1930	1
561	20240904	093200	58916391	1924	1924	1924	1924	0
562	20240904	093100	58916391	1924	1937	1938	1924	163
563	20240904	093000	58602738	1940	1940	1940	1940	0
564	20240904	092900	58602738	1940	1939	1940	1939	15
565	20240904	092800	58573650	1932	1932	1932	1932	16
566	20240904	092700	58542738	1932	1932	1932	1932	1
567	20240904	092600	58540806	1932	1932	1932	1932	1
568	20240904	092500	58538874	1932	1921	1932	1920	138
569	20240904	092400	58273535	1936	1936	1936	1936	1
570	20240904	092300	58271599	1934	1934	1934	1933	1197
571	20240904	092200	55956661	1934	1934	1934	1934	0
572	20240904	092100	55956661	1934	1934	1934	1934	20
573	20240904	092000	55917981	1934	1920	1934	1920	47
574	20240904	091900	55827720	1920	1920	1920	1920	88
575	20240904	091800	55658760	1934	1934	1934	1934	104
576	20240904	091700	55457624	1934	1934	1934	1934	0
577	20240904	091600	55457624	1934	1934	1934	1934	13
578	20240904	091500	55432482	1940	1940	1940	1940	8
579	20240904	091400	55416962	1935	1935	1935	1935	137
580	20240904	091300	55151867	1943	1935	1943	1935	1527
581	20240904	091200	52187447	1912	1917	1917	1912	139
582	20240904	091100	51921549	1941	1912	1941	1912	32
583	20240904	091000	51859901	1900	1946	1946	1900	2523
584	20240904	090900	47045279	1950	1972	1972	1950	330
585	20240904	090800	46398115	1973	1973	1973	1973	2
586	20240904	090700	46394169	1958	1973	1973	1958	1501
587	20240904	090600	43455196	1975	1975	1975	1975	0
588	20240904	090500	43455196	1975	1974	1975	1974	5094
589	20240904	090400	33394642	1975	1973	1975	1945	636
590	20240904	090300	32153345	1946	1974	1975	1946	1211
591	20240904	090200	29793912	1974	1974	1976	1974	1464
592	20240904	090100	26902367	1975	1926	1975	1926	1893
593	20240904	090000	23250637	1926	1876	1993	1876	12305