KissMeData/175250/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	202500	334379785	1972	1972	1972	1972	3053
3	20240905	202400	334379785	1972	1972	1972	1972	0
4	20240905	202300	334379785	1972	1972	1972	1972	0
5	20240905	202200	334379785	1972	1972	1972	1972	0
6	20240905	202100	334379785	1972	1972	1972	1972	0
7	20240905	202000	334379785	1972	1972	1972	1972	0
8	20240905	201900	334379785	1972	1972	1972	1972	0
9	20240905	201800	334379785	1972	1972	1972	1972	0
10	20240905	201700	334379785	1972	1972	1972	1972	0
11	20240905	201600	334379785	1972	1972	1972	1972	0
12	20240905	201500	334379785	1972	1972	1972	1972	0
13	20240905	201400	334379785	1972	1972	1972	1972	0
14	20240905	201300	334379785	1972	1972	1972	1972	0
15	20240905	201200	334379785	1972	1972	1972	1972	0
16	20240905	201100	334379785	1972	1972	1972	1972	0
17	20240905	201000	334379785	1972	1972	1972	1972	0
18	20240905	200900	334379785	1972	1972	1972	1972	0
19	20240905	200800	334379785	1972	1972	1972	1972	0
20	20240905	200700	334379785	1972	1972	1972	1972	0
21	20240905	200600	334379785	1972	1972	1972	1972	0
22	20240905	200500	334379785	1972	1972	1972	1972	0
23	20240905	200400	334379785	1972	1972	1972	1972	0
24	20240905	200300	334379785	1972	1972	1972	1972	0
25	20240905	200200	334379785	1972	1972	1972	1972	0
26	20240905	200100	334379785	1972	1972	1972	1972	0
27	20240905	200000	334379785	1972	1972	1972	1972	0
28	20240905	195900	334379785	1972	1972	1972	1972	0
29	20240905	195800	334379785	1972	1972	1972	1972	0
30	20240905	195700	334379785	1972	1972	1972	1972	0
31	20240905	195600	334379785	1972	1972	1972	1972	0
32	20240905	195500	334379785	1972	1972	1972	1972	3053
33	20240905	195400	334379785	1972	1972	1972	1972	0
34	20240905	195300	334379785	1972	1972	1972	1972	0
35	20240905	195200	334379785	1972	1972	1972	1972	0
36	20240905	195100	334379785	1972	1972	1972	1972	0
37	20240905	195000	334379785	1972	1972	1972	1972	0
38	20240905	194900	334379785	1972	1972	1972	1972	0
39	20240905	194800	334379785	1972	1972	1972	1972	0
40	20240905	194700	334379785	1972	1972	1972	1972	0
41	20240905	194600	334379785	1972	1972	1972	1972	0
42	20240905	194500	334379785	1972	1972	1972	1972	0
43	20240905	194400	334379785	1972	1972	1972	1972	0
44	20240905	194300	334379785	1972	1972	1972	1972	0
45	20240905	194200	334379785	1972	1972	1972	1972	0
46	20240905	194100	334379785	1972	1972	1972	1972	0
47	20240905	194000	334379785	1972	1972	1972	1972	0
48	20240905	193900	334379785	1972	1972	1972	1972	0
49	20240905	193800	334379785	1972	1972	1972	1972	0
50	20240905	193700	334379785	1972	1972	1972	1972	0
51	20240905	193600	334379785	1972	1972	1972	1972	0
52	20240905	193500	334379785	1972	1972	1972	1972	0
53	20240905	193400	334379785	1972	1972	1972	1972	0
54	20240905	193300	334379785	1972	1972	1972	1972	0
55	20240905	193200	334379785	1972	1972	1972	1972	0
56	20240905	193100	334379785	1972	1972	1972	1972	0
57	20240905	193000	334379785	1972	1972	1972	1972	0
58	20240905	192900	334379785	1972	1972	1972	1972	0
59	20240905	192800	334379785	1972	1972	1972	1972	0
60	20240905	192700	334379785	1972	1972	1972	1972	0
61	20240905	192600	334379785	1972	1972	1972	1972	0
62	20240905	192500	334379785	1972	1972	1972	1972	3053
63	20240905	192400	334379785	1972	1972	1972	1972	0
64	20240905	192300	334379785	1972	1972	1972	1972	0
65	20240905	192200	334379785	1972	1972	1972	1972	0
66	20240905	192100	334379785	1972	1972	1972	1972	0
67	20240905	192000	334379785	1972	1972	1972	1972	0
68	20240905	191900	334379785	1972	1972	1972	1972	0
69	20240905	191800	334379785	1972	1972	1972	1972	0
70	20240905	191700	334379785	1972	1972	1972	1972	0
71	20240905	191600	334379785	1972	1972	1972	1972	0
72	20240905	191500	334379785	1972	1972	1972	1972	0
73	20240905	191400	334379785	1972	1972	1972	1972	0
74	20240905	191300	334379785	1972	1972	1972	1972	0
75	20240905	191200	334379785	1972	1972	1972	1972	0
76	20240905	191100	334379785	1972	1972	1972	1972	0
77	20240905	191000	334379785	1972	1972	1972	1972	0
78	20240905	190900	334379785	1972	1972	1972	1972	0
79	20240905	190800	334379785	1972	1972	1972	1972	0
80	20240905	190700	334379785	1972	1972	1972	1972	0
81	20240905	190600	334379785	1972	1972	1972	1972	0
82	20240905	190500	334379785	1972	1972	1972	1972	0
83	20240905	190400	334379785	1972	1972	1972	1972	0
84	20240905	190300	334379785	1972	1972	1972	1972	0
85	20240905	190200	334379785	1972	1972	1972	1972	0
86	20240905	190100	334379785	1972	1972	1972	1972	0
87	20240905	190000	334379785	1972	1972	1972	1972	0
88	20240905	185900	334379785	1972	1972	1972	1972	0
89	20240905	185800	334379785	1972	1972	1972	1972	0
90	20240905	185700	334379785	1972	1972	1972	1972	0
91	20240905	185600	334379785	1972	1972	1972	1972	0
92	20240905	185500	334379785	1972	1972	1972	1972	3053
93	20240905	185400	334379785	1972	1972	1972	1972	0
94	20240905	185300	334379785	1972	1972	1972	1972	0
95	20240905	185200	334379785	1972	1972	1972	1972	0
96	20240905	185100	334379785	1972	1972	1972	1972	0
97	20240905	185000	334379785	1972	1972	1972	1972	0
98	20240905	184900	334379785	1972	1972	1972	1972	0
99	20240905	184800	334379785	1972	1972	1972	1972	0
100	20240905	184700	334379785	1972	1972	1972	1972	0
101	20240905	184600	334379785	1972	1972	1972	1972	0
102	20240905	184500	334379785	1972	1972	1972	1972	0
103	20240905	184400	334379785	1972	1972	1972	1972	0
104	20240905	184300	334379785	1972	1972	1972	1972	0
105	20240905	184200	334379785	1972	1972	1972	1972	0
106	20240905	184100	334379785	1972	1972	1972	1972	0
107	20240905	184000	334379785	1972	1972	1972	1972	0
108	20240905	183900	334379785	1972	1972	1972	1972	0
109	20240905	183800	334379785	1972	1972	1972	1972	0
110	20240905	183700	334379785	1972	1972	1972	1972	0
111	20240905	183600	334379785	1972	1972	1972	1972	0
112	20240905	183500	334379785	1972	1972	1972	1972	0
113	20240905	183400	334379785	1972	1972	1972	1972	0
114	20240905	183300	334379785	1972	1972	1972	1972	0
115	20240905	183200	334379785	1972	1972	1972	1972	0
116	20240905	183100	334379785	1972	1972	1972	1972	0
117	20240905	183000	334379785	1972	1972	1972	1972	0
118	20240905	182900	334379785	1972	1972	1972	1972	0
119	20240905	182800	334379785	1972	1972	1972	1972	0
120	20240905	182700	334379785	1972	1972	1972	1972	0
121	20240905	182600	334379785	1972	1972	1972	1972	0
122	20240905	182500	334379785	1972	1972	1972	1972	3053
123	20240905	182400	334379785	1972	1972	1972	1972	0
124	20240905	182300	334379785	1972	1972	1972	1972	0
125	20240905	182200	334379785	1972	1972	1972	1972	0
126	20240905	182100	334379785	1972	1972	1972	1972	0
127	20240905	182000	334379785	1972	1972	1972	1972	0
128	20240905	181900	334379785	1972	1972	1972	1972	0
129	20240905	181800	334379785	1972	1972	1972	1972	0
130	20240905	181700	334379785	1972	1972	1972	1972	0
131	20240905	181600	334379785	1972	1972	1972	1972	0
132	20240905	181500	334379785	1972	1972	1972	1972	0
133	20240905	181400	334379785	1972	1972	1972	1972	0
134	20240905	181300	334379785	1972	1972	1972	1972	0
135	20240905	181200	334379785	1972	1972	1972	1972	0
136	20240905	181100	334379785	1972	1972	1972	1972	0
137	20240905	181000	334379785	1972	1972	1972	1972	0
138	20240905	180900	334379785	1972	1972	1972	1972	0
139	20240905	180800	334379785	1972	1972	1972	1972	0
140	20240905	180700	334379785	1972	1972	1972	1972	0
141	20240905	180600	334379785	1972	1972	1972	1972	0
142	20240905	180500	334379785	1972	1972	1972	1972	0
143	20240905	180400	334379785	1972	1972	1972	1972	0
144	20240905	180300	334379785	1972	1972	1972	1972	0
145	20240905	180200	334379785	1972	1972	1972	1972	0
146	20240905	180100	334379785	1972	1972	1972	1972	0
147	20240905	180000	334379785	1972	1972	1972	1972	0
148	20240905	175900	334379785	1972	1972	1972	1972	0
149	20240905	175800	334379785	1972	1972	1972	1972	0
150	20240905	175700	334379785	1972	1972	1972	1972	0
151	20240905	175600	334379785	1972	1972	1972	1972	0
152	20240905	175500	334379785	1972	1972	1972	1972	3053
153	20240905	175400	334379785	1972	1972	1972	1972	0
154	20240905	175300	334379785	1972	1972	1972	1972	0
155	20240905	175200	334379785	1972	1972	1972	1972	0
156	20240905	175100	334379785	1972	1972	1972	1972	0
157	20240905	175000	334379785	1972	1972	1972	1972	0
158	20240905	174900	334379785	1972	1972	1972	1972	0
159	20240905	174800	334379785	1972	1972	1972	1972	0
160	20240905	174700	334379785	1972	1972	1972	1972	0
161	20240905	174600	334379785	1972	1972	1972	1972	0
162	20240905	174500	334379785	1972	1972	1972	1972	0
163	20240905	174400	334379785	1972	1972	1972	1972	0
164	20240905	174300	334379785	1972	1972	1972	1972	0
165	20240905	174200	334379785	1972	1972	1972	1972	0
166	20240905	174100	334379785	1972	1972	1972	1972	0
167	20240905	174000	334379785	1972	1972	1972	1972	0
168	20240905	173900	334379785	1972	1972	1972	1972	0
169	20240905	173800	334379785	1972	1972	1972	1972	0
170	20240905	173700	334379785	1972	1972	1972	1972	0
171	20240905	173600	334379785	1972	1972	1972	1972	0
172	20240905	173500	334379785	1972	1972	1972	1972	0
173	20240905	173400	334379785	1972	1972	1972	1972	0
174	20240905	173300	334379785	1972	1972	1972	1972	0
175	20240905	173200	334379785	1972	1972	1972	1972	0
176	20240905	173100	334379785	1972	1972	1972	1972	0
177	20240905	173000	334379785	1972	1972	1972	1972	0
178	20240905	172900	334379785	1972	1972	1972	1972	0
179	20240905	172800	334379785	1972	1972	1972	1972	0
180	20240905	172700	334379785	1972	1972	1972	1972	0
181	20240905	172600	334379785	1972	1972	1972	1972	0
182	20240905	172500	334379785	1972	1972	1972	1972	3053
183	20240905	172400	334379785	1972	1972	1972	1972	0
184	20240905	172300	334379785	1972	1972	1972	1972	0
185	20240905	172200	334379785	1972	1972	1972	1972	0
186	20240905	172100	334379785	1972	1972	1972	1972	0
187	20240905	172000	334379785	1972	1972	1972	1972	0
188	20240905	171900	334379785	1972	1972	1972	1972	0
189	20240905	171800	334379785	1972	1972	1972	1972	0
190	20240905	171700	334379785	1972	1972	1972	1972	0
191	20240905	171600	334379785	1972	1972	1972	1972	0
192	20240905	171500	334379785	1972	1972	1972	1972	0
193	20240905	171400	334379785	1972	1972	1972	1972	0
194	20240905	171300	334379785	1972	1972	1972	1972	0
195	20240905	171200	334379785	1972	1972	1972	1972	0
196	20240905	171100	334379785	1972	1972	1972	1972	0
197	20240905	171000	334379785	1972	1972	1972	1972	0
198	20240905	170900	334379785	1972	1972	1972	1972	0
199	20240905	170800	334379785	1972	1972	1972	1972	0
200	20240905	170700	334379785	1972	1972	1972	1972	0
201	20240905	170600	334379785	1972	1972	1972	1972	0
202	20240905	170500	334379785	1972	1972	1972	1972	0
203	20240905	170400	334379785	1972	1972	1972	1972	0
204	20240905	170300	334379785	1972	1972	1972	1972	0
205	20240905	170200	334379785	1972	1972	1972	1972	0
206	20240905	170100	334379785	1972	1972	1972	1972	0
207	20240905	170000	334379785	1972	1972	1972	1972	0
208	20240905	165900	334379785	1972	1972	1972	1972	0
209	20240905	165800	334379785	1972	1972	1972	1972	0
210	20240905	165700	334379785	1972	1972	1972	1972	0
211	20240905	165600	334379785	1972	1972	1972	1972	0
212	20240905	165500	334379785	1972	1972	1972	1972	3053
213	20240905	165400	334379785	1972	1972	1972	1972	0
214	20240905	165300	334379785	1972	1972	1972	1972	0
215	20240905	165200	334379785	1972	1972	1972	1972	0
216	20240905	165100	334379785	1972	1972	1972	1972	0
217	20240905	165000	334379785	1972	1972	1972	1972	0
218	20240905	164900	334379785	1972	1972	1972	1972	0
219	20240905	164800	334379785	1972	1972	1972	1972	0
220	20240905	164700	334379785	1972	1972	1972	1972	0
221	20240905	164600	334379785	1972	1972	1972	1972	0
222	20240905	164500	334379785	1972	1972	1972	1972	0
223	20240905	164400	334379785	1972	1972	1972	1972	0
224	20240905	164300	334379785	1972	1972	1972	1972	0
225	20240905	164200	334379785	1972	1972	1972	1972	0
226	20240905	164100	334379785	1972	1972	1972	1972	0
227	20240905	164000	334379785	1972	1972	1972	1972	0
228	20240905	163900	334379785	1972	1972	1972	1972	0
229	20240905	163800	334379785	1972	1972	1972	1972	0
230	20240905	163700	334379785	1972	1972	1972	1972	0
231	20240905	163600	334379785	1972	1972	1972	1972	0
232	20240905	163500	334379785	1972	1972	1972	1972	0
233	20240905	163400	334379785	1972	1972	1972	1972	0
234	20240905	163300	334379785	1972	1972	1972	1972	0
235	20240905	163200	334379785	1972	1972	1972	1972	0
236	20240905	163100	334379785	1972	1972	1972	1972	0
237	20240905	163000	334379785	1972	1972	1972	1972	0
238	20240905	162900	334379785	1972	1972	1972	1972	0
239	20240905	162800	334379785	1972	1972	1972	1972	0
240	20240905	162700	334379785	1972	1972	1972	1972	0
241	20240905	162600	334379785	1972	1972	1972	1972	0
242	20240905	162500	334379785	1972	1972	1972	1972	3053
243	20240905	162400	334379785	1972	1972	1972	1972	0
244	20240905	162300	334379785	1972	1972	1972	1972	0
245	20240905	162200	334379785	1972	1972	1972	1972	0
246	20240905	162100	334379785	1972	1972	1972	1972	0
247	20240905	162000	334379785	1972	1972	1972	1972	0
248	20240905	161900	334379785	1972	1972	1972	1972	0
249	20240905	161800	334379785	1972	1972	1972	1972	0
250	20240905	161700	334379785	1972	1972	1972	1972	0
251	20240905	161600	334379785	1972	1972	1972	1972	0
252	20240905	161500	334379785	1972	1972	1972	1972	0
253	20240905	161400	334379785	1972	1972	1972	1972	0
254	20240905	161300	334379785	1972	1972	1972	1972	0
255	20240905	161200	334379785	1972	1972	1972	1972	0
256	20240905	161100	334379785	1972	1972	1972	1972	0
257	20240905	161000	334379785	1972	1972	1972	1972	0
258	20240905	160900	334379785	1972	1972	1972	1972	0
259	20240905	160800	334379785	1972	1972	1972	1972	0
260	20240905	160700	334379785	1972	1972	1972	1972	0
261	20240905	160600	334379785	1972	1972	1972	1972	0
262	20240905	160500	334379785	1972	1972	1972	1972	0
263	20240905	160400	334379785	1972	1972	1972	1972	0
264	20240905	160300	334379785	1972	1972	1972	1972	0
265	20240905	160200	334379785	1972	1972	1972	1972	0
266	20240905	160100	334379785	1972	1972	1972	1972	0
267	20240905	160000	334379785	1972	1972	1972	1972	0
268	20240905	155900	334379785	1972	1972	1972	1972	0
269	20240905	155800	334379785	1972	1972	1972	1972	0
270	20240905	155700	334379785	1972	1972	1972	1972	0
271	20240905	155600	334379785	1972	1972	1972	1972	0
272	20240905	155500	334379785	1972	1972	1972	1972	3053
273	20240905	155400	334379785	1972	1972	1972	1972	0
274	20240905	155300	334379785	1972	1972	1972	1972	0
275	20240905	155200	334379785	1972	1972	1972	1972	0
276	20240905	155100	334379785	1972	1972	1972	1972	0
277	20240905	155000	334379785	1972	1972	1972	1972	0
278	20240905	154900	334379785	1972	1972	1972	1972	0
279	20240905	154800	334379785	1972	1972	1972	1972	0
280	20240905	154700	334379785	1972	1972	1972	1972	0
281	20240905	154600	334379785	1972	1972	1972	1972	0
282	20240905	154500	334379785	1972	1972	1972	1972	0
283	20240905	154400	334379785	1972	1972	1972	1972	0
284	20240905	154300	334379785	1972	1972	1972	1972	0
285	20240905	154200	334379785	1972	1972	1972	1972	0
286	20240905	154100	334379785	1972	1972	1972	1972	0
287	20240905	154000	334379785	1972	1972	1972	1972	0
288	20240905	153900	334379785	1972	1972	1972	1972	0
289	20240905	153800	334379785	1972	1972	1972	1972	0
290	20240905	153700	334379785	1972	1972	1972	1972	0
291	20240905	153600	334379785	1972	1972	1972	1972	0
292	20240905	153500	334379785	1972	1972	1972	1972	0
293	20240905	153400	334379785	1972	1972	1972	1972	0
294	20240905	153300	334379785	1972	1972	1972	1972	0
295	20240905	153200	334379785	1972	1972	1972	1972	0
296	20240905	153100	334379785	1972	1972	1972	1972	0
297	20240905	153000	334379785	1972	1972	1972	1972	3053
298	20240905	152900	328359269	1970	1970	1970	1970	0
299	20240905	152800	328359269	1970	1970	1970	1970	0
300	20240905	152700	328359269	1970	1970	1970	1970	0
301	20240905	152600	328359269	1970	1970	1970	1970	0
302	20240905	152500	328359269	1970	1970	1970	1970	0
303	20240905	152400	328359269	1970	1970	1970	1970	0
304	20240905	152300	328359269	1970	1970	1970	1970	0
305	20240905	152200	328359269	1970	1970	1970	1970	0
306	20240905	152100	328359269	1970	1970	1970	1970	0
307	20240905	152000	328359269	1970	1970	1970	1970	0
308	20240905	151900	328359269	1970	1972	1972	1970	7
309	20240905	151800	328345477	1972	1956	1973	1950	3239
310	20240905	151700	322021968	1982	1982	1982	1982	0
311	20240905	151600	322021968	1982	1982	1982	1982	0
312	20240905	151500	322021968	1982	1982	1982	1982	0
313	20240905	151400	322021968	1982	1982	1982	1982	145
314	20240905	151300	321734578	1981	1970	1981	1970	2176
315	20240905	151200	317445219	1976	1976	1976	1976	5
316	20240905	151100	317435339	1947	1971	1971	1945	1947
317	20240905	151000	313638090	1971	1971	1971	1971	533
318	20240905	150900	312587547	1983	1983	1983	1983	19
319	20240905	150800	312549870	1983	1984	1984	1971	240
320	20240905	150700	312076339	1975	1972	1975	1972	1971
321	20240905	150600	308186614	1975	1975	1975	1975	0
322	20240905	150500	308186614	1975	1975	1975	1975	9
323	20240905	150400	308168839	1975	1975	1975	1975	15
324	20240905	150300	308139214	1975	1970	1975	1970	1005
325	20240905	150200	306159339	1985	1980	1986	1980	1336
326	20240905	150100	303507591	1980	1979	1980	1954	2823
327	20240905	150000	297933877	1980	1961	1980	1950	4715
328	20240905	145900	288714553	1986	1986	1986	1986	0
329	20240905	145800	288714553	1986	1986	1986	1986	0
330	20240905	145700	288714553	1986	1983	1986	1953	5742
331	20240905	145600	277449320	1984	1972	1984	1960	3001
332	20240905	145500	271564951	1985	1985	1985	1985	500
333	20240905	145400	270572451	1984	1985	1986	1984	1540
334	20240905	145300	267515151	1985	1980	1985	1980	1000
335	20240905	145200	265531200	1980	1980	1980	1980	2
336	20240905	145100	265527240	1979	1979	1979	1979	1
337	20240905	145000	265525261	1983	1983	1983	1983	0
338	20240905	144900	265525261	1983	1983	1983	1983	0
339	20240905	144800	265525261	1983	1983	1983	1983	0
340	20240905	144700	265525261	1983	1983	1983	1983	0
341	20240905	144600	265525261	1983	1983	1983	1983	0
342	20240905	144500	265525261	1983	1983	1983	1983	0
343	20240905	144400	265525261	1983	1983	1983	1983	10
344	20240905	144300	265505431	1983	1983	1983	1983	10
345	20240905	144200	265485601	1984	1984	1984	1984	0
346	20240905	144100	265485601	1984	1984	1984	1984	0
347	20240905	144000	265485601	1984	1984	1984	1984	0
348	20240905	143900	265485601	1984	1984	1984	1984	0
349	20240905	143800	265485601	1984	1983	1984	1983	152
350	20240905	143700	265184083	1984	1984	1984	1984	0
351	20240905	143600	265184083	1984	1984	1984	1984	0
352	20240905	143500	265184083	1984	1980	1984	1980	31
353	20240905	143400	265122699	1985	1974	1985	1974	6142
354	20240905	143300	252979179	1973	1969	1973	1969	4305
355	20240905	143200	244497334	1968	1968	1968	1968	5
356	20240905	143100	244487494	1968	1968	1968	1968	869
357	20240905	143000	242777302	1968	1968	1968	1968	0
358	20240905	142900	242777302	1968	1968	1968	1968	101
359	20240905	142800	242578534	1968	1968	1968	1968	13
360	20240905	142700	242552950	1960	1955	1960	1955	410
361	20240905	142600	241749740	1954	1954	1954	1954	0
362	20240905	142500	241749740	1954	1954	1954	1954	0
363	20240905	142400	241749740	1954	1954	1954	1954	0
364	20240905	142300	241749740	1954	1954	1954	1954	69
365	20240905	142200	241614914	1955	1955	1955	1955	125
366	20240905	142100	241370539	1955	1955	1955	1955	0
367	20240905	142000	241370539	1955	1955	1955	1955	121
368	20240905	141900	241133984	1955	1955	1955	1955	0
369	20240905	141800	241133984	1955	1955	1955	1955	0
370	20240905	141700	241133984	1955	1955	1955	1955	0
371	20240905	141600	241133984	1955	1955	1955	1955	0
372	20240905	141500	241133984	1955	1956	1956	1955	1000
373	20240905	141400	239178983	1955	1955	1955	1955	0
374	20240905	141300	239178983	1955	1955	1955	1955	0
375	20240905	141200	239178983	1955	1958	1958	1955	279
376	20240905	141100	238633170	1959	1959	1959	1959	0
377	20240905	141000	238633170	1959	1959	1959	1959	12
378	20240905	140900	238609662	1959	1959	1959	1959	0
379	20240905	140800	238609662	1959	1959	1959	1959	915
380	20240905	140700	236817177	1960	1960	1960	1960	0
381	20240905	140600	236817177	1960	1961	1961	1960	105
382	20240905	140500	236611322	1970	1970	1970	1970	0
383	20240905	140400	236611322	1970	1970	1970	1970	0
384	20240905	140300	236611322	1970	1970	1970	1970	0
385	20240905	140200	236611322	1970	1970	1970	1970	0
386	20240905	140100	236611322	1970	1970	1970	1970	4
387	20240905	140000	236603442	1970	1970	1970	1970	1
388	20240905	135900	236601472	1967	1967	1967	1967	0
389	20240905	135800	236601472	1967	1967	1967	1967	100
390	20240905	135700	236404772	1967	1970	1970	1967	2
391	20240905	135600	236400835	1968	1969	1970	1957	5003
392	20240905	135500	226585928	1969	1969	1969	1969	1000
393	20240905	135400	224616928	1969	1969	1969	1969	1
394	20240905	135300	224614959	1966	1966	1966	1966	7
395	20240905	135200	224601197	1956	1965	1965	1956	32
396	20240905	135100	224538547	1965	1965	1965	1965	4441
397	20240905	135000	215811982	1965	1965	1965	1965	13
398	20240905	134900	215786437	1965	1965	1965	1965	0
399	20240905	134800	215786437	1965	1960	1965	1960	48
400	20240905	134700	215692352	1960	1965	1965	1959	126
401	20240905	134600	215445404	1956	1956	1956	1956	80
402	20240905	134500	215288924	1956	1956	1956	1956	0
403	20240905	134400	215288924	1956	1956	1956	1956	58
404	20240905	134300	215175476	1969	1969	1969	1969	0
405	20240905	134200	215175476	1969	1969	1969	1969	0
406	20240905	134100	215175476	1969	1969	1969	1969	0
407	20240905	134000	215175476	1969	1969	1969	1969	0
408	20240905	133900	215175476	1969	1969	1969	1969	0
409	20240905	133800	215175476	1969	1969	1969	1969	2
410	20240905	133700	215171538	1970	1970	1970	1970	0
411	20240905	133600	215171538	1970	1970	1970	1970	0
412	20240905	133500	215171538	1970	1954	1970	1954	591
413	20240905	133400	214010099	1955	1957	1957	1955	1078
414	20240905	133300	211900609	1958	1958	1958	1958	5
415	20240905	133200	211890819	1958	1959	1959	1958	264
416	20240905	133100	211373806	1973	1973	1973	1973	0
417	20240905	133000	211373806	1973	1973	1973	1973	0
418	20240905	132900	211373806	1973	1973	1973	1973	10
419	20240905	132800	211354076	1973	1973	1973	1973	1
420	20240905	132700	211352103	1974	1973	1974	1973	3000
421	20240905	132600	205431778	1974	1974	1974	1974	0
422	20240905	132500	205431778	1974	1974	1974	1960	102
423	20240905	132400	205231830	1960	1960	1960	1960	45
424	20240905	132300	205143630	1960	1960	1960	1960	15
425	20240905	132200	205114230	1968	1968	1968	1968	0
426	20240905	132100	205114230	1968	1968	1968	1968	0
427	20240905	132000	205114230	1968	1968	1968	1968	0
428	20240905	131900	205114230	1968	1968	1968	1968	0
429	20240905	131800	205114230	1968	1968	1968	1968	0
430	20240905	131700	205114230	1968	1968	1968	1968	85
431	20240905	131600	204946950	1968	1968	1968	1968	435
432	20240905	131500	204090870	1967	1965	1967	1965	2071
433	20240905	131400	200021149	1963	1963	1963	1963	396
434	20240905	131300	199243801	1963	1963	1963	1963	0
435	20240905	131200	199243801	1963	1963	1963	1963	700
436	20240905	131100	197869701	1963	1962	1963	1962	50
437	20240905	131000	197771561	1963	1963	1963	1963	0
438	20240905	130900	197771561	1963	1963	1963	1963	700
439	20240905	130800	196397461	1954	1963	1963	1954	622
440	20240905	130700	195176561	1963	1963	1963	1963	0
441	20240905	130600	195176561	1963	1958	1963	1958	10
442	20240905	130500	195156936	1955	1955	1955	1955	313
443	20240905	130400	194545021	1957	1957	1957	1957	6
444	20240905	130300	194533279	1956	1955	1956	1955	26
445	20240905	130200	194482429	1955	1956	1956	1955	79
446	20240905	130100	194327955	1957	1957	1957	1957	4
447	20240905	130000	194320127	1957	1958	1958	1957	36
448	20240905	125900	194249668	1963	1963	1963	1963	0
449	20240905	125800	194249668	1963	1963	1963	1956	17
450	20240905	125700	194216331	1963	1963	1963	1963	0
451	20240905	125600	194216331	1963	1963	1963	1963	0
452	20240905	125500	194216331	1963	1963	1963	1963	2
453	20240905	125400	194212405	1955	1955	1955	1955	64
454	20240905	125300	194087285	1963	1963	1963	1963	0
455	20240905	125200	194087285	1963	1963	1963	1963	10
456	20240905	125100	194067655	1963	1963	1963	1963	0
457	20240905	125000	194067655	1963	1962	1963	1962	150
458	20240905	124900	193773252	1963	1963	1963	1963	100
459	20240905	124800	193576952	1964	1964	1964	1964	0
460	20240905	124700	193576952	1964	1964	1964	1964	0
461	20240905	124600	193576952	1964	1964	1964	1964	1
462	20240905	124500	193574988	1956	1956	1956	1956	0
463	20240905	124400	193574988	1956	1956	1956	1956	751
464	20240905	124300	192106032	1958	1958	1958	1958	48
465	20240905	124200	192012048	1960	1966	1966	1960	58
466	20240905	124100	191898068	1970	1970	1970	1970	0
467	20240905	124000	191898068	1970	1970	1970	1970	0
468	20240905	123900	191898068	1970	1970	1970	1970	9
469	20240905	123800	191880338	1974	1974	1974	1974	0
470	20240905	123700	191880338	1974	1970	1974	1970	191
471	20240905	123600	191503747	1974	1970	1974	1970	345
472	20240905	123500	190823917	1970	1970	1970	1970	20
473	20240905	123400	190784517	1977	1977	1977	1977	0
474	20240905	123300	190784517	1977	1977	1977	1977	0
475	20240905	123200	190784517	1977	1965	1977	1965	76
476	20240905	123100	190635160	1955	1955	1955	1955	0
477	20240905	123000	190635160	1955	1955	1955	1955	1
478	20240905	122900	190633205	1965	1965	1965	1965	0
479	20240905	122800	190633205	1965	1965	1965	1965	22
480	20240905	122700	190589975	1954	1954	1954	1954	0
481	20240905	122600	190589975	1954	1954	1954	1954	70
482	20240905	122500	190453195	1954	1954	1954	1954	0
483	20240905	122400	190453195	1954	1954	1954	1954	0
484	20240905	122300	190453195	1954	1956	1963	1954	3301
485	20240905	122200	183993269	1960	1963	1963	1960	1541
486	20240905	122100	180972806	1964	1966	1966	1964	409
487	20240905	122000	180168730	1965	1966	1966	1965	64
488	20240905	121900	180042922	1966	1966	1966	1966	1
489	20240905	121800	180040956	1979	1979	1979	1979	1
490	20240905	121700	180038977	1964	1964	1964	1964	1
491	20240905	121600	180037013	1965	1965	1965	1965	71
492	20240905	121500	179897498	1965	1965	1965	1965	2782
493	20240905	121400	174430868	1965	1965	1965	1965	69
494	20240905	121300	174295283	1970	1970	1970	1970	0
495	20240905	121200	174295283	1970	1971	1971	1970	815
496	20240905	121100	172689460	1971	1974	1974	1971	1431
497	20240905	121000	169866528	1984	1984	1984	1984	0
498	20240905	120900	169866528	1984	1973	1984	1973	89
499	20240905	120800	169690711	1984	1984	1984	1984	0
500	20240905	120700	169690711	1984	1975	1984	1975	803
501	20240905	120600	168104768	1984	1983	1984	1983	100
502	20240905	120500	167906383	1984	1984	1984	1984	0
503	20240905	120400	167906383	1984	1984	1984	1984	0
504	20240905	120300	167906383	1984	1984	1984	1984	26
505	20240905	120200	167854799	1985	1985	1985	1985	0
506	20240905	120100	167854799	1985	1985	1985	1985	0
507	20240905	120000	167854799	1985	1984	1985	1984	350
508	20240905	115900	167160050	1985	1985	1985	1985	0
509	20240905	115800	167160050	1985	1985	1985	1985	0
510	20240905	115700	167160050	1985	1985	1985	1985	0
511	20240905	115600	167160050	1985	1985	1985	1985	0
512	20240905	115500	167160050	1985	1985	1985	1985	0
513	20240905	115400	167160050	1985	1985	1985	1985	1
514	20240905	115300	167158065	1975	1985	1985	1975	1001
515	20240905	115200	165180593	1980	1980	1980	1980	562
516	20240905	115100	164067833	1980	1978	1980	1978	661
517	20240905	115000	162759175	1979	1979	1979	1979	499
518	20240905	114900	161771654	1979	1974	1979	1974	38
519	20240905	114800	161696637	1980	1980	1980	1980	0
520	20240905	114700	161696637	1980	1980	1980	1980	0
521	20240905	114600	161696637	1980	1974	1980	1974	513
522	20240905	114500	160683969	1980	1975	1980	1975	90
523	20240905	114400	160506214	1980	1980	1980	1980	0
524	20240905	114300	160506214	1980	1980	1980	1980	0
525	20240905	114200	160506214	1980	1977	1980	1977	21
526	20240905	114100	160464694	1985	1985	1985	1985	0
527	20240905	114000	160464694	1985	1985	1985	1985	0
528	20240905	113900	160464694	1985	1974	1985	1974	2
529	20240905	113800	160460735	1973	1973	1973	1973	257
530	20240905	113700	159953674	1973	1973	1973	1973	1
531	20240905	113600	159951701	1971	1971	1971	1971	201
532	20240905	113500	159555530	1973	1973	1973	1973	5
533	20240905	113400	159545665	1973	1973	1973	1973	0
534	20240905	113300	159545665	1973	1973	1973	1973	0
535	20240905	113200	159545665	1973	1972	1973	1972	2
536	20240905	113100	159541720	1963	1953	1963	1953	2525
537	20240905	113000	154588176	1950	1955	1955	1950	194
538	20240905	112900	154209376	1955	1955	1955	1955	199
539	20240905	112800	153820331	1955	1953	1955	1952	729
540	20240905	112700	152396947	1952	1952	1952	1952	0
541	20240905	112600	152396947	1952	1952	1952	1952	0
542	20240905	112500	152396947	1952	1955	1955	1952	89
543	20240905	112400	152223161	1955	1955	1955	1955	19
544	20240905	112300	152186016	1952	1952	1952	1952	157
545	20240905	112200	151879552	1952	1952	1952	1952	91
546	20240905	112100	151701920	1952	1950	1952	1950	1050
547	20240905	112000	149652322	1935	1952	1952	1935	9898
548	20240905	111900	130368741	1963	1957	1963	1952	1401
549	20240905	111800	127630277	1959	1959	1959	1959	0
550	20240905	111700	127630277	1959	1959	1959	1959	0
551	20240905	111600	127630277	1959	1963	1963	1959	1255
552	20240905	111500	125169744	1972	1972	1972	1972	0
553	20240905	111400	125169744	1972	1972	1972	1972	1
554	20240905	111300	125167772	1973	1973	1973	1973	110
555	20240905	111200	124950742	1974	1974	1974	1974	0
556	20240905	111100	124950742	1974	1974	1974	1974	0
557	20240905	111000	124950742	1974	1974	1974	1974	0
558	20240905	110900	124950742	1974	1964	1974	1962	134
559	20240905	110800	124687321	1967	1968	1968	1967	552
560	20240905	110700	123601437	1967	1967	1967	1967	50
561	20240905	110600	123503087	1980	1976	1980	1967	5933
562	20240905	110500	111792295	1995	1983	1995	1977	1602
563	20240905	110400	108620640	1995	1995	1995	1995	0
564	20240905	110300	108620640	1995	1995	1995	1995	0
565	20240905	110200	108620640	1995	1995	1995	1995	1
566	20240905	110100	108618645	1993	1981	1994	1981	60
567	20240905	110000	108499640	1993	1993	1993	1993	100
568	20240905	105900	108300340	1993	1994	1994	1993	2
569	20240905	105800	108296353	1995	1977	1995	1977	182
570	20240905	105700	107936503	1995	1995	1995	1995	138
571	20240905	105600	107661193	1995	1995	1995	1995	101
572	20240905	105500	107459698	1995	1995	1995	1995	2
573	20240905	105400	107455708	1995	1995	1995	1995	0
574	20240905	105300	107455708	1995	1995	1995	1995	0
575	20240905	105200	107455708	1995	1995	1995	1995	109
576	20240905	105100	107238253	1997	1977	1997	1977	43
577	20240905	105000	107153142	1998	1984	1998	1976	3002
578	20240905	104900	101208002	1984	1983	1998	1983	1082
579	20240905	104800	99059018	1998	1998	1998	1998	0
580	20240905	104700	99059018	1998	1998	1998	1998	0
581	20240905	104600	99059018	1998	1983	1998	1983	501
582	20240905	104500	98058035	1998	1998	1998	1998	40
583	20240905	104400	97978115	1998	1982	1998	1982	51
584	20240905	104300	97876234	1998	1998	1998	1998	5
585	20240905	104200	97866244	1998	1998	1998	1998	50
586	20240905	104100	97766344	1998	1998	1998	1998	0
587	20240905	104000	97766344	1998	1998	1998	1998	0
588	20240905	103900	97766344	1998	1980	1998	1980	505
589	20240905	103800	96766354	1995	1995	1995	1995	0
590	20240905	103700	96766354	1995	1995	1995	1995	0
591	20240905	103600	96766354	1995	1995	1995	1995	0
592	20240905	103500	96766354	1995	1995	1995	1995	105
593	20240905	103400	96556879	1995	1995	1995	1995	3
594	20240905	103300	96550894	1998	1998	1998	1998	0
595	20240905	103200	96550894	1998	1981	1998	1981	53
596	20240905	103100	96445884	1980	1980	1980	1980	0
597	20240905	103000	96445884	1980	1980	1980	1980	423
598	20240905	102900	95608344	1980	1973	1980	1973	31
599	20240905	102800	95547174	1980	1976	1980	1974	1622
600	20240905	102700	92344275	1976	1976	1976	1976	0
601	20240905	102600	92344275	1976	1980	1980	1976	311
602	20240905	102500	91729534	1989	1989	1989	1989	0
603	20240905	102400	91729534	1989	1989	1989	1989	0
604	20240905	102300	91729534	1989	1989	1989	1989	0
605	20240905	102200	91729534	1989	1989	1989	1989	3
606	20240905	102100	91723567	1990	1990	1990	1990	0
607	20240905	102000	91723567	1990	1988	1990	1980	5455
608	20240905	101900	80909066	1999	1988	1999	1988	4
609	20240905	101800	80901092	1999	1999	1999	1999	0
610	20240905	101700	80901092	1999	1999	1999	1999	0
611	20240905	101600	80901092	1999	1999	1999	1999	20
612	20240905	101500	80861112	1999	1999	1999	1999	100
613	20240905	101400	80661212	1988	1999	1999	1988	102
614	20240905	101300	80457425	1999	1999	1999	1999	0
615	20240905	101200	80457425	1999	1999	1999	1999	0
616	20240905	101100	80457425	1999	1998	1999	1998	7
617	20240905	101000	80443437	1989	1990	1990	1989	30
618	20240905	100900	80383740	1999	1990	1999	1990	47
619	20240905	100800	80290192	1990	1993	1993	1990	92
620	20240905	100700	80106909	2010	2010	2010	2010	5
621	20240905	100600	80096859	2010	2010	2010	2010	15
622	20240905	100500	80066709	2010	2010	2010	2010	41
623	20240905	100400	79984299	2010	2010	2010	2010	2
624	20240905	100300	79980279	2010	2010	2010	2010	70
625	20240905	100200	79839579	2010	2010	2010	2010	0
626	20240905	100100	79839579	2010	1992	2010	1992	70
627	20240905	100000	79700103	2010	2010	2010	2010	0
628	20240905	095900	79700103	2010	2010	2010	2010	1
629	20240905	095800	79698093	2000	2000	2000	2000	50
630	20240905	095700	79598093	2010	2010	2010	2010	0
631	20240905	095600	79598093	2010	2000	2010	1997	1643
632	20240905	095500	76314945	2015	2015	2015	2015	0
633	20240905	095400	76314945	2015	2015	2015	2015	0
634	20240905	095300	76314945	2015	2015	2015	2015	200
635	20240905	095200	75911945	2015	2015	2015	2015	500
636	20240905	095100	74904445	2010	2010	2010	2010	52
637	20240905	095000	74799925	2010	2010	2010	2010	270
638	20240905	094900	74257225	2015	2010	2015	2010	151
639	20240905	094800	73953710	2010	2005	2010	2005	501
640	20240905	094700	72949200	2010	2005	2010	2005	302
641	20240905	094600	72343680	2010	2010	2010	2010	25
642	20240905	094500	72293430	2015	2015	2015	2015	0
643	20240905	094400	72293430	2015	2010	2015	2010	200
644	20240905	094300	71891025	2010	2010	2010	2010	0
645	20240905	094200	71891025	2010	2010	2010	2000	4433
646	20240905	094100	63022515	2010	2010	2010	2010	380
647	20240905	094000	62258715	2010	2010	2010	2010	251
648	20240905	093900	61754205	2010	2015	2015	2010	93
649	20240905	093800	61567215	2015	2000	2015	2000	1663
650	20240905	093700	58224955	2005	2005	2005	2005	1
651	20240905	093600	58222950	2005	2005	2005	2005	0
652	20240905	093500	58222950	2005	2005	2005	2005	100
653	20240905	093400	58022450	2005	1997	2005	1997	4620
654	20240905	093300	48786297	1997	1997	1997	1997	1062
655	20240905	093200	46665483	1997	1993	1997	1993	537
656	20240905	093100	45595238	1993	1990	1993	1990	2
657	20240905	093000	45591255	1993	1993	1993	1993	1000
658	20240905	092900	43598255	1993	1992	1993	1988	141
659	20240905	092800	43317397	1992	1992	1992	1992	498
660	20240905	092700	42325381	1993	1993	1993	1993	1
661	20240905	092600	42323388	1992	1992	1992	1992	1000
662	20240905	092500	40331388	1992	1992	1992	1992	0
663	20240905	092400	40331388	1992	1992	1992	1992	0
664	20240905	092300	40331388	1992	1993	1993	1992	3
665	20240905	092200	40325410	1992	1990	1992	1990	21
666	20240905	092100	40283618	1990	1990	1992	1990	762
667	20240905	092000	38766334	1990	1978	1990	1977	400
668	20240905	091900	37970385	1990	1991	1991	1980	1697
669	20240905	091800	34609883	1992	1992	1992	1992	0
670	20240905	091700	34609883	1992	1992	1992	1977	64
671	20240905	091600	34482575	1992	1992	1992	1992	2
672	20240905	091500	34478591	1993	1993	1993	1993	0
673	20240905	091400	34478591	1993	1993	1993	1993	300
674	20240905	091300	33880691	1975	1984	1984	1975	3404
675	20240905	091200	27140601	1984	1986	1990	1984	378
676	20240905	091100	26389871	1985	1995	1995	1985	5829
677	20240905	091000	14777357	1996	1996	1996	1996	362
678	20240905	090900	14054805	1996	1997	1997	1996	365
679	20240905	090800	13326153	1997	1998	1998	1997	6
680	20240905	090700	13314167	1996	1971	1997	1971	29
681	20240905	090600	13256411	1970	1998	1998	1970	11
682	20240905	090500	13234573	1999	1999	1999	1999	0
683	20240905	090400	13234573	1999	1999	2000	1998	1079
684	20240905	090300	11077088	2010	2000	2015	1956	3808
685	20240905	090200	3444396	2005	1998	2005	1998	553
686	20240905	090100	2338749	1953	1953	1953	1953	253
687	20240905	090000	1844640	1952	1952	1952	1952	945