KissMeData/419050/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	212500	354186338	1924	1924	1924	1924	2627
3	20240911	212400	354186338	1924	1924	1924	1924	0
4	20240911	212300	354186338	1924	1924	1924	1924	0
5	20240911	212200	354186338	1924	1924	1924	1924	0
6	20240911	212100	354186338	1924	1924	1924	1924	0
7	20240911	212000	354186338	1924	1924	1924	1924	0
8	20240911	211900	354186338	1924	1924	1924	1924	0
9	20240911	211800	354186338	1924	1924	1924	1924	0
10	20240911	211700	354186338	1924	1924	1924	1924	0
11	20240911	211600	354186338	1924	1924	1924	1924	0
12	20240911	211500	354186338	1924	1924	1924	1924	0
13	20240911	211400	354186338	1924	1924	1924	1924	0
14	20240911	211300	354186338	1924	1924	1924	1924	0
15	20240911	211200	354186338	1924	1924	1924	1924	0
16	20240911	211100	354186338	1924	1924	1924	1924	0
17	20240911	211000	354186338	1924	1924	1924	1924	0
18	20240911	210900	354186338	1924	1924	1924	1924	0
19	20240911	210800	354186338	1924	1924	1924	1924	0
20	20240911	210700	354186338	1924	1924	1924	1924	0
21	20240911	210600	354186338	1924	1924	1924	1924	0
22	20240911	210500	354186338	1924	1924	1924	1924	0
23	20240911	210400	354186338	1924	1924	1924	1924	0
24	20240911	210300	354186338	1924	1924	1924	1924	0
25	20240911	210200	354186338	1924	1924	1924	1924	0
26	20240911	210100	354186338	1924	1924	1924	1924	0
27	20240911	210000	354186338	1924	1924	1924	1924	0
28	20240911	205900	354186338	1924	1924	1924	1924	0
29	20240911	205800	354186338	1924	1924	1924	1924	0
30	20240911	205700	354186338	1924	1924	1924	1924	0
31	20240911	205600	354186338	1924	1924	1924	1924	0
32	20240911	205500	354186338	1924	1924	1924	1924	2627
33	20240911	205400	354186338	1924	1924	1924	1924	0
34	20240911	205300	354186338	1924	1924	1924	1924	0
35	20240911	205200	354186338	1924	1924	1924	1924	0
36	20240911	205100	354186338	1924	1924	1924	1924	0
37	20240911	205000	354186338	1924	1924	1924	1924	0
38	20240911	204900	354186338	1924	1924	1924	1924	0
39	20240911	204800	354186338	1924	1924	1924	1924	0
40	20240911	204700	354186338	1924	1924	1924	1924	0
41	20240911	204600	354186338	1924	1924	1924	1924	0
42	20240911	204500	354186338	1924	1924	1924	1924	0
43	20240911	204400	354186338	1924	1924	1924	1924	0
44	20240911	204300	354186338	1924	1924	1924	1924	0
45	20240911	204200	354186338	1924	1924	1924	1924	0
46	20240911	204100	354186338	1924	1924	1924	1924	0
47	20240911	204000	354186338	1924	1924	1924	1924	0
48	20240911	203900	354186338	1924	1924	1924	1924	0
49	20240911	203800	354186338	1924	1924	1924	1924	0
50	20240911	203700	354186338	1924	1924	1924	1924	0
51	20240911	203600	354186338	1924	1924	1924	1924	0
52	20240911	203500	354186338	1924	1924	1924	1924	0
53	20240911	203400	354186338	1924	1924	1924	1924	0
54	20240911	203300	354186338	1924	1924	1924	1924	0
55	20240911	203200	354186338	1924	1924	1924	1924	0
56	20240911	203100	354186338	1924	1924	1924	1924	0
57	20240911	203000	354186338	1924	1924	1924	1924	0
58	20240911	202900	354186338	1924	1924	1924	1924	0
59	20240911	202800	354186338	1924	1924	1924	1924	0
60	20240911	202700	354186338	1924	1924	1924	1924	0
61	20240911	202600	354186338	1924	1924	1924	1924	0
62	20240911	202500	354186338	1924	1924	1924	1924	2627
63	20240911	202400	354186338	1924	1924	1924	1924	0
64	20240911	202300	354186338	1924	1924	1924	1924	0
65	20240911	202200	354186338	1924	1924	1924	1924	0
66	20240911	202100	354186338	1924	1924	1924	1924	0
67	20240911	202000	354186338	1924	1924	1924	1924	0
68	20240911	201900	354186338	1924	1924	1924	1924	0
69	20240911	201800	354186338	1924	1924	1924	1924	0
70	20240911	201700	354186338	1924	1924	1924	1924	0
71	20240911	201600	354186338	1924	1924	1924	1924	0
72	20240911	201500	354186338	1924	1924	1924	1924	0
73	20240911	201400	354186338	1924	1924	1924	1924	0
74	20240911	201300	354186338	1924	1924	1924	1924	0
75	20240911	201200	354186338	1924	1924	1924	1924	0
76	20240911	201100	354186338	1924	1924	1924	1924	0
77	20240911	201000	354186338	1924	1924	1924	1924	0
78	20240911	200900	354186338	1924	1924	1924	1924	0
79	20240911	200800	354186338	1924	1924	1924	1924	0
80	20240911	200700	354186338	1924	1924	1924	1924	0
81	20240911	200600	354186338	1924	1924	1924	1924	0
82	20240911	200500	354186338	1924	1924	1924	1924	0
83	20240911	200400	354186338	1924	1924	1924	1924	0
84	20240911	200300	354186338	1924	1924	1924	1924	0
85	20240911	200200	354186338	1924	1924	1924	1924	0
86	20240911	200100	354186338	1924	1924	1924	1924	0
87	20240911	200000	354186338	1924	1924	1924	1924	0
88	20240911	195900	354186338	1924	1924	1924	1924	0
89	20240911	195800	354186338	1924	1924	1924	1924	0
90	20240911	195700	354186338	1924	1924	1924	1924	0
91	20240911	195600	354186338	1924	1924	1924	1924	0
92	20240911	195500	354186338	1924	1924	1924	1924	2627
93	20240911	195400	354186338	1924	1924	1924	1924	0
94	20240911	195300	354186338	1924	1924	1924	1924	0
95	20240911	195200	354186338	1924	1924	1924	1924	0
96	20240911	195100	354186338	1924	1924	1924	1924	0
97	20240911	195000	354186338	1924	1924	1924	1924	0
98	20240911	194900	354186338	1924	1924	1924	1924	0
99	20240911	194800	354186338	1924	1924	1924	1924	0
100	20240911	194700	354186338	1924	1924	1924	1924	0
101	20240911	194600	354186338	1924	1924	1924	1924	0
102	20240911	194500	354186338	1924	1924	1924	1924	0
103	20240911	194400	354186338	1924	1924	1924	1924	0
104	20240911	194300	354186338	1924	1924	1924	1924	0
105	20240911	194200	354186338	1924	1924	1924	1924	0
106	20240911	194100	354186338	1924	1924	1924	1924	0
107	20240911	194000	354186338	1924	1924	1924	1924	0
108	20240911	193900	354186338	1924	1924	1924	1924	0
109	20240911	193800	354186338	1924	1924	1924	1924	0
110	20240911	193700	354186338	1924	1924	1924	1924	0
111	20240911	193600	354186338	1924	1924	1924	1924	0
112	20240911	193500	354186338	1924	1924	1924	1924	0
113	20240911	193400	354186338	1924	1924	1924	1924	0
114	20240911	193300	354186338	1924	1924	1924	1924	0
115	20240911	193200	354186338	1924	1924	1924	1924	0
116	20240911	193100	354186338	1924	1924	1924	1924	0
117	20240911	193000	354186338	1924	1924	1924	1924	0
118	20240911	192900	354186338	1924	1924	1924	1924	0
119	20240911	192800	354186338	1924	1924	1924	1924	0
120	20240911	192700	354186338	1924	1924	1924	1924	0
121	20240911	192600	354186338	1924	1924	1924	1924	0
122	20240911	192500	354186338	1924	1924	1924	1924	2627
123	20240911	192400	354186338	1924	1924	1924	1924	0
124	20240911	192300	354186338	1924	1924	1924	1924	0
125	20240911	192200	354186338	1924	1924	1924	1924	0
126	20240911	192100	354186338	1924	1924	1924	1924	0
127	20240911	192000	354186338	1924	1924	1924	1924	0
128	20240911	191900	354186338	1924	1924	1924	1924	0
129	20240911	191800	354186338	1924	1924	1924	1924	0
130	20240911	191700	354186338	1924	1924	1924	1924	0
131	20240911	191600	354186338	1924	1924	1924	1924	0
132	20240911	191500	354186338	1924	1924	1924	1924	0
133	20240911	191400	354186338	1924	1924	1924	1924	0
134	20240911	191300	354186338	1924	1924	1924	1924	0
135	20240911	191200	354186338	1924	1924	1924	1924	0
136	20240911	191100	354186338	1924	1924	1924	1924	0
137	20240911	191000	354186338	1924	1924	1924	1924	0
138	20240911	190900	354186338	1924	1924	1924	1924	0
139	20240911	190800	354186338	1924	1924	1924	1924	0
140	20240911	190700	354186338	1924	1924	1924	1924	0
141	20240911	190600	354186338	1924	1924	1924	1924	0
142	20240911	190500	354186338	1924	1924	1924	1924	0
143	20240911	190400	354186338	1924	1924	1924	1924	0
144	20240911	190300	354186338	1924	1924	1924	1924	0
145	20240911	190200	354186338	1924	1924	1924	1924	0
146	20240911	190100	354186338	1924	1924	1924	1924	0
147	20240911	190000	354186338	1924	1924	1924	1924	0
148	20240911	185900	354186338	1924	1924	1924	1924	0
149	20240911	185800	354186338	1924	1924	1924	1924	0
150	20240911	185700	354186338	1924	1924	1924	1924	0
151	20240911	185600	354186338	1924	1924	1924	1924	0
152	20240911	185500	354186338	1924	1924	1924	1924	2627
153	20240911	185400	354186338	1924	1924	1924	1924	0
154	20240911	185300	354186338	1924	1924	1924	1924	0
155	20240911	185200	354186338	1924	1924	1924	1924	0
156	20240911	185100	354186338	1924	1924	1924	1924	0
157	20240911	185000	354186338	1924	1924	1924	1924	0
158	20240911	184900	354186338	1924	1924	1924	1924	0
159	20240911	184800	354186338	1924	1924	1924	1924	0
160	20240911	184700	354186338	1924	1924	1924	1924	0
161	20240911	184600	354186338	1924	1924	1924	1924	0
162	20240911	184500	354186338	1924	1924	1924	1924	0
163	20240911	184400	354186338	1924	1924	1924	1924	0
164	20240911	184300	354186338	1924	1924	1924	1924	0
165	20240911	184200	354186338	1924	1924	1924	1924	0
166	20240911	184100	354186338	1924	1924	1924	1924	0
167	20240911	184000	354186338	1924	1924	1924	1924	0
168	20240911	183900	354186338	1924	1924	1924	1924	0
169	20240911	183800	354186338	1924	1924	1924	1924	0
170	20240911	183700	354186338	1924	1924	1924	1924	0
171	20240911	183600	354186338	1924	1924	1924	1924	0
172	20240911	183500	354186338	1924	1924	1924	1924	0
173	20240911	183400	354186338	1924	1924	1924	1924	0
174	20240911	183300	354186338	1924	1924	1924	1924	0
175	20240911	183200	354186338	1924	1924	1924	1924	0
176	20240911	183100	354186338	1924	1924	1924	1924	0
177	20240911	183000	354186338	1924	1924	1924	1924	0
178	20240911	182900	354186338	1924	1924	1924	1924	0
179	20240911	182800	354186338	1924	1924	1924	1924	0
180	20240911	182700	354186338	1924	1924	1924	1924	0
181	20240911	182600	354186338	1924	1924	1924	1924	0
182	20240911	182500	354186338	1924	1924	1924	1924	2627
183	20240911	182400	354186338	1924	1924	1924	1924	0
184	20240911	182300	354186338	1924	1924	1924	1924	0
185	20240911	182200	354186338	1924	1924	1924	1924	0
186	20240911	182100	354186338	1924	1924	1924	1924	0
187	20240911	182000	354186338	1924	1924	1924	1924	0
188	20240911	181900	354186338	1924	1924	1924	1924	0
189	20240911	181800	354186338	1924	1924	1924	1924	0
190	20240911	181700	354186338	1924	1924	1924	1924	0
191	20240911	181600	354186338	1924	1924	1924	1924	0
192	20240911	181500	354186338	1924	1924	1924	1924	0
193	20240911	181400	354186338	1924	1924	1924	1924	0
194	20240911	181300	354186338	1924	1924	1924	1924	0
195	20240911	181200	354186338	1924	1924	1924	1924	0
196	20240911	181100	354186338	1924	1924	1924	1924	0
197	20240911	181000	354186338	1924	1924	1924	1924	0
198	20240911	180900	354186338	1924	1924	1924	1924	0
199	20240911	180800	354186338	1924	1924	1924	1924	0
200	20240911	180700	354186338	1924	1924	1924	1924	0
201	20240911	180600	354186338	1924	1924	1924	1924	0
202	20240911	180500	354186338	1924	1924	1924	1924	0
203	20240911	180400	354186338	1924	1924	1924	1924	0
204	20240911	180300	354186338	1924	1924	1924	1924	0
205	20240911	180200	354186338	1924	1924	1924	1924	0
206	20240911	180100	354186338	1924	1924	1924	1924	0
207	20240911	180000	354186338	1924	1924	1924	1924	0
208	20240911	175900	354186338	1924	1924	1924	1924	0
209	20240911	175800	354186338	1924	1924	1924	1924	0
210	20240911	175700	354186338	1924	1924	1924	1924	0
211	20240911	175600	354186338	1924	1924	1924	1924	0
212	20240911	175500	354186338	1924	1924	1924	1924	2627
213	20240911	175400	354186338	1924	1924	1924	1924	0
214	20240911	175300	354186338	1924	1924	1924	1924	0
215	20240911	175200	354186338	1924	1924	1924	1924	0
216	20240911	175100	354186338	1924	1924	1924	1924	0
217	20240911	175000	354186338	1924	1924	1924	1924	0
218	20240911	174900	354186338	1924	1924	1924	1924	0
219	20240911	174800	354186338	1924	1924	1924	1924	0
220	20240911	174700	354186338	1924	1924	1924	1924	0
221	20240911	174600	354186338	1924	1924	1924	1924	0
222	20240911	174500	354186338	1924	1924	1924	1924	0
223	20240911	174400	354186338	1924	1924	1924	1924	0
224	20240911	174300	354186338	1924	1924	1924	1924	0
225	20240911	174200	354186338	1924	1924	1924	1924	0
226	20240911	174100	354186338	1924	1924	1924	1924	0
227	20240911	174000	354186338	1924	1924	1924	1924	0
228	20240911	173900	354186338	1924	1924	1924	1924	0
229	20240911	173800	354186338	1924	1924	1924	1924	0
230	20240911	173700	354186338	1924	1924	1924	1924	0
231	20240911	173600	354186338	1924	1924	1924	1924	0
232	20240911	173500	354186338	1924	1924	1924	1924	0
233	20240911	173400	354186338	1924	1924	1924	1924	0
234	20240911	173300	354186338	1924	1924	1924	1924	0
235	20240911	173200	354186338	1924	1924	1924	1924	0
236	20240911	173100	354186338	1924	1924	1924	1924	0
237	20240911	173000	354186338	1924	1924	1924	1924	0
238	20240911	172900	354186338	1924	1924	1924	1924	0
239	20240911	172800	354186338	1924	1924	1924	1924	0
240	20240911	172700	354186338	1924	1924	1924	1924	0
241	20240911	172600	354186338	1924	1924	1924	1924	0
242	20240911	172500	354186338	1924	1924	1924	1924	2627
243	20240911	172400	354186338	1924	1924	1924	1924	0
244	20240911	172300	354186338	1924	1924	1924	1924	0
245	20240911	172200	354186338	1924	1924	1924	1924	0
246	20240911	172100	354186338	1924	1924	1924	1924	0
247	20240911	172000	354186338	1924	1924	1924	1924	0
248	20240911	171900	354186338	1924	1924	1924	1924	0
249	20240911	171800	354186338	1924	1924	1924	1924	0
250	20240911	171700	354186338	1924	1924	1924	1924	0
251	20240911	171600	354186338	1924	1924	1924	1924	0
252	20240911	171500	354186338	1924	1924	1924	1924	0
253	20240911	171400	354186338	1924	1924	1924	1924	0
254	20240911	171300	354186338	1924	1924	1924	1924	0
255	20240911	171200	354186338	1924	1924	1924	1924	0
256	20240911	171100	354186338	1924	1924	1924	1924	0
257	20240911	171000	354186338	1924	1924	1924	1924	0
258	20240911	170900	354186338	1924	1924	1924	1924	0
259	20240911	170800	354186338	1924	1924	1924	1924	0
260	20240911	170700	354186338	1924	1924	1924	1924	0
261	20240911	170600	354186338	1924	1924	1924	1924	0
262	20240911	170500	354186338	1924	1924	1924	1924	0
263	20240911	170400	354186338	1924	1924	1924	1924	0
264	20240911	170300	354186338	1924	1924	1924	1924	0
265	20240911	170200	354186338	1924	1924	1924	1924	0
266	20240911	170100	354186338	1924	1924	1924	1924	0
267	20240911	170000	354186338	1924	1924	1924	1924	0
268	20240911	165900	354186338	1924	1924	1924	1924	0
269	20240911	165800	354186338	1924	1924	1924	1924	0
270	20240911	165700	354186338	1924	1924	1924	1924	0
271	20240911	165600	354186338	1924	1924	1924	1924	0
272	20240911	165500	354186338	1924	1924	1924	1924	2627
273	20240911	165400	354186338	1924	1924	1924	1924	0
274	20240911	165300	354186338	1924	1924	1924	1924	0
275	20240911	165200	354186338	1924	1924	1924	1924	0
276	20240911	165100	354186338	1924	1924	1924	1924	0
277	20240911	165000	354186338	1924	1924	1924	1924	0
278	20240911	164900	354186338	1924	1924	1924	1924	0
279	20240911	164800	354186338	1924	1924	1924	1924	0
280	20240911	164700	354186338	1924	1924	1924	1924	0
281	20240911	164600	354186338	1924	1924	1924	1924	0
282	20240911	164500	354186338	1924	1924	1924	1924	0
283	20240911	164400	354186338	1924	1924	1924	1924	0
284	20240911	164300	354186338	1924	1924	1924	1924	0
285	20240911	164200	354186338	1924	1924	1924	1924	0
286	20240911	164100	354186338	1924	1924	1924	1924	0
287	20240911	164000	354186338	1924	1924	1924	1924	0
288	20240911	163900	354186338	1924	1924	1924	1924	0
289	20240911	163800	354186338	1924	1924	1924	1924	0
290	20240911	163700	354186338	1924	1924	1924	1924	0
291	20240911	163600	354186338	1924	1924	1924	1924	0
292	20240911	163500	354186338	1924	1924	1924	1924	0
293	20240911	163400	354186338	1924	1924	1924	1924	0
294	20240911	163300	354186338	1924	1924	1924	1924	0
295	20240911	163200	354186338	1924	1924	1924	1924	0
296	20240911	163100	354186338	1924	1924	1924	1924	0
297	20240911	163000	354186338	1924	1924	1924	1924	0
298	20240911	162900	354186338	1924	1924	1924	1924	0
299	20240911	162800	354186338	1924	1924	1924	1924	0
300	20240911	162700	354186338	1924	1924	1924	1924	0
301	20240911	162600	354186338	1924	1924	1924	1924	0
302	20240911	162500	354186338	1924	1924	1924	1924	2627
303	20240911	162400	354186338	1924	1924	1924	1924	0
304	20240911	162300	354186338	1924	1924	1924	1924	0
305	20240911	162200	354186338	1924	1924	1924	1924	0
306	20240911	162100	354186338	1924	1924	1924	1924	0
307	20240911	162000	354186338	1924	1924	1924	1924	0
308	20240911	161900	354186338	1924	1924	1924	1924	0
309	20240911	161800	354186338	1924	1924	1924	1924	0
310	20240911	161700	354186338	1924	1924	1924	1924	0
311	20240911	161600	354186338	1924	1924	1924	1924	0
312	20240911	161500	354186338	1924	1924	1924	1924	0
313	20240911	161400	354186338	1924	1924	1924	1924	0
314	20240911	161300	354186338	1924	1924	1924	1924	0
315	20240911	161200	354186338	1924	1924	1924	1924	0
316	20240911	161100	354186338	1924	1924	1924	1924	0
317	20240911	161000	354186338	1924	1924	1924	1924	0
318	20240911	160900	354186338	1924	1924	1924	1924	0
319	20240911	160800	354186338	1924	1924	1924	1924	0
320	20240911	160700	354186338	1924	1924	1924	1924	0
321	20240911	160600	354186338	1924	1924	1924	1924	0
322	20240911	160500	354186338	1924	1924	1924	1924	0
323	20240911	160400	354186338	1924	1924	1924	1924	0
324	20240911	160300	354186338	1924	1924	1924	1924	0
325	20240911	160200	354186338	1924	1924	1924	1924	0
326	20240911	160100	354186338	1924	1924	1924	1924	0
327	20240911	160000	354186338	1924	1924	1924	1924	0
328	20240911	155900	354186338	1924	1924	1924	1924	0
329	20240911	155800	354186338	1924	1924	1924	1924	0
330	20240911	155700	354186338	1924	1924	1924	1924	0
331	20240911	155600	354186338	1924	1924	1924	1924	0
332	20240911	155500	354186338	1924	1924	1924	1924	2627
333	20240911	155400	354186338	1924	1924	1924	1924	0
334	20240911	155300	354186338	1924	1924	1924	1924	0
335	20240911	155200	354186338	1924	1924	1924	1924	0
336	20240911	155100	354186338	1924	1924	1924	1924	0
337	20240911	155000	354186338	1924	1924	1924	1924	0
338	20240911	154900	354186338	1924	1924	1924	1924	0
339	20240911	154800	354186338	1924	1924	1924	1924	0
340	20240911	154700	354186338	1924	1924	1924	1924	0
341	20240911	154600	354186338	1924	1924	1924	1924	0
342	20240911	154500	354186338	1924	1924	1924	1924	0
343	20240911	154400	354186338	1924	1924	1924	1924	0
344	20240911	154300	354186338	1924	1924	1924	1924	0
345	20240911	154200	354186338	1924	1924	1924	1924	0
346	20240911	154100	354186338	1924	1924	1924	1924	0
347	20240911	154000	354186338	1924	1924	1924	1924	0
348	20240911	153900	354186338	1924	1924	1924	1924	0
349	20240911	153800	354186338	1924	1924	1924	1924	0
350	20240911	153700	354186338	1924	1924	1924	1924	0
351	20240911	153600	354186338	1924	1924	1924	1924	0
352	20240911	153500	354186338	1924	1924	1924	1924	0
353	20240911	153400	354186338	1924	1924	1924	1924	0
354	20240911	153300	354186338	1924	1924	1924	1924	0
355	20240911	153200	354186338	1924	1924	1924	1924	0
356	20240911	153100	354186338	1924	1924	1924	1924	0
357	20240911	153000	354186338	1924	1924	1924	1924	2627
358	20240911	152900	349131990	1924	1924	1924	1924	0
359	20240911	152800	349131990	1924	1924	1924	1924	0
360	20240911	152700	349131990	1924	1924	1924	1924	0
361	20240911	152600	349131990	1924	1924	1924	1924	0
362	20240911	152500	349131990	1924	1924	1924	1924	0
363	20240911	152400	349131990	1924	1924	1924	1924	0
364	20240911	152300	349131990	1924	1924	1924	1924	0
365	20240911	152200	349131990	1924	1924	1924	1924	0
366	20240911	152100	349131990	1924	1924	1924	1924	0
367	20240911	152000	349131990	1924	1924	1924	1924	0
368	20240911	151900	349131990	1924	1916	1924	1915	2036
369	20240911	151800	345217478	1923	1923	1923	1923	90
370	20240911	151700	345044408	1920	1920	1920	1920	100
371	20240911	151600	344852408	1920	1918	1920	1918	2791
372	20240911	151500	339496050	1919	1919	1919	1919	1
373	20240911	151400	339494131	1919	1917	1919	1917	2851
374	20240911	151300	334026581	1913	1912	1913	1912	442
375	20240911	151200	333181355	1910	1916	1916	1910	1000
376	20240911	151100	331269277	1917	1917	1917	1917	4
377	20240911	151000	331261609	1917	1917	1917	1917	28
378	20240911	150900	331207933	1917	1917	1917	1917	0
379	20240911	150800	331207933	1917	1917	1917	1917	0
380	20240911	150700	331207933	1917	1918	1918	1917	1737
381	20240911	150600	327877546	1917	1917	1917	1917	115
382	20240911	150500	327657091	1917	1918	1918	1917	186
383	20240911	150400	327300463	1918	1918	1918	1918	127
384	20240911	150300	327056877	1919	1919	1919	1919	22
385	20240911	150200	327014659	1917	1917	1917	1917	47
386	20240911	150100	326924560	1917	1918	1918	1917	450
387	20240911	150000	326061535	1918	1918	1918	1918	111
388	20240911	145900	325848637	1918	1918	1918	1918	49
389	20240911	145800	325754655	1917	1919	1919	1917	520
390	20240911	145700	324757359	1918	1918	1918	1917	153
391	20240911	145600	324463955	1918	1917	1918	1917	574
392	20240911	145500	323363100	1917	1917	1917	1917	1
393	20240911	145400	323361183	1917	1917	1917	1917	0
394	20240911	145300	323361183	1917	1917	1917	1917	20
395	20240911	145200	323322843	1917	1917	1917	1917	0
396	20240911	145100	323322843	1917	1917	1917	1917	0
397	20240911	145000	323322843	1917	1910	1917	1910	14
398	20240911	144900	323296062	1910	1911	1911	1910	200
399	20240911	144800	322914059	1911	1912	1912	1911	249
400	20240911	144700	322438021	1910	1910	1910	1910	300
401	20240911	144600	321865021	1916	1916	1916	1916	0
402	20240911	144500	321865021	1916	1916	1916	1916	50
403	20240911	144400	321769221	1917	1917	1917	1917	0
404	20240911	144300	321769221	1917	1917	1917	1917	10
405	20240911	144200	321750051	1907	1907	1908	1907	335
406	20240911	144100	321111106	1907	1908	1908	1907	136
407	20240911	144000	320851619	1908	1909	1909	1908	102
408	20240911	143900	320656902	1909	1913	1913	1909	979
409	20240911	143800	318785890	1917	1914	1917	1914	44
410	20240911	143700	318701614	1914	1913	1915	1913	6
411	20240911	143600	318690129	1909	1909	1909	1909	0
412	20240911	143500	318690129	1909	1909	1909	1909	0
413	20240911	143400	318690129	1909	1914	1914	1909	634
414	20240911	143300	317477258	1910	1909	1910	1909	198
415	20240911	143200	317099079	1905	1905	1905	1905	1444
416	20240911	143100	314348259	1901	1908	1908	1900	13753
417	20240911	143000	288195602	1907	1909	1909	1907	21
418	20240911	142900	288155552	1908	1914	1914	1908	7570
419	20240911	142800	273692506	1915	1915	1915	1915	4
420	20240911	142700	273684846	1920	1915	1920	1915	3
421	20240911	142600	273679096	1915	1915	1915	1915	601
422	20240911	142500	272528181	1915	1918	1918	1915	1022
423	20240911	142400	270570172	1919	1919	1919	1919	1
424	20240911	142300	270568253	1919	1922	1922	1919	67
425	20240911	142200	270439650	1924	1924	1924	1924	0
426	20240911	142100	270439650	1924	1924	1924	1924	0
427	20240911	142000	270439650	1924	1924	1924	1924	1
428	20240911	141900	270437726	1917	1917	1917	1917	0
429	20240911	141800	270437726	1917	1917	1917	1917	0
430	20240911	141700	270437726	1917	1920	1920	1917	143
431	20240911	141600	270163226	1916	1916	1916	1916	0
432	20240911	141500	270163226	1916	1916	1916	1916	0
433	20240911	141400	270163226	1916	1916	1916	1916	14272
434	20240911	141300	242818074	1915	1920	1920	1915	500
435	20240911	141200	241860279	1915	1915	1915	1915	0
436	20240911	141100	241860279	1915	1915	1915	1915	0
437	20240911	141000	241860279	1915	1915	1915	1915	0
438	20240911	140900	241860279	1915	1915	1915	1915	0
439	20240911	140800	241860279	1915	1915	1915	1915	0
440	20240911	140700	241860279	1915	1926	1926	1915	1484
441	20240911	140600	239013462	1923	1923	1923	1923	0
442	20240911	140500	239013462	1923	1923	1923	1923	370
443	20240911	140400	238301952	1924	1924	1924	1924	270
444	20240911	140300	237782472	1924	1925	1925	1924	200
445	20240911	140200	237397594	1925	1926	1926	1925	43
446	20240911	140100	237314779	1926	1926	1926	1926	0
447	20240911	140000	237314779	1926	1925	1926	1925	130
448	20240911	135900	237064409	1924	1924	1924	1924	0
449	20240911	135800	237064409	1924	1926	1926	1924	465
450	20240911	135700	236169698	1925	1925	1925	1925	0
451	20240911	135600	236169698	1925	1925	1925	1925	0
452	20240911	135500	236169698	1925	1926	1926	1925	900
453	20240911	135400	234437148	1927	1927	1927	1927	0
454	20240911	135300	234437148	1927	1927	1927	1927	1
455	20240911	135200	234435221	1925	1925	1925	1925	10
456	20240911	135100	234415971	1929	1929	1929	1929	0
457	20240911	135000	234415971	1929	1929	1929	1929	0
458	20240911	134900	234415971	1929	1929	1929	1929	0
459	20240911	134800	234415971	1929	1929	1929	1929	13
460	20240911	134700	234390894	1930	1930	1930	1930	6
461	20240911	134600	234379314	1930	1930	1930	1930	0
462	20240911	134500	234379314	1930	1930	1930	1930	10
463	20240911	134400	234360014	1924	1924	1924	1924	0
464	20240911	134300	234360014	1924	1924	1924	1924	0
465	20240911	134200	234360014	1924	1924	1924	1924	8
466	20240911	134100	234344622	1924	1924	1924	1924	211
467	20240911	134000	233938658	1925	1930	1930	1925	276
468	20240911	133900	233406652	1930	1930	1930	1930	0
469	20240911	133800	233406652	1930	1930	1930	1930	444
470	20240911	133700	232549732	1930	1930	1930	1930	150
471	20240911	133600	232260232	1930	1931	1931	1930	197
472	20240911	133500	231880021	1931	1931	1931	1931	2
473	20240911	133400	231876159	1935	1935	1935	1935	0
474	20240911	133300	231876159	1935	1935	1935	1935	10
475	20240911	133200	231856809	1931	1931	1931	1931	0
476	20240911	133100	231856809	1931	1931	1931	1931	1
477	20240911	133000	231854878	1935	1935	1935	1935	3
478	20240911	132900	231849073	1935	1933	1935	1933	784
479	20240911	132800	230333401	1932	1932	1932	1932	1000
480	20240911	132700	228401401	1933	1933	1933	1933	0
481	20240911	132600	228401401	1933	1933	1933	1933	0
482	20240911	132500	228401401	1933	1933	1933	1933	0
483	20240911	132400	228401401	1933	1923	1933	1922	4001
484	20240911	132300	220711398	1922	1927	1927	1922	4002
485	20240911	132200	213011384	1933	1933	1933	1933	20
486	20240911	132100	212972724	1933	1933	1933	1933	0
487	20240911	132000	212972724	1933	1933	1933	1933	1
488	20240911	131900	212970791	1933	1932	1933	1932	9522
489	20240911	131800	194573565	1931	1931	1931	1931	0
490	20240911	131700	194573565	1931	1931	1931	1931	113
491	20240911	131600	194355362	1931	1931	1931	1931	0
492	20240911	131500	194355362	1931	1930	1931	1930	200
493	20240911	131400	193969224	1930	1930	1930	1930	0
494	20240911	131300	193969224	1930	1930	1930	1930	0
495	20240911	131200	193969224	1930	1930	1930	1930	0
496	20240911	131100	193969224	1930	1930	1930	1930	0
497	20240911	131000	193969224	1930	1930	1930	1930	0
498	20240911	130900	193969224	1930	1930	1930	1930	0
499	20240911	130800	193969224	1930	1930	1930	1930	0
500	20240911	130700	193969224	1930	1930	1930	1930	0
501	20240911	130600	193969224	1930	1930	1930	1930	11
502	20240911	130500	193947994	1930	1930	1930	1930	27
503	20240911	130400	193895884	1930	1930	1930	1930	13
504	20240911	130300	193870794	1924	1924	1924	1924	0
505	20240911	130200	193870794	1924	1924	1924	1924	0
506	20240911	130100	193870794	1924	1924	1924	1924	0
507	20240911	130000	193870794	1924	1924	1924	1924	34
508	20240911	125900	193805378	1931	1931	1931	1931	0
509	20240911	125800	193805378	1931	1930	1931	1930	100
510	20240911	125700	193612288	1930	1930	1930	1930	0
511	20240911	125600	193612288	1930	1930	1930	1930	500
512	20240911	125500	192647288	1931	1931	1931	1931	0
513	20240911	125400	192647288	1931	1931	1931	1931	0
514	20240911	125300	192647288	1931	1931	1931	1931	200
515	20240911	125200	192261088	1931	1931	1931	1931	0
516	20240911	125100	192261088	1931	1931	1931	1931	0
517	20240911	125000	192261088	1931	1931	1931	1931	0
518	20240911	124900	192261088	1931	1931	1931	1931	0
519	20240911	124800	192261088	1931	1931	1931	1931	62
520	20240911	124700	192141366	1931	1931	1931	1931	38
521	20240911	124600	192067988	1933	1933	1933	1933	0
522	20240911	124500	192067988	1933	1933	1933	1933	155
523	20240911	124400	191768373	1933	1933	1933	1933	20
524	20240911	124300	191729713	1934	1934	1934	1934	5
525	20240911	124200	191720043	1922	1922	1922	1922	0
526	20240911	124100	191720043	1922	1923	1923	1922	1054
527	20240911	124000	189694246	1922	1922	1922	1922	0
528	20240911	123900	189694246	1922	1922	1922	1922	0
529	20240911	123800	189694246	1922	1922	1922	1922	0
530	20240911	123700	189694246	1922	1922	1922	1922	0
531	20240911	123600	189694246	1922	1922	1922	1922	0
532	20240911	123500	189694246	1922	1925	1925	1922	958
533	20240911	123400	187852196	1935	1935	1935	1935	85
534	20240911	123300	187687721	1925	1925	1925	1925	3
535	20240911	123200	187681946	1924	1924	1924	1924	1
536	20240911	123100	187680022	1925	1925	1925	1925	5
537	20240911	123000	187670397	1924	1934	1934	1924	14
538	20240911	122900	187643351	1930	1930	1930	1930	0
539	20240911	122800	187643351	1930	1930	1930	1930	0
540	20240911	122700	187643351	1930	1930	1930	1930	2
541	20240911	122600	187639491	1930	1930	1930	1922	502
542	20240911	122500	186670639	1930	1930	1930	1930	93
543	20240911	122400	186491149	1930	1930	1930	1930	29
544	20240911	122300	186435179	1930	1930	1930	1930	0
545	20240911	122200	186435179	1930	1930	1930	1930	0
546	20240911	122100	186435179	1930	1920	1930	1920	40
547	20240911	122000	186358119	1917	1917	1917	1917	0
548	20240911	121900	186358119	1917	1917	1917	1917	0
549	20240911	121800	186358119	1917	1917	1917	1917	99
550	20240911	121700	186168336	1912	1914	1914	1912	1147
551	20240911	121600	183974402	1914	1921	1921	1914	1173
552	20240911	121500	181724789	1921	1921	1921	1921	290
553	20240911	121400	181167699	1922	1932	1932	1922	3084
554	20240911	121300	175223875	1933	1933	1933	1933	0
555	20240911	121200	175223875	1933	1933	1933	1933	0
556	20240911	121100	175223875	1933	1933	1933	1933	150
557	20240911	121000	174933925	1935	1935	1935	1935	0
558	20240911	120900	174933925	1935	1934	1935	1934	8
559	20240911	120800	174918449	1933	1933	1933	1933	0
560	20240911	120700	174918449	1933	1933	1933	1933	1
561	20240911	120600	174916516	1933	1933	1933	1933	0
562	20240911	120500	174916516	1933	1933	1933	1933	1
563	20240911	120400	174914583	1933	1933	1933	1933	0
564	20240911	120300	174914583	1933	1933	1933	1933	20
565	20240911	120200	174875923	1933	1933	1933	1933	0
566	20240911	120100	174875923	1933	1933	1933	1933	0
567	20240911	120000	174875923	1933	1933	1933	1933	569
568	20240911	115900	173776046	1930	1930	1930	1930	0
569	20240911	115800	173776046	1930	1930	1930	1930	0
570	20240911	115700	173776046	1930	1930	1930	1930	0
571	20240911	115600	173776046	1930	1930	1930	1930	0
572	20240911	115500	173776046	1930	1930	1930	1930	0
573	20240911	115400	173776046	1930	1939	1939	1930	600
574	20240911	115300	172616407	1935	1935	1935	1935	100
575	20240911	115200	172422907	1939	1939	1939	1939	1052
576	20240911	115100	170383079	1939	1939	1939	1939	0
577	20240911	115000	170383079	1939	1939	1939	1939	0
578	20240911	114900	170383079	1939	1939	1939	1939	0
579	20240911	114800	170383079	1939	1939	1939	1939	0
580	20240911	114700	170383079	1939	1940	1940	1939	156
581	20240911	114600	170080460	1940	1940	1940	1940	85
582	20240911	114500	169915560	1940	1940	1940	1940	3
583	20240911	114400	169909740	1939	1939	1939	1939	570
584	20240911	114300	168804510	1939	1939	1939	1939	57
585	20240911	114200	168693987	1939	1939	1939	1939	10
586	20240911	114100	168674597	1940	1940	1940	1940	0
587	20240911	114000	168674597	1940	1940	1940	1940	450
588	20240911	113900	167801597	1941	1941	1941	1941	0
589	20240911	113800	167801597	1941	1941	1941	1941	17
590	20240911	113700	167768600	1943	1941	1943	1941	137
591	20240911	113600	167502411	1944	1944	1944	1944	0
592	20240911	113500	167502411	1944	1944	1944	1944	0
593	20240911	113400	167502411	1944	1944	1944	1944	0
594	20240911	113300	167502411	1944	1944	1944	1944	0
595	20240911	113200	167502411	1944	1944	1944	1944	0
596	20240911	113100	167502411	1944	1942	1944	1942	11
597	20240911	113000	167481042	1935	1935	1935	1935	238
598	20240911	112900	167020512	1935	1935	1935	1935	0
599	20240911	112800	167020512	1935	1935	1935	1935	0
600	20240911	112700	167020512	1935	1935	1935	1935	0
601	20240911	112600	167020512	1935	1930	1935	1930	152
602	20240911	112500	166727142	1935	1935	1935	1935	0
603	20240911	112400	166727142	1935	1933	1935	1933	275
604	20240911	112300	166195427	1930	1931	1931	1930	180
605	20240911	112200	165848017	1931	1931	1931	1931	0
606	20240911	112100	165848017	1931	1931	1931	1931	890
607	20240911	112000	164129427	1931	1931	1931	1931	0
608	20240911	111900	164129427	1931	1931	1931	1931	13
609	20240911	111800	164104324	1928	1928	1928	1928	0
610	20240911	111700	164104324	1928	1928	1928	1928	162
611	20240911	111600	163791988	1928	1928	1928	1928	627
612	20240911	111500	162583132	1928	1927	1928	1927	560
613	20240911	111400	161503700	1927	1927	1927	1927	100
614	20240911	111300	161311000	1927	1927	1927	1927	200
615	20240911	111200	160925600	1924	1920	1924	1919	2161
616	20240911	111100	156769587	1919	1919	1919	1919	0
617	20240911	111000	156769587	1919	1919	1919	1919	0
618	20240911	110900	156769587	1919	1919	1919	1919	0
619	20240911	110800	156769587	1919	1919	1919	1919	620
620	20240911	110700	155579807	1920	1919	1920	1919	654
621	20240911	110600	154324727	1920	1920	1920	1920	101
622	20240911	110500	154130807	1920	1920	1920	1918	80
623	20240911	110400	153977224	1920	1920	1920	1920	0
624	20240911	110300	153977224	1920	1920	1920	1920	0
625	20240911	110200	153977224	1920	1920	1920	1920	0
626	20240911	110100	153977224	1920	1919	1920	1919	1591
627	20240911	110000	150923365	1919	1920	1920	1919	147
628	20240911	105900	150641252	1920	1920	1920	1920	50
629	20240911	105800	150545252	1920	1920	1920	1920	4
630	20240911	105700	150537572	1920	1920	1920	1920	0
631	20240911	105600	150537572	1920	1920	1920	1919	40
632	20240911	105500	150460779	1920	1923	1923	1920	1051
633	20240911	105400	148442363	1922	1924	1924	1922	33
634	20240911	105300	148378873	1921	1923	1923	1921	571
635	20240911	105200	147281924	1923	1926	1926	1923	416
636	20240911	105100	146481230	1926	1928	1928	1926	204
637	20240911	105000	146088259	1928	1928	1928	1928	1
638	20240911	104900	146086331	1929	1930	1930	1928	206
639	20240911	104800	145689032	1932	1932	1932	1932	0
640	20240911	104700	145689032	1932	1932	1932	1932	11
641	20240911	104600	145667780	1932	1932	1932	1932	189
642	20240911	104500	145302632	1932	1930	1932	1929	1942
643	20240911	104400	141555071	1931	1931	1931	1931	75
644	20240911	104300	141410246	1931	1931	1931	1931	4
645	20240911	104200	141402522	1931	1931	1931	1931	0
646	20240911	104100	141402522	1931	1932	1932	1931	307
647	20240911	104000	140809662	1931	1931	1931	1931	0
648	20240911	103900	140809662	1931	1936	1936	1930	14141
649	20240911	103800	113453134	1935	1935	1935	1935	0
650	20240911	103700	113453134	1935	1935	1935	1935	0
651	20240911	103600	113453134	1935	1935	1935	1935	0
652	20240911	103500	113453134	1935	1935	1935	1935	0
653	20240911	103400	113453134	1935	1939	1940	1935	401
654	20240911	103300	112676149	1938	1945	1945	1938	1166
655	20240911	103200	110410724	1951	1947	1951	1947	500
656	20240911	103100	109436018	1946	1946	1946	1946	27
657	20240911	103000	109383476	1946	1946	1946	1946	23
658	20240911	102900	109338718	1945	1945	1945	1945	0
659	20240911	102800	109338718	1945	1944	1945	1944	2261
660	20240911	102700	104943184	1944	1944	1944	1944	0
661	20240911	102600	104943184	1944	1944	1944	1944	100
662	20240911	102500	104748784	1944	1943	1944	1943	2429
663	20240911	102400	100029132	1943	1943	1943	1943	4
664	20240911	102300	100021360	1943	1943	1943	1943	45
665	20240911	102200	99933925	1943	1943	1943	1943	0
666	20240911	102100	99933925	1943	1943	1943	1943	0
667	20240911	102000	99933925	1943	1943	1943	1943	0
668	20240911	101900	99933925	1943	1943	1943	1943	19
669	20240911	101800	99897008	1944	1944	1944	1944	45
670	20240911	101700	99809528	1944	1944	1944	1944	2
671	20240911	101600	99805640	1949	1949	1949	1949	0
672	20240911	101500	99805640	1949	1949	1949	1949	20
673	20240911	101400	99766660	1950	1950	1950	1950	51
674	20240911	101300	99667210	1951	1951	1951	1951	25
675	20240911	101200	99618435	1943	1943	1943	1943	1
676	20240911	101100	99616492	1943	1943	1943	1943	0
677	20240911	101000	99616492	1943	1951	1953	1943	601
678	20240911	100900	98444415	1943	1943	1943	1943	12
679	20240911	100800	98421099	1954	1954	1954	1954	101
680	20240911	100700	98223745	1943	1954	1954	1940	1250
681	20240911	100600	95791015	1954	1949	1954	1948	1103
682	20240911	100500	93642230	1954	1954	1954	1954	0
683	20240911	100400	93642230	1954	1954	1954	1954	0
684	20240911	100300	93642230	1954	1954	1954	1954	2
685	20240911	100200	93638322	1950	1948	1950	1948	45
686	20240911	100100	93550582	1949	1954	1954	1949	990
687	20240911	100000	91618617	1955	1961	1961	1955	1082
688	20240911	095900	89503230	1956	1956	1956	1956	0
689	20240911	095800	89503230	1956	1961	1961	1956	204
690	20240911	095700	89103206	1963	1963	1963	1963	0
691	20240911	095600	89103206	1963	1963	1963	1963	0
692	20240911	095500	89103206	1963	1960	1963	1960	300
693	20240911	095400	88514790	1957	1957	1957	1957	10
694	20240911	095300	88495220	1957	1959	1959	1957	32
695	20240911	095200	88432550	1960	1960	1960	1960	0
696	20240911	095100	88432550	1960	1964	1964	1960	159
697	20240911	095000	88120774	1965	1965	1965	1965	1
698	20240911	094900	88118809	1965	1964	1965	1964	79
699	20240911	094800	87963575	1965	1965	1965	1965	0
700	20240911	094700	87963575	1965	1964	1965	1964	310
701	20240911	094600	87354525	1965	1963	1965	1963	500
702	20240911	094500	86372625	1964	1961	1964	1960	1527
703	20240911	094400	83375851	1961	1960	1961	1960	902
704	20240911	094300	81607241	1960	1959	1960	1959	22
705	20240911	094200	81564141	1959	1959	1959	1958	557
706	20240911	094100	80472985	1959	1959	1959	1959	12
707	20240911	094000	80449477	1960	1960	1960	1960	25
708	20240911	093900	80400477	1960	1961	1961	1960	89
709	20240911	093800	80225969	1961	1952	1961	1952	132
710	20240911	093700	79967274	1950	1950	1950	1950	0
711	20240911	093600	79967274	1950	1950	1950	1950	5000
712	20240911	093500	70217274	1950	1954	1959	1950	4469
713	20240911	093400	61497635	1959	1961	1964	1959	3473
714	20240911	093300	54692808	1961	1964	1964	1961	263
715	20240911	093200	54176895	1964	1966	1966	1964	62
716	20240911	093100	54055064	1964	1964	1964	1964	900
717	20240911	093000	52287464	1964	1964	1964	1964	1020
718	20240911	092900	50284184	1964	1964	1964	1964	81
719	20240911	092800	50125100	1967	1968	1968	1960	6
720	20240911	092700	50113321	1960	1969	1969	1960	15
721	20240911	092600	50083849	1969	1964	1969	1960	4685
722	20240911	092500	40888977	1964	1964	1964	1964	0
723	20240911	092400	40888977	1964	1964	1964	1964	100
724	20240911	092300	40692577	1965	1954	1965	1954	501
725	20240911	092200	39711778	1954	1953	1954	1953	1142
726	20240911	092100	37481291	1952	1948	1952	1947	920
727	20240911	092000	35687616	1948	1948	1948	1948	0
728	20240911	091900	35687616	1948	1948	1948	1948	0
729	20240911	091800	35687616	1948	1945	1948	1940	1546
730	20240911	091700	32683896	1945	1945	1945	1945	50
731	20240911	091600	32586646	1941	1941	1941	1941	1
732	20240911	091500	32584705	1944	1941	1944	1941	390
733	20240911	091400	31827145	1946	1946	1946	1946	0
734	20240911	091300	31827145	1946	1946	1946	1940	155
735	20240911	091200	31526145	1940	1949	1949	1940	105
736	20240911	091100	31322409	1949	1949	1949	1949	0
737	20240911	091000	31322409	1949	1949	1949	1949	0
738	20240911	090900	31322409	1949	1947	1949	1947	181
739	20240911	090800	30969950	1947	1943	1947	1943	2966
740	20240911	090700	25203521	1943	1939	1944	1938	2526
741	20240911	090600	20297406	1938	1937	1938	1937	786
742	20240911	090500	18774755	1938	1938	1938	1938	160
743	20240911	090400	18464675	1943	1943	1943	1943	0
744	20240911	090300	18464675	1943	1943	1943	1943	8
745	20240911	090200	18449131	1945	1929	1945	1927	5561
746	20240911	090100	7723446	1929	1967	1967	1929	1001
747	20240911	090000	5791421	1931	1930	1931	1930	3000