KissMeData/226340/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	204000	1951160469	1958	1958	1958	1958	49632
3	20240903	203900	1951160469	1958	1958	1958	1958	0
4	20240903	203800	1951160469	1958	1958	1958	1958	0
5	20240903	203700	1951160469	1958	1958	1958	1958	0
6	20240903	203600	1951160469	1958	1958	1958	1958	0
7	20240903	203500	1951160469	1958	1958	1958	1958	0
8	20240903	203400	1951160469	1958	1958	1958	1958	0
9	20240903	203300	1951160469	1958	1958	1958	1958	0
10	20240903	203200	1951160469	1958	1958	1958	1958	0
11	20240903	203100	1951160469	1958	1958	1958	1958	0
12	20240903	203000	1951160469	1958	1958	1958	1958	0
13	20240903	202900	1951160469	1958	1958	1958	1958	0
14	20240903	202800	1951160469	1958	1958	1958	1958	0
15	20240903	202700	1951160469	1958	1958	1958	1958	0
16	20240903	202600	1951160469	1958	1958	1958	1958	0
17	20240903	202500	1951160469	1958	1958	1958	1958	0
18	20240903	202400	1951160469	1958	1958	1958	1958	0
19	20240903	202300	1951160469	1958	1958	1958	1958	0
20	20240903	202200	1951160469	1958	1958	1958	1958	0
21	20240903	202100	1951160469	1958	1958	1958	1958	0
22	20240903	202000	1951160469	1958	1958	1958	1958	0
23	20240903	201900	1951160469	1958	1958	1958	1958	0
24	20240903	201800	1951160469	1958	1958	1958	1958	0
25	20240903	201700	1951160469	1958	1958	1958	1958	0
26	20240903	201600	1951160469	1958	1958	1958	1958	0
27	20240903	201500	1951160469	1958	1958	1958	1958	0
28	20240903	201400	1951160469	1958	1958	1958	1958	0
29	20240903	201300	1951160469	1958	1958	1958	1958	0
30	20240903	201200	1951160469	1958	1958	1958	1958	0
31	20240903	201100	1951160469	1958	1958	1958	1958	0
32	20240903	201000	1951160469	1958	1958	1958	1958	49632
33	20240903	200900	1951160469	1958	1958	1958	1958	0
34	20240903	200800	1951160469	1958	1958	1958	1958	0
35	20240903	200700	1951160469	1958	1958	1958	1958	0
36	20240903	200600	1951160469	1958	1958	1958	1958	0
37	20240903	200500	1951160469	1958	1958	1958	1958	0
38	20240903	200400	1951160469	1958	1958	1958	1958	0
39	20240903	200300	1951160469	1958	1958	1958	1958	0
40	20240903	200200	1951160469	1958	1958	1958	1958	0
41	20240903	200100	1951160469	1958	1958	1958	1958	0
42	20240903	200000	1951160469	1958	1958	1958	1958	0
43	20240903	195900	1951160469	1958	1958	1958	1958	0
44	20240903	195800	1951160469	1958	1958	1958	1958	0
45	20240903	195700	1951160469	1958	1958	1958	1958	0
46	20240903	195600	1951160469	1958	1958	1958	1958	0
47	20240903	195500	1951160469	1958	1958	1958	1958	0
48	20240903	195400	1951160469	1958	1958	1958	1958	0
49	20240903	195300	1951160469	1958	1958	1958	1958	0
50	20240903	195200	1951160469	1958	1958	1958	1958	0
51	20240903	195100	1951160469	1958	1958	1958	1958	0
52	20240903	195000	1951160469	1958	1958	1958	1958	0
53	20240903	194900	1951160469	1958	1958	1958	1958	0
54	20240903	194800	1951160469	1958	1958	1958	1958	0
55	20240903	194700	1951160469	1958	1958	1958	1958	0
56	20240903	194600	1951160469	1958	1958	1958	1958	0
57	20240903	194500	1951160469	1958	1958	1958	1958	0
58	20240903	194400	1951160469	1958	1958	1958	1958	0
59	20240903	194300	1951160469	1958	1958	1958	1958	0
60	20240903	194200	1951160469	1958	1958	1958	1958	0
61	20240903	194100	1951160469	1958	1958	1958	1958	0
62	20240903	194000	1951160469	1958	1958	1958	1958	49632
63	20240903	193900	1951160469	1958	1958	1958	1958	0
64	20240903	193800	1951160469	1958	1958	1958	1958	0
65	20240903	193700	1951160469	1958	1958	1958	1958	0
66	20240903	193600	1951160469	1958	1958	1958	1958	0
67	20240903	193500	1951160469	1958	1958	1958	1958	0
68	20240903	193400	1951160469	1958	1958	1958	1958	0
69	20240903	193300	1951160469	1958	1958	1958	1958	0
70	20240903	193200	1951160469	1958	1958	1958	1958	0
71	20240903	193100	1951160469	1958	1958	1958	1958	0
72	20240903	193000	1951160469	1958	1958	1958	1958	0
73	20240903	192900	1951160469	1958	1958	1958	1958	0
74	20240903	192800	1951160469	1958	1958	1958	1958	0
75	20240903	192700	1951160469	1958	1958	1958	1958	0
76	20240903	192600	1951160469	1958	1958	1958	1958	0
77	20240903	192500	1951160469	1958	1958	1958	1958	0
78	20240903	192400	1951160469	1958	1958	1958	1958	0
79	20240903	192300	1951160469	1958	1958	1958	1958	0
80	20240903	192200	1951160469	1958	1958	1958	1958	0
81	20240903	192100	1951160469	1958	1958	1958	1958	0
82	20240903	192000	1951160469	1958	1958	1958	1958	0
83	20240903	191900	1951160469	1958	1958	1958	1958	0
84	20240903	191800	1951160469	1958	1958	1958	1958	0
85	20240903	191700	1951160469	1958	1958	1958	1958	0
86	20240903	191600	1951160469	1958	1958	1958	1958	0
87	20240903	191500	1951160469	1958	1958	1958	1958	0
88	20240903	191400	1951160469	1958	1958	1958	1958	0
89	20240903	191300	1951160469	1958	1958	1958	1958	0
90	20240903	191200	1951160469	1958	1958	1958	1958	0
91	20240903	191100	1951160469	1958	1958	1958	1958	0
92	20240903	191000	1951160469	1958	1958	1958	1958	49632
93	20240903	190900	1951160469	1958	1958	1958	1958	0
94	20240903	190800	1951160469	1958	1958	1958	1958	0
95	20240903	190700	1951160469	1958	1958	1958	1958	0
96	20240903	190600	1951160469	1958	1958	1958	1958	0
97	20240903	190500	1951160469	1958	1958	1958	1958	0
98	20240903	190400	1951160469	1958	1958	1958	1958	0
99	20240903	190300	1951160469	1958	1958	1958	1958	0
100	20240903	190200	1951160469	1958	1958	1958	1958	0
101	20240903	190100	1951160469	1958	1958	1958	1958	0
102	20240903	190000	1951160469	1958	1958	1958	1958	0
103	20240903	185900	1951160469	1958	1958	1958	1958	0
104	20240903	185800	1951160469	1958	1958	1958	1958	0
105	20240903	185700	1951160469	1958	1958	1958	1958	0
106	20240903	185600	1951160469	1958	1958	1958	1958	0
107	20240903	185500	1951160469	1958	1958	1958	1958	0
108	20240903	185400	1951160469	1958	1958	1958	1958	0
109	20240903	185300	1951160469	1958	1958	1958	1958	0
110	20240903	185200	1951160469	1958	1958	1958	1958	0
111	20240903	185100	1951160469	1958	1958	1958	1958	0
112	20240903	185000	1951160469	1958	1958	1958	1958	0
113	20240903	184900	1951160469	1958	1958	1958	1958	0
114	20240903	184800	1951160469	1958	1958	1958	1958	0
115	20240903	184700	1951160469	1958	1958	1958	1958	0
116	20240903	184600	1951160469	1958	1958	1958	1958	0
117	20240903	184500	1951160469	1958	1958	1958	1958	0
118	20240903	184400	1951160469	1958	1958	1958	1958	0
119	20240903	184300	1951160469	1958	1958	1958	1958	0
120	20240903	184200	1951160469	1958	1958	1958	1958	0
121	20240903	184100	1951160469	1958	1958	1958	1958	0
122	20240903	184000	1951160469	1958	1958	1958	1958	49632
123	20240903	183900	1951160469	1958	1958	1958	1958	0
124	20240903	183800	1951160469	1958	1958	1958	1958	0
125	20240903	183700	1951160469	1958	1958	1958	1958	0
126	20240903	183600	1951160469	1958	1958	1958	1958	0
127	20240903	183500	1951160469	1958	1958	1958	1958	0
128	20240903	183400	1951160469	1958	1958	1958	1958	0
129	20240903	183300	1951160469	1958	1958	1958	1958	0
130	20240903	183200	1951160469	1958	1958	1958	1958	0
131	20240903	183100	1951160469	1958	1958	1958	1958	0
132	20240903	183000	1951160469	1958	1958	1958	1958	0
133	20240903	182900	1951160469	1958	1958	1958	1958	0
134	20240903	182800	1951160469	1958	1958	1958	1958	0
135	20240903	182700	1951160469	1958	1958	1958	1958	0
136	20240903	182600	1951160469	1958	1958	1958	1958	0
137	20240903	182500	1951160469	1958	1958	1958	1958	0
138	20240903	182400	1951160469	1958	1958	1958	1958	0
139	20240903	182300	1951160469	1958	1958	1958	1958	0
140	20240903	182200	1951160469	1958	1958	1958	1958	0
141	20240903	182100	1951160469	1958	1958	1958	1958	0
142	20240903	182000	1951160469	1958	1958	1958	1958	0
143	20240903	181900	1951160469	1958	1958	1958	1958	0
144	20240903	181800	1951160469	1958	1958	1958	1958	0
145	20240903	181700	1951160469	1958	1958	1958	1958	0
146	20240903	181600	1951160469	1958	1958	1958	1958	0
147	20240903	181500	1951160469	1958	1958	1958	1958	0
148	20240903	181400	1951160469	1958	1958	1958	1958	0
149	20240903	181300	1951160469	1958	1958	1958	1958	0
150	20240903	181200	1951160469	1958	1958	1958	1958	0
151	20240903	181100	1951160469	1958	1958	1958	1958	0
152	20240903	181000	1951160469	1958	1958	1958	1958	49632
153	20240903	180900	1951160469	1958	1958	1958	1958	0
154	20240903	180800	1951160469	1958	1958	1958	1958	0
155	20240903	180700	1951160469	1958	1958	1958	1958	0
156	20240903	180600	1951160469	1958	1958	1958	1958	0
157	20240903	180500	1951160469	1958	1958	1958	1958	0
158	20240903	180400	1951160469	1958	1958	1958	1958	0
159	20240903	180300	1951160469	1958	1958	1958	1958	0
160	20240903	180200	1951160469	1958	1958	1958	1958	0
161	20240903	180100	1951160469	1958	1958	1958	1958	0
162	20240903	180000	1951160469	1958	1958	1958	1958	0
163	20240903	175900	1951160469	1958	1958	1958	1958	0
164	20240903	175800	1951160469	1958	1958	1958	1958	0
165	20240903	175700	1951160469	1958	1958	1958	1958	0
166	20240903	175600	1951160469	1958	1958	1958	1958	0
167	20240903	175500	1951160469	1958	1958	1958	1958	0
168	20240903	175400	1951160469	1958	1958	1958	1958	0
169	20240903	175300	1951160469	1958	1958	1958	1958	0
170	20240903	175200	1951160469	1958	1958	1958	1958	0
171	20240903	175100	1951160469	1958	1958	1958	1958	0
172	20240903	175000	1951160469	1958	1958	1958	1958	0
173	20240903	174900	1951160469	1958	1958	1958	1958	0
174	20240903	174800	1951160469	1958	1958	1958	1958	0
175	20240903	174700	1951160469	1958	1958	1958	1958	0
176	20240903	174600	1951160469	1958	1958	1958	1958	0
177	20240903	174500	1951160469	1958	1958	1958	1958	0
178	20240903	174400	1951160469	1958	1958	1958	1958	0
179	20240903	174300	1951160469	1958	1958	1958	1958	0
180	20240903	174200	1951160469	1958	1958	1958	1958	0
181	20240903	174100	1951160469	1958	1958	1958	1958	0
182	20240903	174000	1951160469	1958	1958	1958	1958	49632
183	20240903	173900	1951160469	1958	1958	1958	1958	0
184	20240903	173800	1951160469	1958	1958	1958	1958	0
185	20240903	173700	1951160469	1958	1958	1958	1958	0
186	20240903	173600	1951160469	1958	1958	1958	1958	0
187	20240903	173500	1951160469	1958	1958	1958	1958	0
188	20240903	173400	1951160469	1958	1958	1958	1958	0
189	20240903	173300	1951160469	1958	1958	1958	1958	0
190	20240903	173200	1951160469	1958	1958	1958	1958	0
191	20240903	173100	1951160469	1958	1958	1958	1958	0
192	20240903	173000	1951160469	1958	1958	1958	1958	0
193	20240903	172900	1951160469	1958	1958	1958	1958	0
194	20240903	172800	1951160469	1958	1958	1958	1958	0
195	20240903	172700	1951160469	1958	1958	1958	1958	0
196	20240903	172600	1951160469	1958	1958	1958	1958	0
197	20240903	172500	1951160469	1958	1958	1958	1958	0
198	20240903	172400	1951160469	1958	1958	1958	1958	0
199	20240903	172300	1951160469	1958	1958	1958	1958	0
200	20240903	172200	1951160469	1958	1958	1958	1958	0
201	20240903	172100	1951160469	1958	1958	1958	1958	0
202	20240903	172000	1951160469	1958	1958	1958	1958	0
203	20240903	171900	1951160469	1958	1958	1958	1958	0
204	20240903	171800	1951160469	1958	1958	1958	1958	0
205	20240903	171700	1951160469	1958	1958	1958	1958	0
206	20240903	171600	1951160469	1958	1958	1958	1958	0
207	20240903	171500	1951160469	1958	1958	1958	1958	0
208	20240903	171400	1951160469	1958	1958	1958	1958	0
209	20240903	171300	1951160469	1958	1958	1958	1958	0
210	20240903	171200	1951160469	1958	1958	1958	1958	0
211	20240903	171100	1951160469	1958	1958	1958	1958	0
212	20240903	171000	1951160469	1958	1958	1958	1958	49632
213	20240903	170900	1951160469	1958	1958	1958	1958	0
214	20240903	170800	1951160469	1958	1958	1958	1958	0
215	20240903	170700	1951160469	1958	1958	1958	1958	0
216	20240903	170600	1951160469	1958	1958	1958	1958	0
217	20240903	170500	1951160469	1958	1958	1958	1958	0
218	20240903	170400	1951160469	1958	1958	1958	1958	0
219	20240903	170300	1951160469	1958	1958	1958	1958	0
220	20240903	170200	1951160469	1958	1958	1958	1958	0
221	20240903	170100	1951160469	1958	1958	1958	1958	0
222	20240903	170000	1951160469	1958	1958	1958	1958	0
223	20240903	165900	1951160469	1958	1958	1958	1958	0
224	20240903	165800	1951160469	1958	1958	1958	1958	0
225	20240903	165700	1951160469	1958	1958	1958	1958	0
226	20240903	165600	1951160469	1958	1958	1958	1958	0
227	20240903	165500	1951160469	1958	1958	1958	1958	0
228	20240903	165400	1951160469	1958	1958	1958	1958	0
229	20240903	165300	1951160469	1958	1958	1958	1958	0
230	20240903	165200	1951160469	1958	1958	1958	1958	0
231	20240903	165100	1951160469	1958	1958	1958	1958	0
232	20240903	165000	1951160469	1958	1958	1958	1958	0
233	20240903	164900	1951160469	1958	1958	1958	1958	0
234	20240903	164800	1951160469	1958	1958	1958	1958	0
235	20240903	164700	1951160469	1958	1958	1958	1958	0
236	20240903	164600	1951160469	1958	1958	1958	1958	0
237	20240903	164500	1951160469	1958	1958	1958	1958	0
238	20240903	164400	1951160469	1958	1958	1958	1958	0
239	20240903	164300	1951160469	1958	1958	1958	1958	0
240	20240903	164200	1951160469	1958	1958	1958	1958	0
241	20240903	164100	1951160469	1958	1958	1958	1958	0
242	20240903	164000	1951160469	1958	1958	1958	1958	49632
243	20240903	163900	1951160469	1958	1958	1958	1958	0
244	20240903	163800	1951160469	1958	1958	1958	1958	0
245	20240903	163700	1951160469	1958	1958	1958	1958	0
246	20240903	163600	1951160469	1958	1958	1958	1958	0
247	20240903	163500	1951160469	1958	1958	1958	1958	0
248	20240903	163400	1951160469	1958	1958	1958	1958	0
249	20240903	163300	1951160469	1958	1958	1958	1958	0
250	20240903	163200	1951160469	1958	1958	1958	1958	0
251	20240903	163100	1951160469	1958	1958	1958	1958	0
252	20240903	163000	1951160469	1958	1958	1958	1958	0
253	20240903	162900	1951160469	1958	1958	1958	1958	0
254	20240903	162800	1951160469	1958	1958	1958	1958	0
255	20240903	162700	1951160469	1958	1958	1958	1958	0
256	20240903	162600	1951160469	1958	1958	1958	1958	0
257	20240903	162500	1951160469	1958	1958	1958	1958	0
258	20240903	162400	1951160469	1958	1958	1958	1958	0
259	20240903	162300	1951160469	1958	1958	1958	1958	0
260	20240903	162200	1951160469	1958	1958	1958	1958	0
261	20240903	162100	1951160469	1958	1958	1958	1958	0
262	20240903	162000	1951160469	1958	1958	1958	1958	0
263	20240903	161900	1951160469	1958	1958	1958	1958	0
264	20240903	161800	1951160469	1958	1958	1958	1958	0
265	20240903	161700	1951160469	1958	1958	1958	1958	0
266	20240903	161600	1951160469	1958	1958	1958	1958	0
267	20240903	161500	1951160469	1958	1958	1958	1958	0
268	20240903	161400	1951160469	1958	1958	1958	1958	0
269	20240903	161300	1951160469	1958	1958	1958	1958	0
270	20240903	161200	1951160469	1958	1958	1958	1958	0
271	20240903	161100	1951160469	1958	1958	1958	1958	0
272	20240903	161000	1951160469	1958	1958	1958	1958	49632
273	20240903	160900	1951160469	1958	1958	1958	1958	0
274	20240903	160800	1951160469	1958	1958	1958	1958	0
275	20240903	160700	1951160469	1958	1958	1958	1958	0
276	20240903	160600	1951160469	1958	1958	1958	1958	0
277	20240903	160500	1951160469	1958	1958	1958	1958	0
278	20240903	160400	1951160469	1958	1958	1958	1958	0
279	20240903	160300	1951160469	1958	1958	1958	1958	0
280	20240903	160200	1951160469	1958	1958	1958	1958	0
281	20240903	160100	1951160469	1958	1958	1958	1958	0
282	20240903	160000	1951160469	1958	1958	1958	1958	0
283	20240903	155900	1951160469	1958	1958	1958	1958	0
284	20240903	155800	1951160469	1958	1958	1958	1958	0
285	20240903	155700	1951160469	1958	1958	1958	1958	0
286	20240903	155600	1951160469	1958	1958	1958	1958	0
287	20240903	155500	1951160469	1958	1958	1958	1958	0
288	20240903	155400	1951160469	1958	1958	1958	1958	0
289	20240903	155300	1951160469	1958	1958	1958	1958	0
290	20240903	155200	1951160469	1958	1958	1958	1958	0
291	20240903	155100	1951160469	1958	1958	1958	1958	0
292	20240903	155000	1951160469	1958	1958	1958	1958	0
293	20240903	154900	1951160469	1958	1958	1958	1958	0
294	20240903	154800	1951160469	1958	1958	1958	1958	0
295	20240903	154700	1951160469	1958	1958	1958	1958	0
296	20240903	154600	1951160469	1958	1958	1958	1958	0
297	20240903	154500	1951160469	1958	1958	1958	1958	0
298	20240903	154400	1951160469	1958	1958	1958	1958	0
299	20240903	154300	1951160469	1958	1958	1958	1958	0
300	20240903	154200	1951160469	1958	1958	1958	1958	0
301	20240903	154100	1951160469	1958	1958	1958	1958	0
302	20240903	154000	1951160469	1958	1958	1958	1958	49632
303	20240903	153900	1951160469	1958	1958	1958	1958	0
304	20240903	153800	1951160469	1958	1958	1958	1958	0
305	20240903	153700	1951160469	1958	1958	1958	1958	0
306	20240903	153600	1951160469	1958	1958	1958	1958	0
307	20240903	153500	1951160469	1958	1958	1958	1958	0
308	20240903	153400	1951160469	1958	1958	1958	1958	0
309	20240903	153300	1951160469	1958	1958	1958	1958	0
310	20240903	153200	1951160469	1958	1958	1958	1958	0
311	20240903	153100	1951160469	1958	1958	1958	1958	0
312	20240903	153000	1951160469	1958	1958	1958	1958	49632
313	20240903	152900	1853981013	1967	1967	1967	1967	0
314	20240903	152800	1853981013	1967	1967	1967	1967	0
315	20240903	152700	1853981013	1967	1967	1967	1967	0
316	20240903	152600	1853981013	1967	1967	1967	1967	0
317	20240903	152500	1853981013	1967	1967	1967	1967	0
318	20240903	152400	1853981013	1967	1967	1967	1967	0
319	20240903	152300	1853981013	1967	1967	1967	1967	0
320	20240903	152200	1853981013	1967	1967	1967	1967	0
321	20240903	152100	1853981013	1967	1967	1967	1967	0
322	20240903	152000	1853981013	1967	1967	1967	1967	0
323	20240903	151900	1853981013	1967	1963	1967	1961	3748
324	20240903	151800	1846626363	1963	1967	1967	1962	5165
325	20240903	151700	1836482136	1968	1965	1968	1965	2871
326	20240903	151600	1830839901	1966	1967	1968	1966	2252
327	20240903	151500	1826411869	1967	1968	1968	1967	995
328	20240903	151400	1824454060	1969	1966	1969	1966	901
329	20240903	151300	1822681498	1966	1965	1966	1965	2706
330	20240903	151200	1817363101	1965	1964	1966	1964	1196
331	20240903	151100	1815012708	1965	1964	1965	1964	909
332	20240903	151000	1813226723	1967	1964	1967	1964	1288
333	20240903	150900	1810695729	1964	1966	1966	1964	2467
334	20240903	150800	1805849104	1966	1967	1967	1966	933
335	20240903	150700	1804014202	1969	1969	1969	1969	0
336	20240903	150600	1804014202	1969	1968	1969	1964	3723
337	20240903	150500	1796690124	1969	1971	1971	1969	406
338	20240903	150400	1795890408	1971	1973	1973	1971	25
339	20240903	150300	1795841087	1968	1974	1974	1968	1713
340	20240903	150200	1792467095	1970	1971	1971	1970	2730
341	20240903	150100	1787088687	1971	1972	1972	1971	466
342	20240903	150000	1786169850	1974	1972	1974	1971	1413
343	20240903	145900	1783382206	1974	1974	1974	1972	197
344	20240903	145800	1782993528	1975	1969	1975	1969	2326
345	20240903	145700	1778404826	1969	1973	1973	1969	121
346	20240903	145600	1778166497	1967	1972	1972	1967	1002
347	20240903	145500	1776195553	1972	1972	1972	1972	356
348	20240903	145400	1775493521	1967	1967	1972	1967	1870
349	20240903	145300	1771815226	1966	1966	1975	1966	1077
350	20240903	145200	1769693335	1967	1963	1967	1963	537
351	20240903	145100	1768637270	1975	1962	1975	1962	4155
352	20240903	145000	1760432584	1961	1967	1975	1961	5835
353	20240903	144900	1748971298	1974	1967	1974	1967	474
354	20240903	144800	1748038674	1976	1966	1976	1966	232
355	20240903	144700	1747582112	1972	1965	1973	1965	344
356	20240903	144600	1746904812	1974	1970	1975	1964	2679
357	20240903	144500	1741635457	1976	1970	1976	1970	1782
358	20240903	144400	1738124305	1970	1975	1975	1970	7487
359	20240903	144300	1723363063	1976	1976	1976	1976	8
360	20240903	144200	1723347255	1977	1977	1977	1977	2
361	20240903	144100	1723343301	1979	1979	1979	1979	0
362	20240903	144000	1723343301	1979	1979	1979	1979	0
363	20240903	143900	1723343301	1979	1979	1979	1979	50
364	20240903	143800	1723244351	1975	1975	1975	1975	0
365	20240903	143700	1723244351	1975	1980	1980	1975	9076
366	20240903	143600	1705318413	1977	1977	1977	1977	0
367	20240903	143500	1705318413	1977	1980	1980	1977	4010
368	20240903	143400	1697389498	1978	1978	1978	1978	0
369	20240903	143300	1697389498	1978	1978	1978	1978	841
370	20240903	143200	1695726000	1980	1980	1980	1980	0
371	20240903	143100	1695726000	1980	1980	1980	1980	101
372	20240903	143000	1695526020	1978	1976	1978	1976	2672
373	20240903	142900	1690243750	1976	1976	1976	1976	80
374	20240903	142800	1690085670	1975	1975	1975	1975	0
375	20240903	142700	1690085670	1975	1975	1975	1975	400
376	20240903	142600	1689295670	1977	1977	1977	1977	0
377	20240903	142500	1689295670	1977	1977	1977	1970	145
378	20240903	142400	1689009394	1977	1971	1977	1970	6514
379	20240903	142300	1676175180	1971	1975	1975	1971	1607
380	20240903	142200	1673005511	1975	1976	1976	1975	1000
381	20240903	142100	1671029882	1976	1980	1980	1976	2
382	20240903	142000	1671025926	1977	1977	1977	1977	40
383	20240903	141900	1670946846	1977	1978	1978	1977	1879
384	20240903	141800	1667231321	1978	1978	1978	1978	0
385	20240903	141700	1667231321	1978	1978	1978	1978	0
386	20240903	141600	1667231321	1978	1979	1979	1978	694
387	20240903	141500	1665857918	1979	1979	1979	1979	0
388	20240903	141400	1665857918	1979	1981	1982	1979	15352
389	20240903	141300	1635461094	1980	1980	1980	1980	2
390	20240903	141200	1635457134	1980	1983	1988	1980	9546
391	20240903	141100	1616542536	1983	1983	1983	1983	1
392	20240903	141000	1616540553	1983	1986	1990	1983	4327
393	20240903	140900	1607954453	1986	1986	1986	1986	0
394	20240903	140800	1607954453	1986	1986	1986	1986	0
395	20240903	140700	1607954453	1986	1986	1986	1986	863
396	20240903	140600	1606240535	1986	1985	1986	1985	1507
397	20240903	140500	1603247833	1986	1986	1986	1985	9810
398	20240903	140400	1583765644	1987	1990	1990	1987	2110
399	20240903	140300	1579569930	1989	1989	1989	1989	127
400	20240903	140200	1579317327	1989	1993	1993	1989	1000
401	20240903	140100	1577327637	1995	1995	1995	1994	1932
402	20240903	140000	1573473307	1995	1995	1995	1995	538
403	20240903	135900	1572399997	1995	1995	1995	1995	127
404	20240903	135800	1572146632	1995	1994	1995	1994	516
405	20240903	135700	1571117573	1995	1995	1995	1995	30
406	20240903	135600	1571057723	1995	1995	1995	1995	53
407	20240903	135500	1570951988	1989	1989	1989	1989	1143
408	20240903	135400	1568678561	1989	1991	1991	1989	11080
409	20240903	135300	1546630586	1996	1991	1996	1991	25
410	20240903	135200	1546580786	1991	1991	1991	1991	3540
411	20240903	135100	1539532646	1997	1997	1997	1997	0
412	20240903	135000	1539532646	1997	1997	1997	1997	1265
413	20240903	134900	1537006441	1995	1997	1997	1995	308
414	20240903	134800	1536391978	1997	1997	1997	1997	0
415	20240903	134700	1536391978	1997	1997	1997	1997	340
416	20240903	134600	1535712998	1991	1991	1991	1991	465
417	20240903	134500	1534787183	1991	1996	1996	1991	1511
418	20240903	134400	1531778727	1996	1996	1996	1996	434
419	20240903	134300	1530912463	1996	1991	1996	1990	366
420	20240903	134200	1530184110	1991	1991	1991	1991	3168
421	20240903	134100	1523876622	1991	1991	1991	1991	0
422	20240903	134000	1523876622	1991	1991	1991	1991	270
423	20240903	133900	1523339052	1991	1996	1996	1991	300
424	20240903	133800	1522741602	1991	1991	1991	1991	0
425	20240903	133700	1522741602	1991	1992	1992	1991	2722
426	20240903	133600	1517322078	1991	1993	1993	1991	444
427	20240903	133500	1516438024	1991	1991	1991	1991	0
428	20240903	133400	1516438024	1991	1992	1992	1991	1457
429	20240903	133300	1513536865	1992	1992	1992	1992	0
430	20240903	133200	1513536865	1992	1992	1992	1992	100
431	20240903	133100	1513337665	1991	1997	1997	1991	1369
432	20240903	133000	1510611727	1992	1992	1992	1992	375
433	20240903	132900	1509864727	2005	1999	2005	1999	615
434	20240903	132800	1508634432	1992	1992	1992	1992	16
435	20240903	132700	1508602560	1992	1998	1998	1992	901
436	20240903	132600	1506804726	1992	1992	1992	1992	2
437	20240903	132500	1506800742	1991	1991	1991	1991	10
438	20240903	132400	1506780832	1991	1991	1991	1991	90
439	20240903	132300	1506601642	1995	1992	1995	1991	1970
440	20240903	132200	1502677857	1991	1991	1991	1991	0
441	20240903	132100	1502677857	1991	1992	1992	1991	1895
442	20240903	132000	1498903018	1997	1997	1997	1997	10
443	20240903	131900	1498883048	1998	1992	1998	1992	470
444	20240903	131800	1497946256	1993	1994	1994	1993	2736
445	20240903	131700	1492492070	1994	1994	1994	1994	0
446	20240903	131600	1492492070	1994	1994	1994	1994	0
447	20240903	131500	1492492070	1994	1995	1995	1994	232
448	20240903	131400	1492029294	1995	1995	1995	1995	13
449	20240903	131300	1492003359	1995	1995	1995	1995	0
450	20240903	131200	1492003359	1995	1995	1995	1995	10
451	20240903	131100	1491983409	1995	1995	1995	1995	58
452	20240903	131000	1491867699	1995	1999	1999	1995	2871
453	20240903	130900	1486137197	2000	2000	2000	2000	0
454	20240903	130800	1486137197	2000	2000	2000	2000	11
455	20240903	130700	1486115197	2000	2000	2000	2000	0
456	20240903	130600	1486115197	2000	2000	2000	2000	0
457	20240903	130500	1486115197	2000	2000	2000	2000	733
458	20240903	130400	1484649197	2005	2005	2005	2005	1
459	20240903	130300	1484647192	2005	2005	2005	2005	0
460	20240903	130200	1484647192	2005	2005	2005	2000	3
461	20240903	130100	1484641182	2000	2000	2000	2000	10
462	20240903	130000	1484621182	2000	2000	2000	2000	4
463	20240903	125900	1484613182	2005	2005	2005	2005	204
464	20240903	125800	1484204162	2005	2005	2005	2005	115
465	20240903	125700	1483973587	2005	2005	2005	2005	1755
466	20240903	125600	1480454812	2000	2000	2000	2000	50
467	20240903	125500	1480354812	2000	2000	2000	2000	0
468	20240903	125400	1480354812	2000	2000	2000	2000	100
469	20240903	125300	1480154812	2000	2000	2000	2000	49
470	20240903	125200	1480056812	2000	2000	2000	2000	0
471	20240903	125100	1480056812	2000	2000	2000	2000	0
472	20240903	125000	1480056812	2000	2000	2000	2000	12
473	20240903	124900	1480032812	2000	2000	2000	2000	100
474	20240903	124800	1479832812	2000	2000	2000	2000	23
475	20240903	124700	1479786812	2000	2000	2000	2000	375
476	20240903	124600	1479036812	2010	2005	2010	2005	500
477	20240903	124500	1478033912	2000	2000	2000	1996	550
478	20240903	124400	1476934112	2000	2000	2000	2000	250
479	20240903	124300	1476434112	2000	2000	2000	2000	1650
480	20240903	124200	1473134112	2005	1996	2010	1996	9700
481	20240903	124100	1453711062	1996	1992	1996	1990	3176
482	20240903	124000	1447385735	1992	1995	1995	1992	1167
483	20240903	123900	1445059378	1996	1996	1996	1996	0
484	20240903	123800	1445059378	1996	1996	1996	1996	510
485	20240903	123700	1444041418	1995	1995	1995	1995	0
486	20240903	123600	1444041418	1995	1995	1995	1995	0
487	20240903	123500	1444041418	1995	1997	1997	1995	5897
488	20240903	123400	1432265183	1997	1998	1998	1997	2652
489	20240903	123300	1426966500	2000	1999	2000	1998	31
490	20240903	123200	1426904547	1999	1999	1999	1999	200
491	20240903	123100	1426504747	2010	1998	2010	1998	67
492	20240903	123000	1426370857	1998	1999	2010	1998	1501
493	20240903	122900	1423357984	1997	1998	1999	1997	712
494	20240903	122800	1421935492	1997	1995	1997	1995	761
495	20240903	122700	1420417065	1996	1996	1996	1996	0
496	20240903	122600	1420417065	1996	1994	1996	1992	4263
497	20240903	122500	1411917875	1994	1996	1996	1994	350
498	20240903	122400	1411219640	1996	1996	1996	1996	100
499	20240903	122300	1411020040	1996	1998	1999	1996	3684
500	20240903	122200	1403663184	1999	1999	1999	1999	7
501	20240903	122100	1403649191	1999	1999	1999	1999	22
502	20240903	122000	1403605213	1998	1999	1999	1998	1512
503	20240903	121900	1400583825	1999	1999	1999	1999	1777
504	20240903	121800	1397031602	1999	1999	1999	1999	0
505	20240903	121700	1397031602	1999	2000	2000	1999	860
506	20240903	121600	1395311862	2010	2010	2010	2010	0
507	20240903	121500	1395311862	2010	2000	2010	2000	45
508	20240903	121400	1395221812	2005	2005	2005	2005	2380
509	20240903	121300	1390449912	2005	2005	2005	2000	10041
510	20240903	121200	1370367572	2005	2005	2005	2005	1849
511	20240903	121100	1366660327	2010	2010	2010	2010	0
512	20240903	121000	1366660327	2010	2010	2010	2010	130
513	20240903	120900	1366399027	2005	2005	2005	2005	3466
514	20240903	120800	1359449697	2005	2005	2005	2005	0
515	20240903	120700	1359449697	2005	2005	2005	2005	368
516	20240903	120600	1358711857	2005	2005	2005	2005	135
517	20240903	120500	1358441182	2005	2005	2005	2005	572
518	20240903	120400	1357294322	2005	2005	2005	2005	50
519	20240903	120300	1357194072	2010	2010	2015	2010	4115
520	20240903	120200	1348922907	2010	2010	2010	2010	138
521	20240903	120100	1348645527	2010	2010	2010	2010	3011
522	20240903	120000	1342593417	2015	2015	2015	2015	815
523	20240903	115900	1340951192	2015	2015	2015	2015	0
524	20240903	115800	1340951192	2015	2015	2015	2015	169
525	20240903	115700	1340610657	2020	2020	2020	2020	609
526	20240903	115600	1339380477	2025	2015	2025	2015	3551
527	20240903	115500	1332210572	2015	2020	2025	2015	8973
528	20240903	115400	1314086962	2020	2010	2020	2010	6503
529	20240903	115300	1300981617	2010	2015	2015	2010	1171
530	20240903	115200	1298627802	2020	2010	2020	2010	6957
531	20240903	115100	1284610662	2010	2010	2010	2010	719
532	20240903	115000	1283165472	2010	2010	2010	2010	500
533	20240903	114900	1282160472	2010	2010	2015	2010	2301
534	20240903	114800	1277535457	2010	2010	2015	2010	4730
535	20240903	114700	1268025407	2010	2010	2010	2010	2378
536	20240903	114600	1263245627	2010	2005	2010	2005	2726
537	20240903	114500	1257767487	2005	2005	2005	2005	2217
538	20240903	114400	1253322402	2005	2005	2005	2005	2566
539	20240903	114300	1248177572	2005	2005	2005	2005	34
540	20240903	114200	1248109402	2010	2010	2010	2010	100
541	20240903	114100	1247908402	2010	2010	2010	2010	1
542	20240903	114000	1247906392	2010	2005	2010	2000	2284
543	20240903	113900	1243328382	2005	2005	2005	2005	0
544	20240903	113800	1243328382	2005	2005	2005	2005	1
545	20240903	113700	1243326377	1999	2000	2000	1999	319
546	20240903	113600	1242688628	2000	2000	2000	2000	672
547	20240903	113500	1241344628	2000	2000	2000	2000	697
548	20240903	113400	1239950628	2000	2005	2005	2000	618
549	20240903	113300	1238713128	2005	2000	2005	2000	4561
550	20240903	113200	1229591123	2000	2010	2010	2000	5021
551	20240903	113100	1219522813	1999	2010	2010	1999	147
552	20240903	113000	1219228564	2015	1997	2015	1997	8942
553	20240903	112900	1201245854	2000	1995	2000	1995	4010
554	20240903	112800	1193233250	1995	1998	1998	1995	800
555	20240903	112700	1191635750	1994	1994	1994	1994	300
556	20240903	112600	1191037550	1995	1997	1998	1995	1981
557	20240903	112500	1187082020	1996	1996	1996	1996	2
558	20240903	112400	1187078028	1996	1993	1996	1993	402
559	20240903	112300	1186276536	1996	1993	1996	1993	3926
560	20240903	112200	1178450518	1993	1993	1993	1992	2352
561	20240903	112100	1173764728	1993	1996	1996	1993	1420
562	20240903	112000	1170933170	1995	1996	1996	1995	74
563	20240903	111900	1170785481	1996	1996	1996	1996	71
564	20240903	111800	1170643765	1996	1996	1996	1995	420
565	20240903	111700	1169805554	1996	1996	1996	1996	12
566	20240903	111600	1169781602	1998	1997	1998	1997	229
567	20240903	111500	1169324169	1998	1999	1999	1998	1346
568	20240903	111400	1166633699	1999	2000	2005	1999	1216
569	20240903	111300	1164201744	2000	2000	2000	2000	1250
570	20240903	111200	1161701744	2010	2000	2010	2000	911
571	20240903	111100	1159874724	2000	2010	2015	2000	15428
572	20240903	111000	1128954954	2015	2020	2025	2015	4516
573	20240903	110900	1119843484	2025	2015	2030	2015	31901
574	20240903	110800	1055327359	2015	2010	2015	2010	2892
575	20240903	110700	1049512754	2010	2010	2015	2010	7192
576	20240903	110600	1035055539	2015	2015	2020	2010	15297
577	20240903	110500	1004232589	2015	2000	2015	2000	13019
578	20240903	110400	978067534	2000	2000	2000	2000	1090
579	20240903	110300	975887534	2000	2000	2005	2000	11388
580	20240903	110200	953091964	2000	2005	2005	2000	8508
581	20240903	110100	936035964	2005	1995	2010	1995	11931
582	20240903	110000	912154430	1995	1995	1995	1995	1277
583	20240903	105900	909606815	1995	1992	1995	1990	4252
584	20240903	105800	901135660	1990	1994	1996	1990	6238
585	20240903	105700	888704825	1993	1987	1993	1987	6210
586	20240903	105600	876347639	1987	1981	1987	1981	2456
587	20240903	105500	871470614	1986	1981	1986	1981	5603
588	20240903	105400	860357961	1971	1981	1981	1971	2370
589	20240903	105300	855686681	1971	1980	1980	1971	2802
590	20240903	105200	850161221	1979	1979	1979	1979	3886
591	20240903	105100	842470827	1979	1977	1979	1977	585
592	20240903	105000	841313560	1976	1967	1976	1967	1011
593	20240903	104900	839315923	1967	1973	1975	1967	7217
594	20240903	104800	825075232	1972	1967	1972	1967	1831
595	20240903	104700	821470250	1971	1968	1971	1968	2251
596	20240903	104600	817034646	1965	1965	1965	1965	0
597	20240903	104500	817034646	1965	1965	1966	1965	1665
598	20240903	104400	813762726	1966	1966	1966	1966	105
599	20240903	104300	813556296	1966	1966	1966	1966	0
600	20240903	104200	813556296	1966	1966	1966	1966	452
601	20240903	104100	812667664	1971	1971	1971	1971	1
602	20240903	104000	812665693	1965	1971	1971	1965	814
603	20240903	103900	811065865	1971	1965	1971	1965	504
604	20240903	103800	810075499	1964	1965	1965	1964	1459
605	20240903	103700	807209243	1972	1966	1972	1966	8574
606	20240903	103600	790332539	1966	1966	1966	1966	1031
607	20240903	103500	788305593	1966	1966	1966	1966	0
608	20240903	103400	788305593	1966	1968	1971	1966	80
609	20240903	103300	788148152	1971	1971	1971	1971	0
610	20240903	103200	788148152	1971	1971	1971	1971	65
611	20240903	103100	788020037	1971	1970	1971	1970	61
612	20240903	103000	787899807	1971	1970	1971	1970	2
613	20240903	102900	787895866	1967	1967	1967	1967	360
614	20240903	102800	787187746	1966	1967	1967	1966	6451
615	20240903	102700	774499630	1967	1972	1972	1967	101
616	20240903	102600	774300941	1969	1969	1969	1969	138
617	20240903	102500	774029219	1973	1972	1973	1972	4
618	20240903	102400	774021328	1972	1972	1972	1972	1000
619	20240903	102300	772049328	1968	1968	1968	1968	1801
620	20240903	102200	768504960	1971	1970	1971	1968	1160
621	20240903	102100	766219280	1968	1964	1968	1964	3232
622	20240903	102000	759862111	1964	1967	1967	1964	4529
623	20240903	101900	750959665	1968	1972	1972	1966	2907
624	20240903	101800	745240037	1972	1973	1973	1972	10
625	20240903	101700	745220312	1973	1973	1973	1973	0
626	20240903	101600	745220312	1973	1971	1973	1970	1502
627	20240903	101500	742259868	1967	1970	1970	1967	5443
628	20240903	101400	731544450	1970	1970	1974	1970	6445
629	20240903	101300	718847796	1971	1975	1975	1971	1091
630	20240903	101200	716697431	1974	1971	1976	1971	528
631	20240903	101100	715654782	1971	1971	1971	1971	2200
632	20240903	101000	711318582	1971	1971	1971	1971	0
633	20240903	100900	711318582	1971	1972	1972	1969	4109
634	20240903	100800	703221731	1971	1974	1974	1971	1994
635	20240903	100700	699289715	1971	1972	1972	1971	516
636	20240903	100600	698272168	1973	1973	1973	1973	204
637	20240903	100500	697869676	1976	1975	1976	1973	2112
638	20240903	100400	693699078	1975	1975	1975	1975	3
639	20240903	100300	693693153	1976	1976	1976	1976	33
640	20240903	100200	693627945	1976	1971	1976	1971	194
641	20240903	100100	693244706	1973	1973	1973	1973	2065
642	20240903	100000	689170461	1973	1970	1973	1970	74
643	20240903	095900	689024678	1970	1970	1970	1970	40
644	20240903	095800	688945878	1970	1971	1971	1970	820
645	20240903	095700	687330224	1971	1973	1976	1971	6429
646	20240903	095600	674658150	1974	1974	1975	1974	278
647	20240903	095500	674109277	1973	1972	1973	1972	6708
648	20240903	095400	660875101	1973	1975	1975	1971	6137
649	20240903	095300	648768670	1975	1978	1979	1975	9658
650	20240903	095200	629674004	1979	1980	1980	1979	159
651	20240903	095100	629359342	1984	1984	1984	1984	1
652	20240903	095000	629357358	1979	1981	1981	1978	484
653	20240903	094900	628399999	1979	1978	1979	1978	2905
654	20240903	094800	622653849	1978	1977	1978	1977	3183
655	20240903	094700	616358886	1978	1981	1986	1977	2825
656	20240903	094600	610770233	1977	1986	1987	1977	10894
657	20240903	094500	589168879	1987	1990	1990	1986	5021
658	20240903	094400	579193191	1991	1992	1993	1990	1492
659	20240903	094300	576220522	1992	1991	1993	1991	304
660	20240903	094200	575615236	1994	1994	1994	1994	6
661	20240903	094100	575603272	1995	1995	1995	1995	0
662	20240903	094000	575603272	1995	1992	1995	1991	4215
663	20240903	093900	567203815	1992	1995	1998	1992	8041
664	20240903	093800	551169221	1998	1998	1998	1998	3
665	20240903	093700	551163227	1995	1998	1998	1995	256
666	20240903	093600	550652057	1998	1998	2000	1998	6601
667	20240903	093500	537463257	1995	1995	2000	1995	2055
668	20240903	093400	533353317	1995	2000	2000	1995	1641
669	20240903	093300	530074684	1998	2005	2005	1998	13180
670	20240903	093200	503715243	2000	2005	2015	2000	17676
671	20240903	093100	468276858	2005	1997	2005	1997	17369
672	20240903	093000	433531597	1998	1991	1998	1990	2472
673	20240903	092900	428600717	1993	1992	1995	1989	4674
674	20240903	092800	419290164	1991	1992	1993	1989	2230
675	20240903	092700	414850927	1992	1993	1993	1991	2752
676	20240903	092600	409370610	1992	1994	1994	1992	1412
677	20240903	092500	406557007	1993	2005	2005	1993	10524
678	20240903	092400	385531465	2005	1990	2005	1990	32918
679	20240903	092300	319786249	1987	1985	1992	1983	20239
680	20240903	092200	279523754	1985	1977	1985	1977	18695
681	20240903	092100	242502123	1976	1970	1976	1965	8239
682	20240903	092000	226248057	1974	1972	1974	1971	10762
683	20240903	091900	205017818	1972	1964	1972	1959	6789
684	20240903	091800	191660258	1965	1961	1965	1961	2519
685	20240903	091700	186714157	1960	1954	1960	1954	1918
686	20240903	091600	182958147	1958	1958	1958	1954	60
687	20240903	091500	182840787	1958	1956	1958	1956	516
688	20240903	091400	181831000	1955	1952	1955	1947	1506
689	20240903	091300	178888294	1947	1953	1953	1947	3395
690	20240903	091200	172273448	1952	1942	1954	1942	5564
691	20240903	091100	161413445	1942	1944	1955	1939	1120
692	20240903	091000	159239506	1944	1949	1955	1943	8164
693	20240903	090900	143343481	1948	1946	1948	1942	6538
694	20240903	090800	130636984	1946	1937	1946	1935	10769
695	20240903	090700	109755928	1935	1948	1948	1935	12061
696	20240903	090600	86360519	1949	1956	1956	1948	8657
697	20240903	090500	69482335	1956	1958	1962	1950	9117
698	20240903	090400	51684454	1958	1960	1964	1957	9390
699	20240903	090300	33280749	1960	1960	1960	1960	1412
700	20240903	090200	30513229	1969	1970	1971	1960	7502
701	20240903	090100	15773733	1971	1973	1973	1960	1535
702	20240903	090000	12764235	1960	1959	1973	1959	6202