KissMeData/291650/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	205800	977194920	1870	1870	1870	1870	12102
3	20240911	205700	977194920	1870	1870	1870	1870	0
4	20240911	205600	977194920	1870	1870	1870	1870	0
5	20240911	205500	977194920	1870	1870	1870	1870	0
6	20240911	205400	977194920	1870	1870	1870	1870	0
7	20240911	205300	977194920	1870	1870	1870	1870	0
8	20240911	205200	977194920	1870	1870	1870	1870	0
9	20240911	205100	977194920	1870	1870	1870	1870	0
10	20240911	205000	977194920	1870	1870	1870	1870	0
11	20240911	204900	977194920	1870	1870	1870	1870	0
12	20240911	204800	977194920	1870	1870	1870	1870	0
13	20240911	204700	977194920	1870	1870	1870	1870	0
14	20240911	204600	977194920	1870	1870	1870	1870	0
15	20240911	204500	977194920	1870	1870	1870	1870	0
16	20240911	204400	977194920	1870	1870	1870	1870	0
17	20240911	204300	977194920	1870	1870	1870	1870	0
18	20240911	204200	977194920	1870	1870	1870	1870	0
19	20240911	204100	977194920	1870	1870	1870	1870	0
20	20240911	204000	977194920	1870	1870	1870	1870	0
21	20240911	203900	977194920	1870	1870	1870	1870	0
22	20240911	203800	977194920	1870	1870	1870	1870	0
23	20240911	203700	977194920	1870	1870	1870	1870	0
24	20240911	203600	977194920	1870	1870	1870	1870	0
25	20240911	203500	977194920	1870	1870	1870	1870	0
26	20240911	203400	977194920	1870	1870	1870	1870	0
27	20240911	203300	977194920	1870	1870	1870	1870	0
28	20240911	203200	977194920	1870	1870	1870	1870	0
29	20240911	203100	977194920	1870	1870	1870	1870	0
30	20240911	203000	977194920	1870	1870	1870	1870	0
31	20240911	202900	977194920	1870	1870	1870	1870	0
32	20240911	202800	977194920	1870	1870	1870	1870	12102
33	20240911	202700	977194920	1870	1870	1870	1870	0
34	20240911	202600	977194920	1870	1870	1870	1870	0
35	20240911	202500	977194920	1870	1870	1870	1870	0
36	20240911	202400	977194920	1870	1870	1870	1870	0
37	20240911	202300	977194920	1870	1870	1870	1870	0
38	20240911	202200	977194920	1870	1870	1870	1870	0
39	20240911	202100	977194920	1870	1870	1870	1870	0
40	20240911	202000	977194920	1870	1870	1870	1870	0
41	20240911	201900	977194920	1870	1870	1870	1870	0
42	20240911	201800	977194920	1870	1870	1870	1870	0
43	20240911	201700	977194920	1870	1870	1870	1870	0
44	20240911	201600	977194920	1870	1870	1870	1870	0
45	20240911	201500	977194920	1870	1870	1870	1870	0
46	20240911	201400	977194920	1870	1870	1870	1870	0
47	20240911	201300	977194920	1870	1870	1870	1870	0
48	20240911	201200	977194920	1870	1870	1870	1870	0
49	20240911	201100	977194920	1870	1870	1870	1870	0
50	20240911	201000	977194920	1870	1870	1870	1870	0
51	20240911	200900	977194920	1870	1870	1870	1870	0
52	20240911	200800	977194920	1870	1870	1870	1870	0
53	20240911	200700	977194920	1870	1870	1870	1870	0
54	20240911	200600	977194920	1870	1870	1870	1870	0
55	20240911	200500	977194920	1870	1870	1870	1870	0
56	20240911	200400	977194920	1870	1870	1870	1870	0
57	20240911	200300	977194920	1870	1870	1870	1870	0
58	20240911	200200	977194920	1870	1870	1870	1870	0
59	20240911	200100	977194920	1870	1870	1870	1870	0
60	20240911	200000	977194920	1870	1870	1870	1870	0
61	20240911	195900	977194920	1870	1870	1870	1870	0
62	20240911	195800	977194920	1870	1870	1870	1870	12102
63	20240911	195700	977194920	1870	1870	1870	1870	0
64	20240911	195600	977194920	1870	1870	1870	1870	0
65	20240911	195500	977194920	1870	1870	1870	1870	0
66	20240911	195400	977194920	1870	1870	1870	1870	0
67	20240911	195300	977194920	1870	1870	1870	1870	0
68	20240911	195200	977194920	1870	1870	1870	1870	0
69	20240911	195100	977194920	1870	1870	1870	1870	0
70	20240911	195000	977194920	1870	1870	1870	1870	0
71	20240911	194900	977194920	1870	1870	1870	1870	0
72	20240911	194800	977194920	1870	1870	1870	1870	0
73	20240911	194700	977194920	1870	1870	1870	1870	0
74	20240911	194600	977194920	1870	1870	1870	1870	0
75	20240911	194500	977194920	1870	1870	1870	1870	0
76	20240911	194400	977194920	1870	1870	1870	1870	0
77	20240911	194300	977194920	1870	1870	1870	1870	0
78	20240911	194200	977194920	1870	1870	1870	1870	0
79	20240911	194100	977194920	1870	1870	1870	1870	0
80	20240911	194000	977194920	1870	1870	1870	1870	0
81	20240911	193900	977194920	1870	1870	1870	1870	0
82	20240911	193800	977194920	1870	1870	1870	1870	0
83	20240911	193700	977194920	1870	1870	1870	1870	0
84	20240911	193600	977194920	1870	1870	1870	1870	0
85	20240911	193500	977194920	1870	1870	1870	1870	0
86	20240911	193400	977194920	1870	1870	1870	1870	0
87	20240911	193300	977194920	1870	1870	1870	1870	0
88	20240911	193200	977194920	1870	1870	1870	1870	0
89	20240911	193100	977194920	1870	1870	1870	1870	0
90	20240911	193000	977194920	1870	1870	1870	1870	0
91	20240911	192900	977194920	1870	1870	1870	1870	0
92	20240911	192800	977194920	1870	1870	1870	1870	12102
93	20240911	192700	977194920	1870	1870	1870	1870	0
94	20240911	192600	977194920	1870	1870	1870	1870	0
95	20240911	192500	977194920	1870	1870	1870	1870	0
96	20240911	192400	977194920	1870	1870	1870	1870	0
97	20240911	192300	977194920	1870	1870	1870	1870	0
98	20240911	192200	977194920	1870	1870	1870	1870	0
99	20240911	192100	977194920	1870	1870	1870	1870	0
100	20240911	192000	977194920	1870	1870	1870	1870	0
101	20240911	191900	977194920	1870	1870	1870	1870	0
102	20240911	191800	977194920	1870	1870	1870	1870	0
103	20240911	191700	977194920	1870	1870	1870	1870	0
104	20240911	191600	977194920	1870	1870	1870	1870	0
105	20240911	191500	977194920	1870	1870	1870	1870	0
106	20240911	191400	977194920	1870	1870	1870	1870	0
107	20240911	191300	977194920	1870	1870	1870	1870	0
108	20240911	191200	977194920	1870	1870	1870	1870	0
109	20240911	191100	977194920	1870	1870	1870	1870	0
110	20240911	191000	977194920	1870	1870	1870	1870	0
111	20240911	190900	977194920	1870	1870	1870	1870	0
112	20240911	190800	977194920	1870	1870	1870	1870	0
113	20240911	190700	977194920	1870	1870	1870	1870	0
114	20240911	190600	977194920	1870	1870	1870	1870	0
115	20240911	190500	977194920	1870	1870	1870	1870	0
116	20240911	190400	977194920	1870	1870	1870	1870	0
117	20240911	190300	977194920	1870	1870	1870	1870	0
118	20240911	190200	977194920	1870	1870	1870	1870	0
119	20240911	190100	977194920	1870	1870	1870	1870	0
120	20240911	190000	977194920	1870	1870	1870	1870	0
121	20240911	185900	977194920	1870	1870	1870	1870	0
122	20240911	185800	977194920	1870	1870	1870	1870	12102
123	20240911	185700	977194920	1870	1870	1870	1870	0
124	20240911	185600	977194920	1870	1870	1870	1870	0
125	20240911	185500	977194920	1870	1870	1870	1870	0
126	20240911	185400	977194920	1870	1870	1870	1870	0
127	20240911	185300	977194920	1870	1870	1870	1870	0
128	20240911	185200	977194920	1870	1870	1870	1870	0
129	20240911	185100	977194920	1870	1870	1870	1870	0
130	20240911	185000	977194920	1870	1870	1870	1870	0
131	20240911	184900	977194920	1870	1870	1870	1870	0
132	20240911	184800	977194920	1870	1870	1870	1870	0
133	20240911	184700	977194920	1870	1870	1870	1870	0
134	20240911	184600	977194920	1870	1870	1870	1870	0
135	20240911	184500	977194920	1870	1870	1870	1870	0
136	20240911	184400	977194920	1870	1870	1870	1870	0
137	20240911	184300	977194920	1870	1870	1870	1870	0
138	20240911	184200	977194920	1870	1870	1870	1870	0
139	20240911	184100	977194920	1870	1870	1870	1870	0
140	20240911	184000	977194920	1870	1870	1870	1870	0
141	20240911	183900	977194920	1870	1870	1870	1870	0
142	20240911	183800	977194920	1870	1870	1870	1870	0
143	20240911	183700	977194920	1870	1870	1870	1870	0
144	20240911	183600	977194920	1870	1870	1870	1870	0
145	20240911	183500	977194920	1870	1870	1870	1870	0
146	20240911	183400	977194920	1870	1870	1870	1870	0
147	20240911	183300	977194920	1870	1870	1870	1870	0
148	20240911	183200	977194920	1870	1870	1870	1870	0
149	20240911	183100	977194920	1870	1870	1870	1870	0
150	20240911	183000	977194920	1870	1870	1870	1870	0
151	20240911	182900	977194920	1870	1870	1870	1870	0
152	20240911	182800	977194920	1870	1870	1870	1870	12102
153	20240911	182700	977194920	1870	1870	1870	1870	0
154	20240911	182600	977194920	1870	1870	1870	1870	0
155	20240911	182500	977194920	1870	1870	1870	1870	0
156	20240911	182400	977194920	1870	1870	1870	1870	0
157	20240911	182300	977194920	1870	1870	1870	1870	0
158	20240911	182200	977194920	1870	1870	1870	1870	0
159	20240911	182100	977194920	1870	1870	1870	1870	0
160	20240911	182000	977194920	1870	1870	1870	1870	0
161	20240911	181900	977194920	1870	1870	1870	1870	0
162	20240911	181800	977194920	1870	1870	1870	1870	0
163	20240911	181700	977194920	1870	1870	1870	1870	0
164	20240911	181600	977194920	1870	1870	1870	1870	0
165	20240911	181500	977194920	1870	1870	1870	1870	0
166	20240911	181400	977194920	1870	1870	1870	1870	0
167	20240911	181300	977194920	1870	1870	1870	1870	0
168	20240911	181200	977194920	1870	1870	1870	1870	0
169	20240911	181100	977194920	1870	1870	1870	1870	0
170	20240911	181000	977194920	1870	1870	1870	1870	0
171	20240911	180900	977194920	1870	1870	1870	1870	0
172	20240911	180800	977194920	1870	1870	1870	1870	0
173	20240911	180700	977194920	1870	1870	1870	1870	0
174	20240911	180600	977194920	1870	1870	1870	1870	0
175	20240911	180500	977194920	1870	1870	1870	1870	0
176	20240911	180400	977194920	1870	1870	1870	1870	0
177	20240911	180300	977194920	1870	1870	1870	1870	0
178	20240911	180200	977194920	1870	1870	1870	1870	0
179	20240911	180100	977194920	1870	1870	1870	1870	0
180	20240911	180000	977194920	1870	1870	1870	1870	0
181	20240911	175900	977194920	1870	1870	1870	1870	0
182	20240911	175800	977194920	1870	1870	1870	1870	12102
183	20240911	175700	977194920	1870	1870	1870	1870	0
184	20240911	175600	977194920	1870	1870	1870	1870	0
185	20240911	175500	977194920	1870	1870	1870	1870	0
186	20240911	175400	977194920	1870	1870	1870	1870	0
187	20240911	175300	977194920	1870	1870	1870	1870	0
188	20240911	175200	977194920	1870	1870	1870	1870	0
189	20240911	175100	977194920	1870	1870	1870	1870	0
190	20240911	175000	977194920	1870	1870	1870	1870	0
191	20240911	174900	977194920	1870	1870	1870	1870	0
192	20240911	174800	977194920	1870	1870	1870	1870	0
193	20240911	174700	977194920	1870	1870	1870	1870	0
194	20240911	174600	977194920	1870	1870	1870	1870	0
195	20240911	174500	977194920	1870	1870	1870	1870	0
196	20240911	174400	977194920	1870	1870	1870	1870	0
197	20240911	174300	977194920	1870	1870	1870	1870	0
198	20240911	174200	977194920	1870	1870	1870	1870	0
199	20240911	174100	977194920	1870	1870	1870	1870	0
200	20240911	174000	977194920	1870	1870	1870	1870	0
201	20240911	173900	977194920	1870	1870	1870	1870	0
202	20240911	173800	977194920	1870	1870	1870	1870	0
203	20240911	173700	977194920	1870	1870	1870	1870	0
204	20240911	173600	977194920	1870	1870	1870	1870	0
205	20240911	173500	977194920	1870	1870	1870	1870	0
206	20240911	173400	977194920	1870	1870	1870	1870	0
207	20240911	173300	977194920	1870	1870	1870	1870	0
208	20240911	173200	977194920	1870	1870	1870	1870	0
209	20240911	173100	977194920	1870	1870	1870	1870	0
210	20240911	173000	977194920	1870	1870	1870	1870	0
211	20240911	172900	977194920	1870	1870	1870	1870	0
212	20240911	172800	977194920	1870	1870	1870	1870	12102
213	20240911	172700	977194920	1870	1870	1870	1870	0
214	20240911	172600	977194920	1870	1870	1870	1870	0
215	20240911	172500	977194920	1870	1870	1870	1870	0
216	20240911	172400	977194920	1870	1870	1870	1870	0
217	20240911	172300	977194920	1870	1870	1870	1870	0
218	20240911	172200	977194920	1870	1870	1870	1870	0
219	20240911	172100	977194920	1870	1870	1870	1870	0
220	20240911	172000	977194920	1870	1870	1870	1870	0
221	20240911	171900	977194920	1870	1870	1870	1870	0
222	20240911	171800	977194920	1870	1870	1870	1870	0
223	20240911	171700	977194920	1870	1870	1870	1870	0
224	20240911	171600	977194920	1870	1870	1870	1870	0
225	20240911	171500	977194920	1870	1870	1870	1870	0
226	20240911	171400	977194920	1870	1870	1870	1870	0
227	20240911	171300	977194920	1870	1870	1870	1870	0
228	20240911	171200	977194920	1870	1870	1870	1870	0
229	20240911	171100	977194920	1870	1870	1870	1870	0
230	20240911	171000	977194920	1870	1870	1870	1870	0
231	20240911	170900	977194920	1870	1870	1870	1870	0
232	20240911	170800	977194920	1870	1870	1870	1870	0
233	20240911	170700	977194920	1870	1870	1870	1870	0
234	20240911	170600	977194920	1870	1870	1870	1870	0
235	20240911	170500	977194920	1870	1870	1870	1870	0
236	20240911	170400	977194920	1870	1870	1870	1870	0
237	20240911	170300	977194920	1870	1870	1870	1870	0
238	20240911	170200	977194920	1870	1870	1870	1870	0
239	20240911	170100	977194920	1870	1870	1870	1870	0
240	20240911	170000	977194920	1870	1870	1870	1870	0
241	20240911	165900	977194920	1870	1870	1870	1870	0
242	20240911	165800	977194920	1870	1870	1870	1870	12102
243	20240911	165700	977194920	1870	1870	1870	1870	0
244	20240911	165600	977194920	1870	1870	1870	1870	0
245	20240911	165500	977194920	1870	1870	1870	1870	0
246	20240911	165400	977194920	1870	1870	1870	1870	0
247	20240911	165300	977194920	1870	1870	1870	1870	0
248	20240911	165200	977194920	1870	1870	1870	1870	0
249	20240911	165100	977194920	1870	1870	1870	1870	0
250	20240911	165000	977194920	1870	1870	1870	1870	0
251	20240911	164900	977194920	1870	1870	1870	1870	0
252	20240911	164800	977194920	1870	1870	1870	1870	0
253	20240911	164700	977194920	1870	1870	1870	1870	0
254	20240911	164600	977194920	1870	1870	1870	1870	0
255	20240911	164500	977194920	1870	1870	1870	1870	0
256	20240911	164400	977194920	1870	1870	1870	1870	0
257	20240911	164300	977194920	1870	1870	1870	1870	0
258	20240911	164200	977194920	1870	1870	1870	1870	0
259	20240911	164100	977194920	1870	1870	1870	1870	0
260	20240911	164000	977194920	1870	1870	1870	1870	0
261	20240911	163900	977194920	1870	1870	1870	1870	0
262	20240911	163800	977194920	1870	1870	1870	1870	0
263	20240911	163700	977194920	1870	1870	1870	1870	0
264	20240911	163600	977194920	1870	1870	1870	1870	0
265	20240911	163500	977194920	1870	1870	1870	1870	0
266	20240911	163400	977194920	1870	1870	1870	1870	0
267	20240911	163300	977194920	1870	1870	1870	1870	0
268	20240911	163200	977194920	1870	1870	1870	1870	0
269	20240911	163100	977194920	1870	1870	1870	1870	0
270	20240911	163000	977194920	1870	1870	1870	1870	0
271	20240911	162900	977194920	1870	1870	1870	1870	0
272	20240911	162800	977194920	1870	1870	1870	1870	12102
273	20240911	162700	977194920	1870	1870	1870	1870	0
274	20240911	162600	977194920	1870	1870	1870	1870	0
275	20240911	162500	977194920	1870	1870	1870	1870	0
276	20240911	162400	977194920	1870	1870	1870	1870	0
277	20240911	162300	977194920	1870	1870	1870	1870	0
278	20240911	162200	977194920	1870	1870	1870	1870	0
279	20240911	162100	977194920	1870	1870	1870	1870	0
280	20240911	162000	977194920	1870	1870	1870	1870	0
281	20240911	161900	977194920	1870	1870	1870	1870	0
282	20240911	161800	977194920	1870	1870	1870	1870	0
283	20240911	161700	977194920	1870	1870	1870	1870	0
284	20240911	161600	977194920	1870	1870	1870	1870	0
285	20240911	161500	977194920	1870	1870	1870	1870	0
286	20240911	161400	977194920	1870	1870	1870	1870	0
287	20240911	161300	977194920	1870	1870	1870	1870	0
288	20240911	161200	977194920	1870	1870	1870	1870	0
289	20240911	161100	977194920	1870	1870	1870	1870	0
290	20240911	161000	977194920	1870	1870	1870	1870	0
291	20240911	160900	977194920	1870	1870	1870	1870	0
292	20240911	160800	977194920	1870	1870	1870	1870	0
293	20240911	160700	977194920	1870	1870	1870	1870	0
294	20240911	160600	977194920	1870	1870	1870	1870	0
295	20240911	160500	977194920	1870	1870	1870	1870	0
296	20240911	160400	977194920	1870	1870	1870	1870	0
297	20240911	160300	977194920	1870	1870	1870	1870	0
298	20240911	160200	977194920	1870	1870	1870	1870	0
299	20240911	160100	977194920	1870	1870	1870	1870	0
300	20240911	160000	977194920	1870	1870	1870	1870	0
301	20240911	155900	977194920	1870	1870	1870	1870	0
302	20240911	155800	977194920	1870	1870	1870	1870	12102
303	20240911	155700	977194920	1870	1870	1870	1870	0
304	20240911	155600	977194920	1870	1870	1870	1870	0
305	20240911	155500	977194920	1870	1870	1870	1870	0
306	20240911	155400	977194920	1870	1870	1870	1870	0
307	20240911	155300	977194920	1870	1870	1870	1870	0
308	20240911	155200	977194920	1870	1870	1870	1870	0
309	20240911	155100	977194920	1870	1870	1870	1870	0
310	20240911	155000	977194920	1870	1870	1870	1870	0
311	20240911	154900	977194920	1870	1870	1870	1870	0
312	20240911	154800	977194920	1870	1870	1870	1870	0
313	20240911	154700	977194920	1870	1870	1870	1870	0
314	20240911	154600	977194920	1870	1870	1870	1870	0
315	20240911	154500	977194920	1870	1870	1870	1870	0
316	20240911	154400	977194920	1870	1870	1870	1870	0
317	20240911	154300	977194920	1870	1870	1870	1870	0
318	20240911	154200	977194920	1870	1870	1870	1870	0
319	20240911	154100	977194920	1870	1870	1870	1870	0
320	20240911	154000	977194920	1870	1870	1870	1870	0
321	20240911	153900	977194920	1870	1870	1870	1870	0
322	20240911	153800	977194920	1870	1870	1870	1870	0
323	20240911	153700	977194920	1870	1870	1870	1870	0
324	20240911	153600	977194920	1870	1870	1870	1870	0
325	20240911	153500	977194920	1870	1870	1870	1870	0
326	20240911	153400	977194920	1870	1870	1870	1870	0
327	20240911	153300	977194920	1870	1870	1870	1870	0
328	20240911	153200	977194920	1870	1870	1870	1870	0
329	20240911	153100	977194920	1870	1870	1870	1870	0
330	20240911	153000	977194920	1870	1870	1870	1870	12102
331	20240911	152900	954564180	1888	1888	1888	1888	0
332	20240911	152800	954564180	1888	1888	1888	1888	0
333	20240911	152700	954564180	1888	1888	1888	1888	0
334	20240911	152600	954564180	1888	1888	1888	1888	0
335	20240911	152500	954564180	1888	1888	1888	1888	0
336	20240911	152400	954564180	1888	1888	1888	1888	0
337	20240911	152300	954564180	1888	1888	1888	1888	0
338	20240911	152200	954564180	1888	1888	1888	1888	0
339	20240911	152100	954564180	1888	1888	1888	1888	0
340	20240911	152000	954564180	1888	1888	1888	1888	0
341	20240911	151900	954564180	1888	1889	1890	1875	854
342	20240911	151800	952958345	1889	1905	1905	1870	13336
343	20240911	151700	927731993	1905	1906	1906	1905	323
344	20240911	151600	927116668	1902	1902	1902	1902	394
345	20240911	151500	926367280	1903	1901	1905	1898	876
346	20240911	151400	924704601	1907	1906	1907	1898	1124
347	20240911	151300	922570728	1907	1907	1907	1901	232
348	20240911	151200	922128858	1907	1907	1907	1907	129
349	20240911	151100	921882855	1907	1909	1909	1907	17
350	20240911	151000	921850406	1909	1910	1911	1909	16
351	20240911	150900	921819839	1902	1902	1902	1902	32
352	20240911	150800	921758975	1902	1902	1902	1902	9
353	20240911	150700	921741857	1902	1900	1902	1900	424
354	20240911	150600	920935551	1898	1900	1900	1898	629
355	20240911	150500	919740667	1900	1899	1900	1898	2900
356	20240911	150400	914236464	1898	1900	1900	1898	2333
357	20240911	150300	909807622	1900	1901	1901	1900	2404
358	20240911	150200	905239801	1901	1901	1901	1901	1936
359	20240911	150100	901559465	1901	1901	1901	1901	387
360	20240911	150000	900823778	1901	1901	1901	1901	2
361	20240911	145900	900819976	1902	1902	1902	1902	6
362	20240911	145800	900808564	1903	1901	1912	1901	110
363	20240911	145700	900599433	1900	1900	1900	1900	100
364	20240911	145600	900409433	1899	1899	1899	1899	20
365	20240911	145500	900371453	1900	1900	1900	1900	691
366	20240911	145400	899058553	1900	1900	1900	1900	1
367	20240911	145300	899056653	1916	1898	1916	1898	2253
368	20240911	145200	894776385	1898	1898	1898	1898	106
369	20240911	145100	894575197	1898	1900	1900	1897	1135
370	20240911	145000	892421015	1907	1907	1907	1907	3
371	20240911	144900	892415294	1898	1899	1907	1898	5550
372	20240911	144800	881875479	1900	1900	1900	1900	2791
373	20240911	144700	876572579	1900	1901	1901	1899	4710
374	20240911	144600	867623450	1902	1902	1902	1902	147
375	20240911	144500	867343856	1902	1902	1902	1901	262
376	20240911	144400	866845548	1907	1907	1907	1907	187
377	20240911	144300	866488939	1902	1907	1907	1902	539
378	20240911	144200	865463185	1907	1907	1907	1907	185
379	20240911	144100	865110390	1907	1907	1907	1905	337
380	20240911	144000	864467741	1907	1906	1907	1906	251
381	20240911	143900	863989193	1904	1907	1907	1904	2846
382	20240911	143800	858562384	1910	1912	1912	1910	101
383	20240911	143700	858369472	1920	1920	1920	1920	56
384	20240911	143600	858261952	1920	1920	1920	1919	105
385	20240911	143500	858060355	1921	1902	1921	1902	146
386	20240911	143400	857782444	1909	1908	1909	1908	1016
387	20240911	143300	855843350	1908	1903	1908	1903	1493
388	20240911	143200	852999305	1901	1901	1901	1900	562
389	20240911	143100	851931143	1901	1903	1903	1901	4450
390	20240911	143000	843468008	1903	1903	1903	1903	737
391	20240911	142900	842065497	1903	1903	1903	1903	513
392	20240911	142800	841089258	1903	1905	1905	1903	320
393	20240911	142700	840479695	1906	1908	1908	1906	520
394	20240911	142600	839488515	1908	1906	1908	1906	68
395	20240911	142500	839358807	1906	1905	1906	1905	512
396	20240911	142400	838383397	1906	1906	1906	1906	10
397	20240911	142300	838364337	1906	1908	1908	1906	11
398	20240911	142200	838343360	1908	1908	1908	1908	70
399	20240911	142100	838209800	1909	1909	1909	1909	0
400	20240911	142000	838209800	1909	1909	1909	1909	1
401	20240911	141900	838207891	1902	1903	1903	1902	1174
402	20240911	141800	835974942	1910	1910	1910	1910	1
403	20240911	141700	835973032	1901	1909	1909	1901	489
404	20240911	141600	835043402	1901	1902	1902	1901	1443
405	20240911	141500	832300159	1901	1913	1913	1901	3360
406	20240911	141400	825909426	1903	1903	1903	1903	0
407	20240911	141300	825909426	1903	1908	1908	1903	1200
408	20240911	141200	823623941	1908	1909	1909	1908	200
409	20240911	141100	823242283	1909	1910	1910	1909	182
410	20240911	141000	822894835	1915	1915	1915	1915	0
411	20240911	140900	822894835	1915	1913	1915	1913	261
412	20240911	140800	822395214	1908	1915	1915	1908	1382
413	20240911	140700	819755319	1914	1914	1914	1914	1344
414	20240911	140600	817182903	1911	1911	1911	1911	106
415	20240911	140500	816980337	1910	1910	1910	1910	201
416	20240911	140400	816596427	1909	1909	1909	1909	10
417	20240911	140300	816577337	1909	1909	1909	1909	0
418	20240911	140200	816577337	1909	1908	1909	1908	289
419	20240911	140100	816025656	1908	1908	1908	1908	12
420	20240911	140000	816002760	1915	1908	1915	1907	502
421	20240911	135900	815045410	1915	1915	1915	1915	2
422	20240911	135800	815041580	1907	1915	1915	1907	753
423	20240911	135700	813605085	1915	1915	1915	1915	0
424	20240911	135600	813605085	1915	1915	1915	1915	44
425	20240911	135500	813520825	1915	1915	1915	1915	20
426	20240911	135400	813482525	1915	1915	1915	1915	30
427	20240911	135300	813425075	1915	1915	1915	1915	6
428	20240911	135200	813413585	1923	1923	1923	1923	50
429	20240911	135100	813317435	1924	1924	1924	1924	0
430	20240911	135000	813317435	1924	1924	1924	1906	201
431	20240911	134900	812934221	1925	1918	1925	1915	534
432	20240911	134800	811908794	1918	1902	1918	1902	88
433	20240911	134700	811741351	1909	1906	1909	1906	1489
434	20240911	134600	808900656	1902	1902	1902	1902	3349
435	20240911	134500	802530858	1902	1907	1907	1902	438
436	20240911	134400	801695597	1907	1907	1907	1907	6
437	20240911	134300	801684155	1905	1901	1905	1901	570
438	20240911	134200	800598605	1905	1900	1905	1900	5395
439	20240911	134100	790347185	1900	1901	1901	1900	16234
440	20240911	134000	759501678	1908	1908	1908	1908	6
441	20240911	133900	759490230	1901	1902	1908	1900	12365
442	20240911	133800	735995766	1909	1902	1909	1902	15
443	20240911	133700	735967229	1909	1904	1909	1900	944
444	20240911	133600	734171256	1909	1905	1909	1905	253
445	20240911	133500	733689129	1905	1904	1905	1903	1001
446	20240911	133400	731783139	1906	1902	1906	1900	2390
447	20240911	133300	727236703	1900	1908	1908	1900	14758
448	20240911	133200	699191755	1909	1916	1916	1909	8338
449	20240911	133100	683254717	1916	1916	1916	1916	1
450	20240911	133000	683252801	1915	1916	1916	1915	638
451	20240911	132900	682031028	1915	1916	1916	1915	1799
452	20240911	132800	678585848	1915	1919	1919	1915	5386
453	20240911	132700	668259842	1919	1919	1919	1919	1032
454	20240911	132600	666279434	1923	1923	1923	1923	101
455	20240911	132500	666085211	1924	1924	1924	1924	1
456	20240911	132400	666083287	1924	1924	1924	1924	0
457	20240911	132300	666083287	1924	1918	1924	1918	651
458	20240911	132200	664834663	1918	1919	1919	1918	3852
459	20240911	132100	657446113	1920	1920	1924	1920	9
460	20240911	132000	657428829	1919	1922	1922	1919	1807
461	20240911	131900	653959676	1924	1924	1924	1924	1
462	20240911	131800	653957752	1920	1920	1920	1920	1019
463	20240911	131700	652001272	1920	1920	1920	1920	2354
464	20240911	131600	647481592	1920	1921	1921	1920	4167
465	20240911	131500	639479701	1921	1924	1924	1921	1708
466	20240911	131400	636198419	1921	1921	1921	1921	38
467	20240911	131300	636125421	1924	1924	1924	1924	3
468	20240911	131200	636119649	1920	1922	1922	1920	3877
469	20240911	131100	628673273	1922	1925	1925	1922	2432
470	20240911	131000	623995078	1930	1930	1930	1924	680
471	20240911	130900	622684997	1931	1931	1931	1931	12
472	20240911	130800	622661825	1932	1933	1933	1932	2
473	20240911	130700	622657960	1927	1933	1933	1927	1001
474	20240911	130600	620728313	1927	1927	1927	1927	508
475	20240911	130500	619749397	1927	1927	1927	1927	795
476	20240911	130400	618217432	1927	1927	1927	1927	989
477	20240911	130300	616311629	1927	1925	1927	1925	333
478	20240911	130200	615670282	1925	1926	1926	1925	630
479	20240911	130100	614457522	1926	1926	1926	1925	375
480	20240911	130000	613735274	1926	1928	1928	1926	257
481	20240911	125900	613240035	1930	1930	1930	1930	0
482	20240911	125800	613240035	1930	1930	1930	1930	1
483	20240911	125700	613238105	1930	1930	1930	1930	0
484	20240911	125600	613238105	1930	1930	1930	1930	0
485	20240911	125500	613238105	1930	1929	1930	1927	153
486	20240911	125400	612942870	1934	1926	1934	1926	21
487	20240911	125300	612902416	1926	1926	1926	1926	1248
488	20240911	125200	610498768	1926	1927	1927	1926	481
489	20240911	125100	609572247	1927	1929	1929	1927	5396
490	20240911	125000	599170338	1932	1933	1933	1930	7151
491	20240911	124900	585366895	1933	1934	1935	1933	1115
492	20240911	124800	583211470	1935	1935	1935	1935	1010
493	20240911	124700	581257120	1939	1939	1939	1939	124
494	20240911	124600	581016684	1939	1933	1939	1933	673
495	20240911	124500	579711749	1945	1945	1945	1945	0
496	20240911	124400	579711749	1945	1937	1945	1931	2254
497	20240911	124300	575355505	1938	1938	1938	1938	1370
498	20240911	124200	572700445	1938	1938	1938	1938	13
499	20240911	124100	572675251	1938	1938	1938	1938	300
500	20240911	124000	572093851	1938	1938	1938	1938	11
501	20240911	123900	572072533	1946	1939	1946	1939	4
502	20240911	123800	572064770	1939	1939	1939	1939	0
503	20240911	123700	572064770	1939	1939	1939	1939	101
504	20240911	123600	571868931	1939	1946	1946	1939	2003
505	20240911	123500	567984155	1940	1940	1940	1940	342
506	20240911	123400	567320675	1940	1940	1940	1940	23
507	20240911	123300	567276055	1940	1940	1940	1940	1362
508	20240911	123200	564633775	1940	1940	1940	1940	0
509	20240911	123100	564633775	1940	1940	1940	1940	18
510	20240911	123000	564598855	1940	1940	1940	1940	502
511	20240911	122900	563624975	1947	1947	1947	1947	0
512	20240911	122800	563624975	1947	1946	1947	1946	812
513	20240911	122700	562044723	1939	1939	1939	1939	0
514	20240911	122600	562044723	1939	1939	1939	1939	0
515	20240911	122500	562044723	1939	1945	1946	1939	541
516	20240911	122400	560992381	1946	1946	1946	1945	835
517	20240911	122300	559367496	1938	1938	1938	1938	0
518	20240911	122200	559367496	1938	1939	1939	1938	103
519	20240911	122100	559167876	1938	1938	1938	1938	0
520	20240911	122000	559167876	1938	1944	1944	1938	49
521	20240911	121900	559072893	1938	1938	1938	1938	0
522	20240911	121800	559072893	1938	1938	1938	1938	15
523	20240911	121700	559043823	1938	1940	1940	1938	225
524	20240911	121600	558607770	1940	1946	1946	1940	2
525	20240911	121500	558603884	1938	1945	1945	1938	457
526	20240911	121400	557716222	1945	1945	1945	1945	0
527	20240911	121300	557716222	1945	1945	1945	1945	225
528	20240911	121200	557278597	1945	1942	1945	1942	20
529	20240911	121100	557239703	1938	1937	1938	1937	731
530	20240911	121000	555823145	1937	1937	1937	1937	1
531	20240911	120900	555821208	1937	1937	1937	1937	50
532	20240911	120800	555724358	1937	1937	1937	1937	5
533	20240911	120700	555714673	1937	1938	1938	1937	6
534	20240911	120600	555703050	1938	1938	1938	1938	0
535	20240911	120500	555703050	1938	1938	1938	1938	700
536	20240911	120400	554346450	1938	1938	1938	1938	0
537	20240911	120300	554346450	1938	1938	1938	1934	229
538	20240911	120200	553903536	1938	1938	1938	1938	1
539	20240911	120100	553901598	1934	1934	1934	1934	0
540	20240911	120000	553901598	1934	1934	1934	1934	620
541	20240911	115900	552702518	1935	1938	1938	1934	2836
542	20240911	115800	547213605	1938	1938	1938	1936	190
543	20240911	115700	546845395	1940	1940	1940	1940	9
544	20240911	115600	546827935	1940	1940	1940	1940	530
545	20240911	115500	545799735	1940	1940	1940	1940	0
546	20240911	115400	545799735	1940	1940	1940	1940	5
547	20240911	115300	545790035	1940	1940	1940	1940	0
548	20240911	115200	545790035	1940	1940	1940	1940	30
549	20240911	115100	545731835	1940	1942	1942	1940	2934
550	20240911	115000	540039781	1942	1942	1942	1942	19
551	20240911	114900	540002883	1945	1942	1945	1942	716
552	20240911	114800	538612408	1945	1945	1945	1945	0
553	20240911	114700	538612408	1945	1945	1945	1945	1665
554	20240911	114600	535373983	1945	1947	1947	1945	668
555	20240911	114500	534074437	1947	1947	1947	1947	23
556	20240911	114400	534029656	1947	1947	1947	1947	28
557	20240911	114300	533975140	1947	1942	1947	1942	419
558	20240911	114200	533161427	1942	1942	1942	1942	56
559	20240911	114100	533052675	1942	1942	1942	1942	409
560	20240911	114000	532258397	1942	1942	1942	1942	0
561	20240911	113900	532258397	1942	1939	1942	1939	957
562	20240911	113800	530401682	1933	1933	1933	1933	461
563	20240911	113700	529510569	1933	1933	1933	1933	5
564	20240911	113600	529500904	1933	1933	1933	1933	0
565	20240911	113500	529500904	1933	1937	1937	1933	2349
566	20240911	113400	524955605	1936	1945	1945	1936	1192
567	20240911	113300	522643928	1950	1950	1950	1950	0
568	20240911	113200	522643928	1950	1950	1950	1950	0
569	20240911	113100	522643928	1950	1950	1950	1950	0
570	20240911	113000	522643928	1950	1950	1950	1950	35
571	20240911	112900	522575678	1951	1951	1951	1951	0
572	20240911	112800	522575678	1951	1944	1951	1943	5
573	20240911	112700	522565938	1953	1953	1953	1945	568
574	20240911	112600	521456668	1953	1948	1953	1948	1061
575	20240911	112500	519387784	1948	1938	1948	1938	59
576	20240911	112400	519272872	1950	1950	1950	1950	1727
577	20240911	112300	515905222	1950	1950	1950	1950	1
578	20240911	112200	515903272	1935	1939	1939	1935	500
579	20240911	112100	514934837	1953	1943	1953	1943	711
580	20240911	112000	513550241	1935	1935	1935	1935	0
581	20240911	111900	513550241	1935	1935	1935	1935	0
582	20240911	111800	513550241	1935	1933	1935	1933	1624
583	20240911	111700	510409857	1933	1933	1933	1933	41
584	20240911	111600	510330604	1933	1930	1933	1930	334
585	20240911	111500	509685979	1930	1928	1930	1928	888
586	20240911	111400	507972190	1929	1930	1930	1929	97
587	20240911	111300	507784981	1930	1928	1930	1928	2388
588	20240911	111200	503176691	1928	1930	1930	1927	124
589	20240911	111100	502937688	1930	1931	1931	1930	1536
590	20240911	111000	499972988	1931	1934	1934	1931	247
591	20240911	110900	499495721	1934	1938	1938	1934	1512
592	20240911	110800	496569841	1938	1938	1938	1938	633
593	20240911	110700	495343087	1945	1945	1945	1945	2
594	20240911	110600	495339197	1945	1945	1945	1945	21
595	20240911	110500	495298352	1945	1946	1946	1945	1428
596	20240911	110400	492520492	1946	1946	1946	1946	1
597	20240911	110300	492518546	1938	1938	1938	1938	0
598	20240911	110200	492518546	1938	1932	1940	1932	5791
599	20240911	110100	481301552	1935	1931	1935	1930	2590
600	20240911	110000	476300190	1930	1926	1930	1926	913
601	20240911	105900	474539499	1926	1930	1930	1926	2899
602	20240911	105800	468948119	1931	1931	1931	1930	1819
603	20240911	105700	465436717	1931	1931	1931	1931	1527
604	20240911	105600	462488080	1931	1934	1935	1931	2298
605	20240911	105500	458047738	1934	1931	1934	1930	1717
606	20240911	105400	454732427	1931	1934	1934	1930	4867
607	20240911	105300	445336525	1934	1934	1935	1934	1334
608	20240911	105200	442756369	1935	1938	1939	1929	2392
609	20240911	105100	438138570	1938	1947	1947	1938	4621
610	20240911	105000	429169680	1947	1948	1952	1947	819
611	20240911	104900	427573846	1947	1950	1950	1947	1535
612	20240911	104800	424583370	1950	1950	1950	1950	0
613	20240911	104700	424583370	1950	1950	1950	1950	0
614	20240911	104600	424583370	1950	1954	1954	1950	2
615	20240911	104500	424579466	1950	1954	1954	1949	1517
616	20240911	104400	421621302	1955	1955	1955	1955	3
617	20240911	104300	421615437	1950	1950	1950	1950	253
618	20240911	104200	421122087	1950	1951	1951	1950	2088
619	20240911	104100	417049985	1951	1951	1951	1951	100
620	20240911	104000	416854885	1955	1950	1955	1950	24
621	20240911	103900	416808075	1950	1950	1950	1950	140
622	20240911	103800	416535075	1948	1949	1949	1948	500
623	20240911	103700	415560975	1948	1950	1950	1948	393
624	20240911	103600	414795301	1950	1954	1955	1950	14710
625	20240911	103500	386092800	1954	1957	1957	1954	1856
626	20240911	103400	382462755	1956	1959	1959	1956	5894
627	20240911	103300	370922875	1964	1963	1964	1958	8784
628	20240911	103200	353715063	1961	1962	1963	1961	2452
629	20240911	103100	348904782	1962	1963	1963	1962	1249
630	20240911	103000	346453546	1963	1964	1964	1963	101
631	20240911	102900	346255282	1964	1965	1965	1963	4459
632	20240911	102800	337499741	1965	1965	1965	1965	3000
633	20240911	102700	331604741	1965	1966	1966	1965	926
634	20240911	102600	329785050	1966	1966	1966	1966	300
635	20240911	102500	329195250	1966	1966	1966	1966	0
636	20240911	102400	329195250	1966	1973	1973	1966	3001
637	20240911	102300	323294662	1973	1966	1973	1966	320
638	20240911	102200	322665455	1966	1968	1968	1966	900
639	20240911	102100	320895555	1967	1972	1972	1967	1296
640	20240911	102000	318344852	1972	1974	1974	1972	184
641	20240911	101900	317981780	1973	1974	1974	1973	207
642	20240911	101800	317573169	1974	1975	1975	1974	24
643	20240911	101700	317525782	1975	1980	1980	1975	3340
644	20240911	101600	310926217	1979	1980	1981	1979	624
645	20240911	101500	309690744	1980	1980	1980	1979	104
646	20240911	101400	309484874	1979	1980	1980	1979	151
647	20240911	101300	309185944	1980	1980	1980	1980	71
648	20240911	101200	309045364	1981	1981	1981	1981	0
649	20240911	101100	309045364	1981	1979	1981	1979	798
650	20240911	101000	307465495	1979	1979	1979	1979	0
651	20240911	100900	307465495	1979	1978	1979	1977	1643
652	20240911	100800	304215430	1978	1974	1978	1974	4612
653	20240911	100700	295095860	1974	1974	1974	1971	1193
654	20240911	100600	292741814	1974	1965	1974	1965	124
655	20240911	100500	292498037	1964	1974	1974	1963	12737
656	20240911	100400	267412105	1974	1975	1977	1974	2238
657	20240911	100300	262992533	1975	1980	1980	1975	5170
658	20240911	100200	252778774	1978	1980	1980	1978	4110
659	20240911	100100	244648943	1980	1979	1980	1978	402
660	20240911	100000	243853611	1978	1980	1980	1978	1496
661	20240911	095900	240893084	1983	1983	1983	1979	5146
662	20240911	095800	230699697	1983	1990	1990	1982	2771
663	20240911	095700	225205606	1983	1993	1993	1983	603
664	20240911	095600	224007030	1993	1983	1994	1982	2488
665	20240911	095500	219073644	1993	1987	1993	1987	2740
666	20240911	095400	213626492	1988	1981	1988	1980	2125
667	20240911	095300	209416392	1978	1977	1978	1977	274
668	20240911	095200	208874628	1977	1983	1984	1975	3554
669	20240911	095100	201844769	1974	1974	1980	1973	1737
670	20240911	095000	198414323	1975	1978	1978	1975	4532
671	20240911	094900	189456789	1980	1983	1983	1978	3493
672	20240911	094800	182540293	1983	1985	1987	1983	3271
673	20240911	094700	176045190	1988	1989	1989	1984	283
674	20240911	094600	175482890	1988	2000	2000	1988	9286
675	20240911	094500	156918240	2005	2015	2020	2005	8745
676	20240911	094400	139321305	2015	2020	2025	2015	8371
677	20240911	094300	122414380	2025	2025	2025	2025	2213
678	20240911	094200	117933055	2025	2025	2025	2020	3885
679	20240911	094100	110070930	2025	2025	2025	2025	19
680	20240911	094000	110032455	2025	2030	2030	2025	2069
681	20240911	093900	105832905	2030	2030	2030	2030	0
682	20240911	093800	105832905	2030	2030	2030	2030	0
683	20240911	093700	105832905	2030	2030	2030	2030	2160
684	20240911	093600	101448105	2030	2030	2030	2030	50
685	20240911	093500	101346605	2050	2050	2050	2050	0
686	20240911	093400	101346605	2050	2050	2050	2050	2
687	20240911	093300	101342505	2050	2040	2050	2040	1000
688	20240911	093200	99301835	2035	2040	2040	2030	3003
689	20240911	093100	93204715	2030	2035	2035	2030	660
690	20240911	093000	91864095	2035	2035	2040	2035	1078
691	20240911	092900	89670265	2045	2045	2045	2045	0
692	20240911	092800	89670265	2045	2035	2045	2030	1304
693	20240911	092700	87016815	2035	2030	2035	2030	840
694	20240911	092600	85309115	2035	2035	2035	2030	1744
695	20240911	092500	81760125	2050	2030	2050	2030	57
696	20240911	092400	81643295	2050	2050	2050	2050	0
697	20240911	092300	81643295	2050	2050	2050	2050	300
698	20240911	092200	81028295	2050	2060	2060	2040	3010
699	20240911	092100	74835190	2060	2045	2060	2045	3275
700	20240911	092000	68137635	2030	2025	2045	2025	1582
701	20240911	091900	64928710	2025	2025	2025	2025	0
702	20240911	091800	64928710	2025	2025	2025	2025	285
703	20240911	091700	64351585	2025	2025	2025	2020	251
704	20240911	091600	63843560	2015	2020	2020	2015	1058
705	20240911	091500	61711590	2015	2030	2030	2015	1112
706	20240911	091400	59465490	2025	2020	2025	2015	3361
707	20240911	091300	52667035	2025	2025	2030	2025	589
708	20240911	091200	51474285	2030	2030	2030	2030	0
709	20240911	091100	51474285	2030	2030	2030	2030	50
710	20240911	091000	51372785	2025	2030	2030	2025	234
711	20240911	090900	50898025	2025	2015	2025	2015	2464
712	20240911	090800	45920835	2020	2025	2030	2020	2112
713	20240911	090700	41646870	2030	2045	2045	2030	325
714	20240911	090600	40987105	2045	2045	2045	2040	1723
715	20240911	090500	37466610	2045	2060	2060	2045	1930
716	20240911	090400	33507705	2085	2085	2085	2085	38
717	20240911	090300	33428475	2045	2020	2045	2020	1257
718	20240911	090200	30859300	2020	2015	2035	2010	3332
719	20240911	090100	24124440	2015	2030	2035	2015	3826
720	20240911	090000	16410475	2020	2035	2035	2010	8128