KissMeData/168330/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	202300	147774592	1937	1937	1937	1937	937
3	20240902	202200	147774592	1937	1937	1937	1937	0
4	20240902	202100	147774592	1937	1937	1937	1937	0
5	20240902	202000	147774592	1937	1937	1937	1937	0
6	20240902	201900	147774592	1937	1937	1937	1937	0
7	20240902	201800	147774592	1937	1937	1937	1937	0
8	20240902	201700	147774592	1937	1937	1937	1937	0
9	20240902	201600	147774592	1937	1937	1937	1937	0
10	20240902	201500	147774592	1937	1937	1937	1937	0
11	20240902	201400	147774592	1937	1937	1937	1937	0
12	20240902	201300	147774592	1937	1937	1937	1937	0
13	20240902	201200	147774592	1937	1937	1937	1937	0
14	20240902	201100	147774592	1937	1937	1937	1937	0
15	20240902	201000	147774592	1937	1937	1937	1937	0
16	20240902	200900	147774592	1937	1937	1937	1937	0
17	20240902	200800	147774592	1937	1937	1937	1937	0
18	20240902	200700	147774592	1937	1937	1937	1937	0
19	20240902	200600	147774592	1937	1937	1937	1937	0
20	20240902	200500	147774592	1937	1937	1937	1937	0
21	20240902	200400	147774592	1937	1937	1937	1937	0
22	20240902	200300	147774592	1937	1937	1937	1937	0
23	20240902	200200	147774592	1937	1937	1937	1937	0
24	20240902	200100	147774592	1937	1937	1937	1937	0
25	20240902	200000	147774592	1937	1937	1937	1937	0
26	20240902	195900	147774592	1937	1937	1937	1937	0
27	20240902	195800	147774592	1937	1937	1937	1937	0
28	20240902	195700	147774592	1937	1937	1937	1937	0
29	20240902	195600	147774592	1937	1937	1937	1937	0
30	20240902	195500	147774592	1937	1937	1937	1937	0
31	20240902	195400	147774592	1937	1937	1937	1937	0
32	20240902	195300	147774592	1937	1937	1937	1937	937
33	20240902	195200	147774592	1937	1937	1937	1937	0
34	20240902	195100	147774592	1937	1937	1937	1937	0
35	20240902	195000	147774592	1937	1937	1937	1937	0
36	20240902	194900	147774592	1937	1937	1937	1937	0
37	20240902	194800	147774592	1937	1937	1937	1937	0
38	20240902	194700	147774592	1937	1937	1937	1937	0
39	20240902	194600	147774592	1937	1937	1937	1937	0
40	20240902	194500	147774592	1937	1937	1937	1937	0
41	20240902	194400	147774592	1937	1937	1937	1937	0
42	20240902	194300	147774592	1937	1937	1937	1937	0
43	20240902	194200	147774592	1937	1937	1937	1937	0
44	20240902	194100	147774592	1937	1937	1937	1937	0
45	20240902	194000	147774592	1937	1937	1937	1937	0
46	20240902	193900	147774592	1937	1937	1937	1937	0
47	20240902	193800	147774592	1937	1937	1937	1937	0
48	20240902	193700	147774592	1937	1937	1937	1937	0
49	20240902	193600	147774592	1937	1937	1937	1937	0
50	20240902	193500	147774592	1937	1937	1937	1937	0
51	20240902	193400	147774592	1937	1937	1937	1937	0
52	20240902	193300	147774592	1937	1937	1937	1937	0
53	20240902	193200	147774592	1937	1937	1937	1937	0
54	20240902	193100	147774592	1937	1937	1937	1937	0
55	20240902	193000	147774592	1937	1937	1937	1937	0
56	20240902	192900	147774592	1937	1937	1937	1937	0
57	20240902	192800	147774592	1937	1937	1937	1937	0
58	20240902	192700	147774592	1937	1937	1937	1937	0
59	20240902	192600	147774592	1937	1937	1937	1937	0
60	20240902	192500	147774592	1937	1937	1937	1937	0
61	20240902	192400	147774592	1937	1937	1937	1937	0
62	20240902	192300	147774592	1937	1937	1937	1937	937
63	20240902	192200	147774592	1937	1937	1937	1937	0
64	20240902	192100	147774592	1937	1937	1937	1937	0
65	20240902	192000	147774592	1937	1937	1937	1937	0
66	20240902	191900	147774592	1937	1937	1937	1937	0
67	20240902	191800	147774592	1937	1937	1937	1937	0
68	20240902	191700	147774592	1937	1937	1937	1937	0
69	20240902	191600	147774592	1937	1937	1937	1937	0
70	20240902	191500	147774592	1937	1937	1937	1937	0
71	20240902	191400	147774592	1937	1937	1937	1937	0
72	20240902	191300	147774592	1937	1937	1937	1937	0
73	20240902	191200	147774592	1937	1937	1937	1937	0
74	20240902	191100	147774592	1937	1937	1937	1937	0
75	20240902	191000	147774592	1937	1937	1937	1937	0
76	20240902	190900	147774592	1937	1937	1937	1937	0
77	20240902	190800	147774592	1937	1937	1937	1937	0
78	20240902	190700	147774592	1937	1937	1937	1937	0
79	20240902	190600	147774592	1937	1937	1937	1937	0
80	20240902	190500	147774592	1937	1937	1937	1937	0
81	20240902	190400	147774592	1937	1937	1937	1937	0
82	20240902	190300	147774592	1937	1937	1937	1937	0
83	20240902	190200	147774592	1937	1937	1937	1937	0
84	20240902	190100	147774592	1937	1937	1937	1937	0
85	20240902	190000	147774592	1937	1937	1937	1937	0
86	20240902	185900	147774592	1937	1937	1937	1937	0
87	20240902	185800	147774592	1937	1937	1937	1937	0
88	20240902	185700	147774592	1937	1937	1937	1937	0
89	20240902	185600	147774592	1937	1937	1937	1937	0
90	20240902	185500	147774592	1937	1937	1937	1937	0
91	20240902	185400	147774592	1937	1937	1937	1937	0
92	20240902	185300	147774592	1937	1937	1937	1937	937
93	20240902	185200	147774592	1937	1937	1937	1937	0
94	20240902	185100	147774592	1937	1937	1937	1937	0
95	20240902	185000	147774592	1937	1937	1937	1937	0
96	20240902	184900	147774592	1937	1937	1937	1937	0
97	20240902	184800	147774592	1937	1937	1937	1937	0
98	20240902	184700	147774592	1937	1937	1937	1937	0
99	20240902	184600	147774592	1937	1937	1937	1937	0
100	20240902	184500	147774592	1937	1937	1937	1937	0
101	20240902	184400	147774592	1937	1937	1937	1937	0
102	20240902	184300	147774592	1937	1937	1937	1937	0
103	20240902	184200	147774592	1937	1937	1937	1937	0
104	20240902	184100	147774592	1937	1937	1937	1937	0
105	20240902	184000	147774592	1937	1937	1937	1937	0
106	20240902	183900	147774592	1937	1937	1937	1937	0
107	20240902	183800	147774592	1937	1937	1937	1937	0
108	20240902	183700	147774592	1937	1937	1937	1937	0
109	20240902	183600	147774592	1937	1937	1937	1937	0
110	20240902	183500	147774592	1937	1937	1937	1937	0
111	20240902	183400	147774592	1937	1937	1937	1937	0
112	20240902	183300	147774592	1937	1937	1937	1937	0
113	20240902	183200	147774592	1937	1937	1937	1937	0
114	20240902	183100	147774592	1937	1937	1937	1937	0
115	20240902	183000	147774592	1937	1937	1937	1937	0
116	20240902	182900	147774592	1937	1937	1937	1937	0
117	20240902	182800	147774592	1937	1937	1937	1937	0
118	20240902	182700	147774592	1937	1937	1937	1937	0
119	20240902	182600	147774592	1937	1937	1937	1937	0
120	20240902	182500	147774592	1937	1937	1937	1937	0
121	20240902	182400	147774592	1937	1937	1937	1937	0
122	20240902	182300	147774592	1937	1937	1937	1937	937
123	20240902	182200	147774592	1937	1937	1937	1937	0
124	20240902	182100	147774592	1937	1937	1937	1937	0
125	20240902	182000	147774592	1937	1937	1937	1937	0
126	20240902	181900	147774592	1937	1937	1937	1937	0
127	20240902	181800	147774592	1937	1937	1937	1937	0
128	20240902	181700	147774592	1937	1937	1937	1937	0
129	20240902	181600	147774592	1937	1937	1937	1937	0
130	20240902	181500	147774592	1937	1937	1937	1937	0
131	20240902	181400	147774592	1937	1937	1937	1937	0
132	20240902	181300	147774592	1937	1937	1937	1937	0
133	20240902	181200	147774592	1937	1937	1937	1937	0
134	20240902	181100	147774592	1937	1937	1937	1937	0
135	20240902	181000	147774592	1937	1937	1937	1937	0
136	20240902	180900	147774592	1937	1937	1937	1937	0
137	20240902	180800	147774592	1937	1937	1937	1937	0
138	20240902	180700	147774592	1937	1937	1937	1937	0
139	20240902	180600	147774592	1937	1937	1937	1937	0
140	20240902	180500	147774592	1937	1937	1937	1937	0
141	20240902	180400	147774592	1937	1937	1937	1937	0
142	20240902	180300	147774592	1937	1937	1937	1937	0
143	20240902	180200	147774592	1937	1937	1937	1937	0
144	20240902	180100	147774592	1937	1937	1937	1937	0
145	20240902	180000	147774592	1937	1937	1937	1937	0
146	20240902	175900	147774592	1937	1937	1937	1937	0
147	20240902	175800	147774592	1937	1937	1937	1937	0
148	20240902	175700	147774592	1937	1937	1937	1937	0
149	20240902	175600	147774592	1937	1937	1937	1937	0
150	20240902	175500	147774592	1937	1937	1937	1937	0
151	20240902	175400	147774592	1937	1937	1937	1937	0
152	20240902	175300	147774592	1937	1937	1937	1937	937
153	20240902	175200	147774592	1937	1937	1937	1937	0
154	20240902	175100	147774592	1937	1937	1937	1937	0
155	20240902	175000	147774592	1937	1937	1937	1937	0
156	20240902	174900	147774592	1937	1937	1937	1937	0
157	20240902	174800	147774592	1937	1937	1937	1937	0
158	20240902	174700	147774592	1937	1937	1937	1937	0
159	20240902	174600	147774592	1937	1937	1937	1937	0
160	20240902	174500	147774592	1937	1937	1937	1937	0
161	20240902	174400	147774592	1937	1937	1937	1937	0
162	20240902	174300	147774592	1937	1937	1937	1937	0
163	20240902	174200	147774592	1937	1937	1937	1937	0
164	20240902	174100	147774592	1937	1937	1937	1937	0
165	20240902	174000	147774592	1937	1937	1937	1937	0
166	20240902	173900	147774592	1937	1937	1937	1937	0
167	20240902	173800	147774592	1937	1937	1937	1937	0
168	20240902	173700	147774592	1937	1937	1937	1937	0
169	20240902	173600	147774592	1937	1937	1937	1937	0
170	20240902	173500	147774592	1937	1937	1937	1937	0
171	20240902	173400	147774592	1937	1937	1937	1937	0
172	20240902	173300	147774592	1937	1937	1937	1937	0
173	20240902	173200	147774592	1937	1937	1937	1937	0
174	20240902	173100	147774592	1937	1937	1937	1937	0
175	20240902	173000	147774592	1937	1937	1937	1937	0
176	20240902	172900	147774592	1937	1937	1937	1937	0
177	20240902	172800	147774592	1937	1937	1937	1937	0
178	20240902	172700	147774592	1937	1937	1937	1937	0
179	20240902	172600	147774592	1937	1937	1937	1937	0
180	20240902	172500	147774592	1937	1937	1937	1937	0
181	20240902	172400	147774592	1937	1937	1937	1937	0
182	20240902	172300	147774592	1937	1937	1937	1937	937
183	20240902	172200	147774592	1937	1937	1937	1937	0
184	20240902	172100	147774592	1937	1937	1937	1937	0
185	20240902	172000	147774592	1937	1937	1937	1937	0
186	20240902	171900	147774592	1937	1937	1937	1937	0
187	20240902	171800	147774592	1937	1937	1937	1937	0
188	20240902	171700	147774592	1937	1937	1937	1937	0
189	20240902	171600	147774592	1937	1937	1937	1937	0
190	20240902	171500	147774592	1937	1937	1937	1937	0
191	20240902	171400	147774592	1937	1937	1937	1937	0
192	20240902	171300	147774592	1937	1937	1937	1937	0
193	20240902	171200	147774592	1937	1937	1937	1937	0
194	20240902	171100	147774592	1937	1937	1937	1937	0
195	20240902	171000	147774592	1937	1937	1937	1937	0
196	20240902	170900	147774592	1937	1937	1937	1937	0
197	20240902	170800	147774592	1937	1937	1937	1937	0
198	20240902	170700	147774592	1937	1937	1937	1937	0
199	20240902	170600	147774592	1937	1937	1937	1937	0
200	20240902	170500	147774592	1937	1937	1937	1937	0
201	20240902	170400	147774592	1937	1937	1937	1937	0
202	20240902	170300	147774592	1937	1937	1937	1937	0
203	20240902	170200	147774592	1937	1937	1937	1937	0
204	20240902	170100	147774592	1937	1937	1937	1937	0
205	20240902	170000	147774592	1937	1937	1937	1937	0
206	20240902	165900	147774592	1937	1937	1937	1937	0
207	20240902	165800	147774592	1937	1937	1937	1937	0
208	20240902	165700	147774592	1937	1937	1937	1937	0
209	20240902	165600	147774592	1937	1937	1937	1937	0
210	20240902	165500	147774592	1937	1937	1937	1937	0
211	20240902	165400	147774592	1937	1937	1937	1937	0
212	20240902	165300	147774592	1937	1937	1937	1937	937
213	20240902	165200	147774592	1937	1937	1937	1937	0
214	20240902	165100	147774592	1937	1937	1937	1937	0
215	20240902	165000	147774592	1937	1937	1937	1937	0
216	20240902	164900	147774592	1937	1937	1937	1937	0
217	20240902	164800	147774592	1937	1937	1937	1937	0
218	20240902	164700	147774592	1937	1937	1937	1937	0
219	20240902	164600	147774592	1937	1937	1937	1937	0
220	20240902	164500	147774592	1937	1937	1937	1937	0
221	20240902	164400	147774592	1937	1937	1937	1937	0
222	20240902	164300	147774592	1937	1937	1937	1937	0
223	20240902	164200	147774592	1937	1937	1937	1937	0
224	20240902	164100	147774592	1937	1937	1937	1937	0
225	20240902	164000	147774592	1937	1937	1937	1937	0
226	20240902	163900	147774592	1937	1937	1937	1937	0
227	20240902	163800	147774592	1937	1937	1937	1937	0
228	20240902	163700	147774592	1937	1937	1937	1937	0
229	20240902	163600	147774592	1937	1937	1937	1937	0
230	20240902	163500	147774592	1937	1937	1937	1937	0
231	20240902	163400	147774592	1937	1937	1937	1937	0
232	20240902	163300	147774592	1937	1937	1937	1937	0
233	20240902	163200	147774592	1937	1937	1937	1937	0
234	20240902	163100	147774592	1937	1937	1937	1937	0
235	20240902	163000	147774592	1937	1937	1937	1937	0
236	20240902	162900	147774592	1937	1937	1937	1937	0
237	20240902	162800	147774592	1937	1937	1937	1937	0
238	20240902	162700	147774592	1937	1937	1937	1937	0
239	20240902	162600	147774592	1937	1937	1937	1937	0
240	20240902	162500	147774592	1937	1937	1937	1937	0
241	20240902	162400	147774592	1937	1937	1937	1937	0
242	20240902	162300	147774592	1937	1937	1937	1937	937
243	20240902	162200	147774592	1937	1937	1937	1937	0
244	20240902	162100	147774592	1937	1937	1937	1937	0
245	20240902	162000	147774592	1937	1937	1937	1937	0
246	20240902	161900	147774592	1937	1937	1937	1937	0
247	20240902	161800	147774592	1937	1937	1937	1937	0
248	20240902	161700	147774592	1937	1937	1937	1937	0
249	20240902	161600	147774592	1937	1937	1937	1937	0
250	20240902	161500	147774592	1937	1937	1937	1937	0
251	20240902	161400	147774592	1937	1937	1937	1937	0
252	20240902	161300	147774592	1937	1937	1937	1937	0
253	20240902	161200	147774592	1937	1937	1937	1937	0
254	20240902	161100	147774592	1937	1937	1937	1937	0
255	20240902	161000	147774592	1937	1937	1937	1937	0
256	20240902	160900	147774592	1937	1937	1937	1937	0
257	20240902	160800	147774592	1937	1937	1937	1937	0
258	20240902	160700	147774592	1937	1937	1937	1937	0
259	20240902	160600	147774592	1937	1937	1937	1937	0
260	20240902	160500	147774592	1937	1937	1937	1937	0
261	20240902	160400	147774592	1937	1937	1937	1937	0
262	20240902	160300	147774592	1937	1937	1937	1937	0
263	20240902	160200	147774592	1937	1937	1937	1937	0
264	20240902	160100	147774592	1937	1937	1937	1937	0
265	20240902	160000	147774592	1937	1937	1937	1937	0
266	20240902	155900	147774592	1937	1937	1937	1937	0
267	20240902	155800	147774592	1937	1937	1937	1937	0
268	20240902	155700	147774592	1937	1937	1937	1937	0
269	20240902	155600	147774592	1937	1937	1937	1937	0
270	20240902	155500	147774592	1937	1937	1937	1937	0
271	20240902	155400	147774592	1937	1937	1937	1937	0
272	20240902	155300	147774592	1937	1937	1937	1937	937
273	20240902	155200	147774592	1937	1937	1937	1937	0
274	20240902	155100	147774592	1937	1937	1937	1937	0
275	20240902	155000	147774592	1937	1937	1937	1937	0
276	20240902	154900	147774592	1937	1937	1937	1937	0
277	20240902	154800	147774592	1937	1937	1937	1937	0
278	20240902	154700	147774592	1937	1937	1937	1937	0
279	20240902	154600	147774592	1937	1937	1937	1937	0
280	20240902	154500	147774592	1937	1937	1937	1937	0
281	20240902	154400	147774592	1937	1937	1937	1937	0
282	20240902	154300	147774592	1937	1937	1937	1937	0
283	20240902	154200	147774592	1937	1937	1937	1937	0
284	20240902	154100	147774592	1937	1937	1937	1937	0
285	20240902	154000	147774592	1937	1937	1937	1937	0
286	20240902	153900	147774592	1937	1937	1937	1937	0
287	20240902	153800	147774592	1937	1937	1937	1937	0
288	20240902	153700	147774592	1937	1937	1937	1937	0
289	20240902	153600	147774592	1937	1937	1937	1937	0
290	20240902	153500	147774592	1937	1937	1937	1937	0
291	20240902	153400	147774592	1937	1937	1937	1937	0
292	20240902	153300	147774592	1937	1937	1937	1937	0
293	20240902	153200	147774592	1937	1937	1937	1937	0
294	20240902	153100	147774592	1937	1937	1937	1937	0
295	20240902	153000	147774592	1937	1937	1937	1937	937
296	20240902	152900	145959623	1927	1927	1927	1927	0
297	20240902	152800	145959623	1927	1927	1927	1927	0
298	20240902	152700	145959623	1927	1927	1927	1927	0
299	20240902	152600	145959623	1927	1927	1927	1927	0
300	20240902	152500	145959623	1927	1927	1927	1927	0
301	20240902	152400	145959623	1927	1927	1927	1927	0
302	20240902	152300	145959623	1927	1927	1927	1927	0
303	20240902	152200	145959623	1927	1927	1927	1927	0
304	20240902	152100	145959623	1927	1927	1927	1927	0
305	20240902	152000	145959623	1927	1927	1927	1927	0
306	20240902	151900	145959623	1927	1933	1933	1927	563
307	20240902	151800	144874556	1934	1944	1944	1934	71
308	20240902	151700	144737212	1946	1944	1948	1944	1090
309	20240902	151600	142616070	1942	1936	1942	1936	4
310	20240902	151500	142608314	1936	1939	1939	1931	2365
311	20240902	151400	138032513	1941	1941	1949	1941	32
312	20240902	151300	137970169	1941	1940	1953	1940	611
313	20240902	151200	136776962	1938	1929	1938	1929	985
314	20240902	151100	134869493	1929	1928	1929	1928	1999
315	20240902	151000	131015420	1928	1928	1928	1927	732
316	20240902	150900	129604175	1928	1928	1928	1928	34
317	20240902	150800	129538623	1928	1928	1928	1928	0
318	20240902	150700	129538623	1928	1927	1928	1927	334
319	20240902	150600	128894961	1928	1928	1928	1928	111
320	20240902	150500	128680953	1928	1928	1928	1928	47
321	20240902	150400	128590337	1927	1927	1927	1927	0
322	20240902	150300	128590337	1927	1930	1930	1927	23
323	20240902	150200	128545990	1928	1928	1928	1928	1
324	20240902	150100	128544062	1930	1930	1930	1930	1
325	20240902	150000	128542132	1937	1934	1937	1934	94
326	20240902	145900	128360328	1933	1933	1933	1933	32
327	20240902	145800	128298472	1930	1930	1930	1930	0
328	20240902	145700	128298472	1930	1930	1930	1930	1
329	20240902	145600	128296542	1935	1935	1935	1935	0
330	20240902	145500	128296542	1935	1935	1935	1935	0
331	20240902	145400	128296542	1935	1935	1935	1935	0
332	20240902	145300	128296542	1935	1935	1935	1935	0
333	20240902	145200	128296542	1935	1935	1935	1935	7
334	20240902	145100	128282997	1930	1930	1930	1930	0
335	20240902	145000	128282997	1930	1930	1930	1930	1
336	20240902	144900	128281067	1937	1937	1937	1937	0
337	20240902	144800	128281067	1937	1937	1937	1937	0
338	20240902	144700	128281067	1937	1937	1937	1937	0
339	20240902	144600	128281067	1937	1937	1937	1937	0
340	20240902	144500	128281067	1937	1928	1937	1928	39
341	20240902	144400	128205533	1938	1930	1938	1930	4
342	20240902	144300	128197789	1930	1930	1941	1930	12
343	20240902	144200	128174546	1930	1945	1945	1930	1131
344	20240902	144100	125984343	1930	1927	1948	1927	1139
345	20240902	144000	123777504	1930	1930	1951	1930	1254
346	20240902	143900	121345276	1928	1931	1946	1926	1685
347	20240902	143800	118084965	1950	1943	1951	1932	896
348	20240902	143700	116345115	1944	1934	1947	1931	1457
349	20240902	143600	113525223	1940	1949	1949	1934	1704
350	20240902	143500	110218177	1946	1950	1952	1936	1063
351	20240902	143400	108149438	1950	1937	1950	1937	2487
352	20240902	143300	103331728	1935	1935	1935	1935	0
353	20240902	143200	103331728	1935	1935	1935	1935	0
354	20240902	143100	103331728	1935	1935	1935	1935	0
355	20240902	143000	103331728	1935	1935	1935	1935	0
356	20240902	142900	103331728	1935	1935	1935	1935	1
357	20240902	142800	103329793	1937	1937	1937	1937	0
358	20240902	142700	103329793	1937	1937	1937	1937	0
359	20240902	142600	103329793	1937	1937	1937	1937	6
360	20240902	142500	103318171	1937	1937	1937	1937	0
361	20240902	142400	103318171	1937	1937	1937	1937	1
362	20240902	142300	103316234	1937	1937	1937	1937	0
363	20240902	142200	103316234	1937	1937	1937	1937	0
364	20240902	142100	103316234	1937	1937	1937	1937	0
365	20240902	142000	103316234	1937	1937	1937	1937	0
366	20240902	141900	103316234	1937	1936	1937	1936	10
367	20240902	141800	103296866	1937	1954	1954	1936	17
368	20240902	141700	103263683	1937	1936	1937	1936	8
369	20240902	141600	103248188	1936	1954	1954	1935	1950
370	20240902	141500	99457580	1953	1943	1953	1936	986
371	20240902	141400	97546023	1949	1941	1951	1941	1119
372	20240902	141300	95368324	1942	1942	1942	1942	0
373	20240902	141200	95368324	1942	1942	1942	1942	63
374	20240902	141100	95245978	1944	1944	1944	1944	0
375	20240902	141000	95245978	1944	1943	1944	1943	540
376	20240902	140900	94196756	1942	1942	1942	1942	0
377	20240902	140800	94196756	1942	1947	1947	1942	560
378	20240902	140700	93106546	1947	1944	1953	1944	2221
379	20240902	140600	88777603	1942	1943	1943	1942	568
380	20240902	140500	87673981	1953	1944	1955	1943	1140
381	20240902	140400	85452669	1954	1945	1956	1945	1141
382	20240902	140300	83227243	1945	1945	1945	1945	0
383	20240902	140200	83227243	1945	1947	1956	1945	1683
384	20240902	140100	79947570	1947	1947	1947	1947	0
385	20240902	140000	79947570	1947	1947	1947	1947	0
386	20240902	135900	79947570	1947	1947	1947	1947	0
387	20240902	135800	79947570	1947	1947	1947	1947	0
388	20240902	135700	79947570	1947	1947	1947	1947	0
389	20240902	135600	79947570	1947	1947	1947	1947	0
390	20240902	135500	79947570	1947	1947	1947	1947	0
391	20240902	135400	79947570	1947	1947	1947	1947	0
392	20240902	135300	79947570	1947	1947	1947	1947	300
393	20240902	135200	79363470	1947	1947	1947	1947	0
394	20240902	135100	79363470	1947	1947	1947	1947	0
395	20240902	135000	79363470	1947	1947	1947	1947	0
396	20240902	134900	79363470	1947	1947	1947	1947	0
397	20240902	134800	79363470	1947	1947	1947	1947	0
398	20240902	134700	79363470	1947	1947	1947	1947	0
399	20240902	134600	79363470	1947	1947	1947	1947	0
400	20240902	134500	79363470	1947	1947	1947	1947	0
401	20240902	134400	79363470	1947	1947	1947	1947	0
402	20240902	134300	79363470	1947	1947	1947	1947	0
403	20240902	134200	79363470	1947	1947	1947	1947	192
404	20240902	134100	78989646	1947	1947	1947	1947	0
405	20240902	134000	78989646	1947	1947	1947	1947	0
406	20240902	133900	78989646	1947	1947	1947	1947	0
407	20240902	133800	78989646	1947	1945	1947	1945	566
408	20240902	133700	77888161	1943	1943	1943	1943	0
409	20240902	133600	77888161	1943	1953	1953	1943	2063
410	20240902	133500	73867396	1957	1957	1957	1957	0
411	20240902	133400	73867396	1957	1957	1957	1957	0
412	20240902	133300	73867396	1957	1957	1957	1957	0
413	20240902	133200	73867396	1957	1958	1958	1957	292
414	20240902	133100	73295694	1960	1960	1960	1960	0
415	20240902	133000	73295694	1960	1960	1960	1960	0
416	20240902	132900	73295694	1960	1960	1960	1960	0
417	20240902	132800	73295694	1960	1960	1960	1960	50
418	20240902	132700	73197694	1960	1960	1960	1960	0
419	20240902	132600	73197694	1960	1960	1960	1960	0
420	20240902	132500	73197694	1960	1960	1960	1960	0
421	20240902	132400	73197694	1960	1960	1960	1960	0
422	20240902	132300	73197694	1960	1960	1960	1960	0
423	20240902	132200	73197694	1960	1960	1960	1960	0
424	20240902	132100	73197694	1960	1960	1960	1960	0
425	20240902	132000	73197694	1960	1960	1960	1960	0
426	20240902	131900	73197694	1960	1960	1960	1960	0
427	20240902	131800	73197694	1960	1960	1960	1960	0
428	20240902	131700	73197694	1960	1960	1960	1960	0
429	20240902	131600	73197694	1960	1960	1960	1960	0
430	20240902	131500	73197694	1960	1960	1960	1960	0
431	20240902	131400	73197694	1960	1960	1960	1960	0
432	20240902	131300	73197694	1960	1960	1960	1960	0
433	20240902	131200	73197694	1960	1960	1960	1960	0
434	20240902	131100	73197694	1960	1960	1960	1960	0
435	20240902	131000	73197694	1960	1960	1960	1960	0
436	20240902	130900	73197694	1960	1960	1960	1960	0
437	20240902	130800	73197694	1960	1960	1960	1960	0
438	20240902	130700	73197694	1960	1960	1960	1960	0
439	20240902	130600	73197694	1960	1960	1960	1960	0
440	20240902	130500	73197694	1960	1960	1960	1960	0
441	20240902	130400	73197694	1960	1960	1960	1960	0
442	20240902	130300	73197694	1960	1960	1960	1960	0
443	20240902	130200	73197694	1960	1960	1960	1960	0
444	20240902	130100	73197694	1960	1960	1960	1960	10
445	20240902	130000	73178094	1960	1960	1960	1960	1
446	20240902	125900	73176134	1960	1960	1960	1960	5
447	20240902	125800	73166334	1960	1960	1960	1960	0
448	20240902	125700	73166334	1960	1960	1960	1960	0
449	20240902	125600	73166334	1960	1960	1960	1960	0
450	20240902	125500	73166334	1960	1960	1960	1960	0
451	20240902	125400	73166334	1960	1960	1960	1960	300
452	20240902	125300	72578334	1960	1960	1960	1960	0
453	20240902	125200	72578334	1960	1960	1960	1960	0
454	20240902	125100	72578334	1960	1960	1960	1960	0
455	20240902	125000	72578334	1960	1960	1960	1960	20
456	20240902	124900	72539134	1960	1960	1960	1960	0
457	20240902	124800	72539134	1960	1960	1960	1960	0
458	20240902	124700	72539134	1960	1960	1960	1960	0
459	20240902	124600	72539134	1960	1960	1960	1960	0
460	20240902	124500	72539134	1960	1960	1960	1960	8
461	20240902	124400	72523454	1960	1960	1960	1960	0
462	20240902	124300	72523454	1960	1960	1960	1960	0
463	20240902	124200	72523454	1960	1960	1960	1960	0
464	20240902	124100	72523454	1960	1960	1960	1960	0
465	20240902	124000	72523454	1960	1960	1960	1960	0
466	20240902	123900	72523454	1960	1960	1960	1960	0
467	20240902	123800	72523454	1960	1960	1960	1960	0
468	20240902	123700	72523454	1960	1960	1960	1960	0
469	20240902	123600	72523454	1960	1960	1960	1960	0
470	20240902	123500	72523454	1960	1960	1960	1960	0
471	20240902	123400	72523454	1960	1960	1960	1960	0
472	20240902	123300	72523454	1960	1960	1960	1960	5
473	20240902	123200	72513654	1960	1960	1960	1960	0
474	20240902	123100	72513654	1960	1960	1960	1960	0
475	20240902	123000	72513654	1960	1960	1960	1960	0
476	20240902	122900	72513654	1960	1960	1960	1960	0
477	20240902	122800	72513654	1960	1960	1960	1960	0
478	20240902	122700	72513654	1960	1960	1960	1960	0
479	20240902	122600	72513654	1960	1960	1960	1960	0
480	20240902	122500	72513654	1960	1960	1960	1960	0
481	20240902	122400	72513654	1960	1960	1960	1960	0
482	20240902	122300	72513654	1960	1960	1960	1960	0
483	20240902	122200	72513654	1960	1960	1960	1960	0
484	20240902	122100	72513654	1960	1960	1960	1960	5929
485	20240902	122000	60892814	1959	1959	1959	1959	0
486	20240902	121900	60892814	1959	1959	1959	1959	0
487	20240902	121800	60892814	1959	1959	1959	1959	0
488	20240902	121700	60892814	1959	1959	1959	1959	0
489	20240902	121600	60892814	1959	1959	1959	1959	0
490	20240902	121500	60892814	1959	1959	1959	1959	0
491	20240902	121400	60892814	1959	1959	1959	1959	0
492	20240902	121300	60892814	1959	1959	1959	1959	0
493	20240902	121200	60892814	1959	1959	1959	1959	0
494	20240902	121100	60892814	1959	1959	1959	1959	1
495	20240902	121000	60890855	1961	1961	1961	1961	0
496	20240902	120900	60890855	1961	1961	1961	1961	0
497	20240902	120800	60890855	1961	1961	1961	1961	0
498	20240902	120700	60890855	1961	1961	1961	1961	0
499	20240902	120600	60890855	1961	1961	1961	1961	0
500	20240902	120500	60890855	1961	1961	1961	1961	0
501	20240902	120400	60890855	1961	1961	1961	1961	0
502	20240902	120300	60890855	1961	1961	1961	1961	738
503	20240902	120200	59443637	1965	1965	1965	1965	352
504	20240902	120100	58751957	1969	1978	1978	1965	818
505	20240902	120000	57137438	1971	1969	1971	1952	1262
506	20240902	115900	54655001	1972	1974	1983	1971	698
507	20240902	115800	53272760	1974	1963	1978	1963	887
508	20240902	115700	51527358	1956	1956	1956	1956	0
509	20240902	115600	51527358	1956	1979	1979	1955	970
510	20240902	115500	49612372	1979	1962	1979	1954	959
511	20240902	115400	47734569	1960	1959	1960	1959	2
512	20240902	115300	47730650	1954	1954	1959	1954	19
513	20240902	115200	47693488	1958	1954	1958	1954	4
514	20240902	115100	47685665	1954	1973	1973	1954	17
515	20240902	115000	47652162	1954	1954	1954	1954	1
516	20240902	114900	47650208	1954	1954	1954	1954	0
517	20240902	114800	47650208	1954	1954	1954	1954	0
518	20240902	114700	47650208	1954	1954	1954	1954	1
519	20240902	114600	47648254	1954	1954	1954	1954	0
520	20240902	114500	47648254	1954	1954	1954	1954	0
521	20240902	114400	47648254	1954	1954	1954	1954	0
522	20240902	114300	47648254	1954	1954	1954	1954	1
523	20240902	114200	47646300	1954	1954	1954	1954	2
524	20240902	114100	47642392	1954	1954	1954	1954	1
525	20240902	114000	47640438	1955	1954	1960	1954	9
526	20240902	113900	47622809	1954	1954	1954	1954	0
527	20240902	113800	47622809	1954	1954	1954	1954	0
528	20240902	113700	47622809	1954	1954	1954	1954	0
529	20240902	113600	47622809	1954	1954	1954	1954	1
530	20240902	113500	47620855	1951	1951	1951	1951	0
531	20240902	113400	47620855	1951	1951	1951	1951	0
532	20240902	113300	47620855	1951	1951	1951	1951	11
533	20240902	113200	47599394	1957	1975	1975	1951	20
534	20240902	113100	47560004	1946	1982	1982	1946	30
535	20240902	113000	47501054	1956	1957	1957	1953	3
536	20240902	112900	47495188	1957	1961	1961	1952	15
537	20240902	112800	47465836	1970	1969	1970	1969	15
538	20240902	112700	47436287	1963	1972	1972	1952	31
539	20240902	112600	47375367	1969	1963	1969	1963	8
540	20240902	112500	47359656	1964	1986	1986	1963	24
541	20240902	112400	47312198	1959	1958	1959	1957	14
542	20240902	112300	47284790	1958	1990	1990	1958	19
543	20240902	112200	47247090	1990	1943	1990	1943	4084
544	20240902	112100	39171221	1957	1957	1957	1957	15
545	20240902	112000	39141866	1943	1943	1943	1943	6
546	20240902	111900	39130208	1943	1943	1943	1943	0
547	20240902	111800	39130208	1943	1943	1943	1943	0
548	20240902	111700	39130208	1943	1943	1943	1943	0
549	20240902	111600	39130208	1943	1943	1943	1943	0
550	20240902	111500	39130208	1943	1943	1943	1943	2
551	20240902	111400	39126322	1943	1943	1943	1943	0
552	20240902	111300	39126322	1943	1943	1943	1943	0
553	20240902	111200	39126322	1943	1942	1943	1942	53
554	20240902	111100	39023344	1943	1941	1943	1941	66
555	20240902	111000	38895114	1941	1941	1941	1941	1
556	20240902	110900	38893173	1941	1944	1956	1940	338
557	20240902	110800	38234986	1942	1941	1942	1941	111
558	20240902	110700	38019524	1941	1941	1941	1941	55
559	20240902	110600	37912769	1941	1941	1941	1941	0
560	20240902	110500	37912769	1941	1941	1941	1941	0
561	20240902	110400	37912769	1941	1941	1941	1941	0
562	20240902	110300	37912769	1941	1941	1941	1941	0
563	20240902	110200	37912769	1941	1941	1941	1941	0
564	20240902	110100	37912769	1941	1941	1941	1941	0
565	20240902	110000	37912769	1941	1941	1941	1941	0
566	20240902	105900	37912769	1941	1941	1941	1941	0
567	20240902	105800	37912769	1941	1942	1942	1941	24
568	20240902	105700	37866184	1941	1941	1941	1941	0
569	20240902	105600	37866184	1941	1941	1941	1941	0
570	20240902	105500	37866184	1941	1941	1941	1941	0
571	20240902	105400	37866184	1941	1941	1941	1941	0
572	20240902	105300	37866184	1941	1941	1941	1941	0
573	20240902	105200	37866184	1941	1941	1941	1941	1
574	20240902	105100	37864243	1941	1941	1942	1941	7
575	20240902	105000	37850655	1939	1939	1939	1939	0
576	20240902	104900	37850655	1939	1939	1939	1939	0
577	20240902	104800	37850655	1939	1958	1958	1939	515
578	20240902	104700	36851785	1941	1941	1941	1941	3
579	20240902	104600	36845962	1941	1941	1941	1941	9
580	20240902	104500	36828493	1941	1941	1941	1941	0
581	20240902	104400	36828493	1941	1941	1941	1941	5
582	20240902	104300	36818788	1939	1939	1939	1939	1
583	20240902	104200	36816849	1939	1939	1939	1939	2
584	20240902	104100	36812971	1940	1940	1940	1940	0
585	20240902	104000	36812971	1940	1940	1940	1940	0
586	20240902	103900	36812971	1940	1940	1940	1940	0
587	20240902	103800	36812971	1940	1940	1940	1940	0
588	20240902	103700	36812971	1940	1939	1940	1939	17
589	20240902	103600	36779994	1939	1958	1958	1938	955
590	20240902	103500	34920383	1949	1939	1954	1939	465
591	20240902	103400	34015755	1937	1937	1937	1937	0
592	20240902	103300	34015755	1937	1937	1937	1937	23
593	20240902	103200	33971204	1937	1937	1937	1937	0
594	20240902	103100	33971204	1937	1937	1937	1937	0
595	20240902	103000	33971204	1937	1937	1937	1937	0
596	20240902	102900	33971204	1937	1937	1937	1937	0
597	20240902	102800	33971204	1937	1937	1937	1937	0
598	20240902	102700	33971204	1937	1937	1937	1937	5
599	20240902	102600	33961519	1936	1936	1936	1936	0
600	20240902	102500	33961519	1936	1936	1936	1936	0
601	20240902	102400	33961519	1936	1936	1936	1936	0
602	20240902	102300	33961519	1936	1936	1936	1936	0
603	20240902	102200	33961519	1936	1936	1936	1936	0
604	20240902	102100	33961519	1936	1936	1936	1936	0
605	20240902	102000	33961519	1936	1936	1936	1936	1
606	20240902	101900	33959583	1936	1936	1936	1936	0
607	20240902	101800	33959583	1936	1935	1936	1934	1520
608	20240902	101700	31018813	1937	1937	1937	1937	0
609	20240902	101600	31018813	1937	1937	1937	1937	0
610	20240902	101500	31018813	1937	1937	1937	1937	3
611	20240902	101400	31013002	1935	1935	1935	1935	0
612	20240902	101300	31013002	1935	1935	1935	1935	0
613	20240902	101200	31013002	1935	1935	1935	1935	0
614	20240902	101100	31013002	1935	1935	1935	1935	13
615	20240902	101000	30987847	1945	1937	1945	1937	25
616	20240902	100900	30939302	1936	1936	1936	1936	0
617	20240902	100800	30939302	1936	1936	1936	1936	0
618	20240902	100700	30939302	1936	1937	1937	1936	48
619	20240902	100600	30846370	1933	1933	1933	1933	0
620	20240902	100500	30846370	1933	1933	1933	1933	0
621	20240902	100400	30846370	1933	1933	1933	1933	9
622	20240902	100300	30828973	1934	1934	1934	1934	0
623	20240902	100200	30828973	1934	1934	1934	1934	0
624	20240902	100100	30828973	1934	1933	1934	1933	3
625	20240902	100000	30823172	1934	1934	1934	1934	0
626	20240902	095900	30823172	1934	1933	1934	1933	2
627	20240902	095800	30819305	1941	1941	1941	1941	23
628	20240902	095700	30774662	1947	1947	1947	1947	0
629	20240902	095600	30774662	1947	1947	1947	1947	0
630	20240902	095500	30774662	1947	1943	1947	1943	17
631	20240902	095400	30741571	1941	1939	1941	1939	2
632	20240902	095300	30737691	1937	1935	1937	1935	2
633	20240902	095200	30733819	1935	1933	1935	1933	29
634	20240902	095100	30677712	1932	1931	1932	1931	890
635	20240902	095000	28959119	1931	1931	1932	1926	1796
636	20240902	094900	25491398	1935	1937	1947	1935	2578
637	20240902	094800	20490456	1937	1937	1937	1937	0
638	20240902	094700	20490456	1937	1937	1937	1937	0
639	20240902	094600	20490456	1937	1937	1937	1937	1
640	20240902	094500	20488519	1927	1927	1927	1927	0
641	20240902	094400	20488519	1927	1927	1927	1927	0
642	20240902	094300	20488519	1927	1936	1936	1926	57
643	20240902	094200	20378708	1939	1939	1939	1939	0
644	20240902	094100	20378708	1939	1939	1939	1939	15
645	20240902	094000	20349623	1927	1926	1942	1926	667
646	20240902	093900	19056047	1926	1926	1944	1926	2465
647	20240902	093800	14287237	1923	1923	1923	1923	0
648	20240902	093700	14287237	1923	1923	1923	1923	0
649	20240902	093600	14287237	1923	1923	1923	1923	0
650	20240902	093500	14287237	1923	1923	1923	1923	0
651	20240902	093400	14287237	1923	1923	1923	1923	0
652	20240902	093300	14287237	1923	1933	1933	1923	200
653	20240902	093200	13902405	1933	1941	1941	1933	1068
654	20240902	093100	11836802	1953	1953	1953	1953	0
655	20240902	093000	11836802	1953	1953	1953	1953	0
656	20240902	092900	11836802	1953	1953	1953	1953	0
657	20240902	092800	11836802	1953	1953	1953	1953	1
658	20240902	092700	11834849	1943	1943	1943	1943	0
659	20240902	092600	11834849	1943	1924	1943	1924	1112
660	20240902	092500	9689058	1928	1934	1935	1927	904
661	20240902	092400	7941897	1939	1939	1939	1939	100
662	20240902	092300	7747997	1954	1952	1956	1941	2687
663	20240902	092200	2509956	1953	1953	1953	1953	0
664	20240902	092100	2509956	1953	1953	1953	1953	0
665	20240902	092000	2509956	1953	1953	1953	1953	10
666	20240902	091900	2490426	1955	1956	1956	1955	1050
667	20240902	091800	437138	1959	1959	1959	1959	0
668	20240902	091700	437138	1959	1959	1959	1959	0
669	20240902	091600	437138	1959	1959	1959	1959	0
670	20240902	091500	437138	1959	1959	1959	1959	0
671	20240902	091400	437138	1959	1959	1959	1959	0
672	20240902	091300	437138	1959	1959	1959	1959	0
673	20240902	091200	437138	1959	1959	1959	1959	0
674	20240902	091100	437138	1959	1959	1959	1959	0
675	20240902	091000	437138	1959	1959	1959	1959	0
676	20240902	090900	437138	1959	1959	1959	1959	0
677	20240902	090800	437138	1959	1959	1959	1959	0
678	20240902	090700	437138	1959	1959	1959	1959	0
679	20240902	090600	437138	1959	1959	1959	1959	0
680	20240902	090500	437138	1959	1959	1959	1959	0
681	20240902	090400	437138	1959	1959	1959	1959	0
682	20240902	090300	437138	1959	1959	1959	1959	0
683	20240902	090200	437138	1959	1959	1959	1959	0
684	20240902	090100	437138	1959	1959	1959	1959	110
685	20240902	090000	221648	1979	1979	1979	1979	112