KissMeData/072770/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	194600	954051721	1990	1990	1990	1990	8810
3	20240910	194500	954051721	1990	1990	1990	1990	0
4	20240910	194400	954051721	1990	1990	1990	1990	0
5	20240910	194300	954051721	1990	1990	1990	1990	0
6	20240910	194200	954051721	1990	1990	1990	1990	0
7	20240910	194100	954051721	1990	1990	1990	1990	0
8	20240910	194000	954051721	1990	1990	1990	1990	0
9	20240910	193900	954051721	1990	1990	1990	1990	0
10	20240910	193800	954051721	1990	1990	1990	1990	0
11	20240910	193700	954051721	1990	1990	1990	1990	0
12	20240910	193600	954051721	1990	1990	1990	1990	0
13	20240910	193500	954051721	1990	1990	1990	1990	0
14	20240910	193400	954051721	1990	1990	1990	1990	0
15	20240910	193300	954051721	1990	1990	1990	1990	0
16	20240910	193200	954051721	1990	1990	1990	1990	0
17	20240910	193100	954051721	1990	1990	1990	1990	0
18	20240910	193000	954051721	1990	1990	1990	1990	0
19	20240910	192900	954051721	1990	1990	1990	1990	0
20	20240910	192800	954051721	1990	1990	1990	1990	0
21	20240910	192700	954051721	1990	1990	1990	1990	0
22	20240910	192600	954051721	1990	1990	1990	1990	0
23	20240910	192500	954051721	1990	1990	1990	1990	0
24	20240910	192400	954051721	1990	1990	1990	1990	0
25	20240910	192300	954051721	1990	1990	1990	1990	0
26	20240910	192200	954051721	1990	1990	1990	1990	0
27	20240910	192100	954051721	1990	1990	1990	1990	0
28	20240910	192000	954051721	1990	1990	1990	1990	0
29	20240910	191900	954051721	1990	1990	1990	1990	0
30	20240910	191800	954051721	1990	1990	1990	1990	0
31	20240910	191700	954051721	1990	1990	1990	1990	0
32	20240910	191600	954051721	1990	1990	1990	1990	8810
33	20240910	191500	954051721	1990	1990	1990	1990	0
34	20240910	191400	954051721	1990	1990	1990	1990	0
35	20240910	191300	954051721	1990	1990	1990	1990	0
36	20240910	191200	954051721	1990	1990	1990	1990	0
37	20240910	191100	954051721	1990	1990	1990	1990	0
38	20240910	191000	954051721	1990	1990	1990	1990	0
39	20240910	190900	954051721	1990	1990	1990	1990	0
40	20240910	190800	954051721	1990	1990	1990	1990	0
41	20240910	190700	954051721	1990	1990	1990	1990	0
42	20240910	190600	954051721	1990	1990	1990	1990	0
43	20240910	190500	954051721	1990	1990	1990	1990	0
44	20240910	190400	954051721	1990	1990	1990	1990	0
45	20240910	190300	954051721	1990	1990	1990	1990	0
46	20240910	190200	954051721	1990	1990	1990	1990	0
47	20240910	190100	954051721	1990	1990	1990	1990	0
48	20240910	190000	954051721	1990	1990	1990	1990	0
49	20240910	185900	954051721	1990	1990	1990	1990	0
50	20240910	185800	954051721	1990	1990	1990	1990	0
51	20240910	185700	954051721	1990	1990	1990	1990	0
52	20240910	185600	954051721	1990	1990	1990	1990	0
53	20240910	185500	954051721	1990	1990	1990	1990	0
54	20240910	185400	954051721	1990	1990	1990	1990	0
55	20240910	185300	954051721	1990	1990	1990	1990	0
56	20240910	185200	954051721	1990	1990	1990	1990	0
57	20240910	185100	954051721	1990	1990	1990	1990	0
58	20240910	185000	954051721	1990	1990	1990	1990	0
59	20240910	184900	954051721	1990	1990	1990	1990	0
60	20240910	184800	954051721	1990	1990	1990	1990	0
61	20240910	184700	954051721	1990	1990	1990	1990	0
62	20240910	184600	954051721	1990	1990	1990	1990	8810
63	20240910	184500	954051721	1990	1990	1990	1990	0
64	20240910	184400	954051721	1990	1990	1990	1990	0
65	20240910	184300	954051721	1990	1990	1990	1990	0
66	20240910	184200	954051721	1990	1990	1990	1990	0
67	20240910	184100	954051721	1990	1990	1990	1990	0
68	20240910	184000	954051721	1990	1990	1990	1990	0
69	20240910	183900	954051721	1990	1990	1990	1990	0
70	20240910	183800	954051721	1990	1990	1990	1990	0
71	20240910	183700	954051721	1990	1990	1990	1990	0
72	20240910	183600	954051721	1990	1990	1990	1990	0
73	20240910	183500	954051721	1990	1990	1990	1990	0
74	20240910	183400	954051721	1990	1990	1990	1990	0
75	20240910	183300	954051721	1990	1990	1990	1990	0
76	20240910	183200	954051721	1990	1990	1990	1990	0
77	20240910	183100	954051721	1990	1990	1990	1990	0
78	20240910	183000	954051721	1990	1990	1990	1990	0
79	20240910	182900	954051721	1990	1990	1990	1990	0
80	20240910	182800	954051721	1990	1990	1990	1990	0
81	20240910	182700	954051721	1990	1990	1990	1990	0
82	20240910	182600	954051721	1990	1990	1990	1990	0
83	20240910	182500	954051721	1990	1990	1990	1990	0
84	20240910	182400	954051721	1990	1990	1990	1990	0
85	20240910	182300	954051721	1990	1990	1990	1990	0
86	20240910	182200	954051721	1990	1990	1990	1990	0
87	20240910	182100	954051721	1990	1990	1990	1990	0
88	20240910	182000	954051721	1990	1990	1990	1990	0
89	20240910	181900	954051721	1990	1990	1990	1990	0
90	20240910	181800	954051721	1990	1990	1990	1990	0
91	20240910	181700	954051721	1990	1990	1990	1990	0
92	20240910	181600	954051721	1990	1990	1990	1990	8810
93	20240910	181500	954051721	1990	1990	1990	1990	0
94	20240910	181400	954051721	1990	1990	1990	1990	0
95	20240910	181300	954051721	1990	1990	1990	1990	0
96	20240910	181200	954051721	1990	1990	1990	1990	0
97	20240910	181100	954051721	1990	1990	1990	1990	0
98	20240910	181000	954051721	1990	1990	1990	1990	0
99	20240910	180900	954051721	1990	1990	1990	1990	0
100	20240910	180800	954051721	1990	1990	1990	1990	0
101	20240910	180700	954051721	1990	1990	1990	1990	0
102	20240910	180600	954051721	1990	1990	1990	1990	0
103	20240910	180500	954051721	1990	1990	1990	1990	0
104	20240910	180400	954051721	1990	1990	1990	1990	0
105	20240910	180300	954051721	1990	1990	1990	1990	0
106	20240910	180200	954051721	1990	1990	1990	1990	0
107	20240910	180100	954051721	1990	1990	1990	1990	0
108	20240910	180000	954051721	1990	1990	1990	1990	0
109	20240910	175900	954051721	1990	1990	1990	1990	0
110	20240910	175800	954051721	1990	1990	1990	1990	0
111	20240910	175700	954051721	1990	1990	1990	1990	0
112	20240910	175600	954051721	1990	1990	1990	1990	0
113	20240910	175500	954051721	1990	1990	1990	1990	0
114	20240910	175400	954051721	1990	1990	1990	1990	0
115	20240910	175300	954051721	1990	1990	1990	1990	0
116	20240910	175200	954051721	1990	1990	1990	1990	0
117	20240910	175100	954051721	1990	1990	1990	1990	0
118	20240910	175000	954051721	1990	1990	1990	1990	0
119	20240910	174900	954051721	1990	1990	1990	1990	0
120	20240910	174800	954051721	1990	1990	1990	1990	0
121	20240910	174700	954051721	1990	1990	1990	1990	0
122	20240910	174600	954051721	1990	1990	1990	1990	8810
123	20240910	174500	954051721	1990	1990	1990	1990	0
124	20240910	174400	954051721	1990	1990	1990	1990	0
125	20240910	174300	954051721	1990	1990	1990	1990	0
126	20240910	174200	954051721	1990	1990	1990	1990	0
127	20240910	174100	954051721	1990	1990	1990	1990	0
128	20240910	174000	954051721	1990	1990	1990	1990	0
129	20240910	173900	954051721	1990	1990	1990	1990	0
130	20240910	173800	954051721	1990	1990	1990	1990	0
131	20240910	173700	954051721	1990	1990	1990	1990	0
132	20240910	173600	954051721	1990	1990	1990	1990	0
133	20240910	173500	954051721	1990	1990	1990	1990	0
134	20240910	173400	954051721	1990	1990	1990	1990	0
135	20240910	173300	954051721	1990	1990	1990	1990	0
136	20240910	173200	954051721	1990	1990	1990	1990	0
137	20240910	173100	954051721	1990	1990	1990	1990	0
138	20240910	173000	954051721	1990	1990	1990	1990	0
139	20240910	172900	954051721	1990	1990	1990	1990	0
140	20240910	172800	954051721	1990	1990	1990	1990	0
141	20240910	172700	954051721	1990	1990	1990	1990	0
142	20240910	172600	954051721	1990	1990	1990	1990	0
143	20240910	172500	954051721	1990	1990	1990	1990	0
144	20240910	172400	954051721	1990	1990	1990	1990	0
145	20240910	172300	954051721	1990	1990	1990	1990	0
146	20240910	172200	954051721	1990	1990	1990	1990	0
147	20240910	172100	954051721	1990	1990	1990	1990	0
148	20240910	172000	954051721	1990	1990	1990	1990	0
149	20240910	171900	954051721	1990	1990	1990	1990	0
150	20240910	171800	954051721	1990	1990	1990	1990	0
151	20240910	171700	954051721	1990	1990	1990	1990	0
152	20240910	171600	954051721	1990	1990	1990	1990	8810
153	20240910	171500	954051721	1990	1990	1990	1990	0
154	20240910	171400	954051721	1990	1990	1990	1990	0
155	20240910	171300	954051721	1990	1990	1990	1990	0
156	20240910	171200	954051721	1990	1990	1990	1990	0
157	20240910	171100	954051721	1990	1990	1990	1990	0
158	20240910	171000	954051721	1990	1990	1990	1990	0
159	20240910	170900	954051721	1990	1990	1990	1990	0
160	20240910	170800	954051721	1990	1990	1990	1990	0
161	20240910	170700	954051721	1990	1990	1990	1990	0
162	20240910	170600	954051721	1990	1990	1990	1990	0
163	20240910	170500	954051721	1990	1990	1990	1990	0
164	20240910	170400	954051721	1990	1990	1990	1990	0
165	20240910	170300	954051721	1990	1990	1990	1990	0
166	20240910	170200	954051721	1990	1990	1990	1990	0
167	20240910	170100	954051721	1990	1990	1990	1990	0
168	20240910	170000	954051721	1990	1990	1990	1990	0
169	20240910	165900	954051721	1990	1990	1990	1990	0
170	20240910	165800	954051721	1990	1990	1990	1990	0
171	20240910	165700	954051721	1990	1990	1990	1990	0
172	20240910	165600	954051721	1990	1990	1990	1990	0
173	20240910	165500	954051721	1990	1990	1990	1990	0
174	20240910	165400	954051721	1990	1990	1990	1990	0
175	20240910	165300	954051721	1990	1990	1990	1990	0
176	20240910	165200	954051721	1990	1990	1990	1990	0
177	20240910	165100	954051721	1990	1990	1990	1990	0
178	20240910	165000	954051721	1990	1990	1990	1990	0
179	20240910	164900	954051721	1990	1990	1990	1990	0
180	20240910	164800	954051721	1990	1990	1990	1990	0
181	20240910	164700	954051721	1990	1990	1990	1990	0
182	20240910	164600	954051721	1990	1990	1990	1990	8810
183	20240910	164500	954051721	1990	1990	1990	1990	0
184	20240910	164400	954051721	1990	1990	1990	1990	0
185	20240910	164300	954051721	1990	1990	1990	1990	0
186	20240910	164200	954051721	1990	1990	1990	1990	0
187	20240910	164100	954051721	1990	1990	1990	1990	0
188	20240910	164000	954051721	1990	1990	1990	1990	0
189	20240910	163900	954051721	1990	1990	1990	1990	0
190	20240910	163800	954051721	1990	1990	1990	1990	0
191	20240910	163700	954051721	1990	1990	1990	1990	0
192	20240910	163600	954051721	1990	1990	1990	1990	0
193	20240910	163500	954051721	1990	1990	1990	1990	0
194	20240910	163400	954051721	1990	1990	1990	1990	0
195	20240910	163300	954051721	1990	1990	1990	1990	0
196	20240910	163200	954051721	1990	1990	1990	1990	0
197	20240910	163100	954051721	1990	1990	1990	1990	0
198	20240910	163000	954051721	1990	1990	1990	1990	0
199	20240910	162900	954051721	1990	1990	1990	1990	0
200	20240910	162800	954051721	1990	1990	1990	1990	0
201	20240910	162700	954051721	1990	1990	1990	1990	0
202	20240910	162600	954051721	1990	1990	1990	1990	0
203	20240910	162500	954051721	1990	1990	1990	1990	0
204	20240910	162400	954051721	1990	1990	1990	1990	0
205	20240910	162300	954051721	1990	1990	1990	1990	0
206	20240910	162200	954051721	1990	1990	1990	1990	0
207	20240910	162100	954051721	1990	1990	1990	1990	0
208	20240910	162000	954051721	1990	1990	1990	1990	0
209	20240910	161900	954051721	1990	1990	1990	1990	0
210	20240910	161800	954051721	1990	1990	1990	1990	0
211	20240910	161700	954051721	1990	1990	1990	1990	0
212	20240910	161600	954051721	1990	1990	1990	1990	8810
213	20240910	161500	954051721	1990	1990	1990	1990	0
214	20240910	161400	954051721	1990	1990	1990	1990	0
215	20240910	161300	954051721	1990	1990	1990	1990	0
216	20240910	161200	954051721	1990	1990	1990	1990	0
217	20240910	161100	954051721	1990	1990	1990	1990	0
218	20240910	161000	954051721	1990	1990	1990	1990	0
219	20240910	160900	954051721	1990	1990	1990	1990	0
220	20240910	160800	954051721	1990	1990	1990	1990	0
221	20240910	160700	954051721	1990	1990	1990	1990	0
222	20240910	160600	954051721	1990	1990	1990	1990	0
223	20240910	160500	954051721	1990	1990	1990	1990	0
224	20240910	160400	954051721	1990	1990	1990	1990	0
225	20240910	160300	954051721	1990	1990	1990	1990	0
226	20240910	160200	954051721	1990	1990	1990	1990	0
227	20240910	160100	954051721	1990	1990	1990	1990	0
228	20240910	160000	954051721	1990	1990	1990	1990	0
229	20240910	155900	954051721	1990	1990	1990	1990	0
230	20240910	155800	954051721	1990	1990	1990	1990	0
231	20240910	155700	954051721	1990	1990	1990	1990	0
232	20240910	155600	954051721	1990	1990	1990	1990	0
233	20240910	155500	954051721	1990	1990	1990	1990	0
234	20240910	155400	954051721	1990	1990	1990	1990	0
235	20240910	155300	954051721	1990	1990	1990	1990	0
236	20240910	155200	954051721	1990	1990	1990	1990	0
237	20240910	155100	954051721	1990	1990	1990	1990	0
238	20240910	155000	954051721	1990	1990	1990	1990	0
239	20240910	154900	954051721	1990	1990	1990	1990	0
240	20240910	154800	954051721	1990	1990	1990	1990	0
241	20240910	154700	954051721	1990	1990	1990	1990	0
242	20240910	154600	954051721	1990	1990	1990	1990	8810
243	20240910	154500	954051721	1990	1990	1990	1990	0
244	20240910	154400	954051721	1990	1990	1990	1990	0
245	20240910	154300	954051721	1990	1990	1990	1990	0
246	20240910	154200	954051721	1990	1990	1990	1990	0
247	20240910	154100	954051721	1990	1990	1990	1990	0
248	20240910	154000	954051721	1990	1990	1990	1990	0
249	20240910	153900	954051721	1990	1990	1990	1990	0
250	20240910	153800	954051721	1990	1990	1990	1990	0
251	20240910	153700	954051721	1990	1990	1990	1990	0
252	20240910	153600	954051721	1990	1990	1990	1990	0
253	20240910	153500	954051721	1990	1990	1990	1990	0
254	20240910	153400	954051721	1990	1990	1990	1990	0
255	20240910	153300	954051721	1990	1990	1990	1990	0
256	20240910	153200	954051721	1990	1990	1990	1990	0
257	20240910	153100	954051721	1990	1990	1990	1990	0
258	20240910	153000	954051721	1990	1990	1990	1990	8810
259	20240910	152900	936519821	1998	1998	1998	1998	0
260	20240910	152800	936519821	1998	1998	1998	1998	0
261	20240910	152700	936519821	1998	1998	1998	1998	0
262	20240910	152600	936519821	1998	1998	1998	1998	0
263	20240910	152500	936519821	1998	1998	1998	1998	0
264	20240910	152400	936519821	1998	1998	1998	1998	0
265	20240910	152300	936519821	1998	1998	1998	1998	0
266	20240910	152200	936519821	1998	1998	1998	1998	0
267	20240910	152100	936519821	1998	1998	1998	1998	0
268	20240910	152000	936519821	1998	1998	1998	1998	0
269	20240910	151900	936519821	1998	1971	1999	1970	3783
270	20240910	151800	928996264	1989	1971	1991	1971	176
271	20240910	151700	928649310	1998	1989	1998	1989	601
272	20240910	151600	927450822	1989	1989	1989	1989	0
273	20240910	151500	927450822	1989	1989	1989	1989	1
274	20240910	151400	927448833	1994	1995	1996	1994	35
275	20240910	151300	927379040	1997	1984	1999	1984	3326
276	20240910	151200	920762810	1985	1983	1985	1983	111
277	20240910	151100	920542675	1984	1983	1984	1983	100
278	20240910	151000	920344324	1983	1968	1983	1968	10751
279	20240910	150900	899074152	1976	1976	1976	1976	1
280	20240910	150800	899072176	1950	1975	1985	1950	10101
281	20240910	150700	879283928	1963	1987	1990	1963	10573
282	20240910	150600	858461644	1990	1990	1990	1987	679
283	20240910	150500	857110437	1999	1995	2000	1990	761
284	20240910	150400	855594419	2005	1995	2005	1995	2
285	20240910	150300	855590419	2010	2010	2010	2010	0
286	20240910	150200	855590419	2010	2000	2010	2000	801
287	20240910	150100	853988409	2005	2010	2010	2005	41
288	20240910	150000	853906199	2010	2010	2010	2010	17
289	20240910	145900	853872029	2020	1998	2020	1998	1231
290	20240910	145800	851402512	1998	2005	2020	1985	3608
291	20240910	145700	844181024	2020	2035	2035	2010	431
292	20240910	145600	843314679	2035	2025	2035	2025	501
293	20240910	145500	842298904	2025	2005	2025	2005	2
294	20240910	145400	842294874	2025	2025	2025	2025	301
295	20240910	145300	841685349	2005	2005	2005	2005	1
296	20240910	145200	841683344	2025	2005	2025	2005	3
297	20240910	145100	841677289	2025	2025	2025	2025	1
298	20240910	145000	841675264	2005	2025	2025	2005	103
299	20240910	144900	841467209	2010	2010	2010	2010	1
300	20240910	144800	841465199	2030	2020	2030	2020	9364
301	20240910	144700	822467664	2020	2020	2020	2020	2973
302	20240910	144600	816462204	2025	2025	2025	2025	2495
303	20240910	144500	811409829	2025	2010	2025	2010	2857
304	20240910	144400	805633134	2010	2010	2010	2010	0
305	20240910	144300	805633134	2010	2005	2010	2005	5125
306	20240910	144200	795356674	2000	1994	2005	1994	3102
307	20240910	144100	789155657	1984	1992	1992	1984	2328
308	20240910	144000	784522345	1995	1983	1995	1983	7508
309	20240910	143900	769599886	1983	1982	1983	1982	468
310	20240910	143800	768671861	1975	1975	1975	1975	20
311	20240910	143700	768632361	1975	1975	1975	1975	0
312	20240910	143600	768632361	1975	1975	1975	1975	0
313	20240910	143500	768632361	1975	1975	1975	1975	10
314	20240910	143400	768612611	1974	1974	1974	1974	3000
315	20240910	143300	762690611	1973	1973	1973	1973	0
316	20240910	143200	762690611	1973	1973	1973	1973	0
317	20240910	143100	762690611	1973	1972	1973	1972	1210
318	20240910	143000	760303810	1974	1974	1974	1974	0
319	20240910	142900	760303810	1974	1974	1974	1974	0
320	20240910	142800	760303810	1974	1974	1974	1974	0
321	20240910	142700	760303810	1974	1974	1974	1974	0
322	20240910	142600	760303810	1974	1974	1974	1974	0
323	20240910	142500	760303810	1974	1966	1974	1963	5274
324	20240910	142400	749946210	1977	1977	1977	1977	0
325	20240910	142300	749946210	1977	1977	1977	1977	0
326	20240910	142200	749946210	1977	1977	1977	1977	1
327	20240910	142100	749944233	1966	1966	1966	1966	72
328	20240910	142000	749802681	1972	1972	1972	1972	0
329	20240910	141900	749802681	1972	1972	1972	1972	0
330	20240910	141800	749802681	1972	1972	1972	1972	0
331	20240910	141700	749802681	1972	1974	1974	1972	4330
332	20240910	141600	741260821	1985	1985	1985	1985	0
333	20240910	141500	741260821	1985	1984	1985	1984	647
334	20240910	141400	739976673	1983	1983	1983	1983	23
335	20240910	141300	739931064	1983	1983	1983	1983	0
336	20240910	141200	739931064	1983	1983	1983	1983	0
337	20240910	141100	739931064	1983	1983	1983	1983	0
338	20240910	141000	739931064	1983	1983	1983	1983	10
339	20240910	140900	739911234	1983	1982	1983	1982	666
340	20240910	140800	738591055	1982	1981	1982	1981	2
341	20240910	140700	738587092	1980	1980	1980	1980	0
342	20240910	140600	738587092	1980	1980	1980	1980	138
343	20240910	140500	738313852	1980	1974	1980	1974	235
344	20240910	140400	737849869	1974	1974	1974	1974	0
345	20240910	140300	737849869	1974	1974	1974	1974	10
346	20240910	140200	737830129	1974	1974	1974	1974	1
347	20240910	140100	737828155	1974	1971	1974	1971	1519
348	20240910	140000	734832489	1971	1971	1971	1971	0
349	20240910	135900	734832489	1971	1971	1971	1971	0
350	20240910	135800	734832489	1971	1971	1971	1971	12
351	20240910	135700	734808837	1972	1972	1972	1972	0
352	20240910	135600	734808837	1972	1972	1972	1972	0
353	20240910	135500	734808837	1972	1972	1972	1972	0
354	20240910	135400	734808837	1972	1972	1972	1972	0
355	20240910	135300	734808837	1972	1972	1972	1972	0
356	20240910	135200	734808837	1972	1972	1972	1962	6
357	20240910	135100	734797045	1962	1962	1962	1962	0
358	20240910	135000	734797045	1962	1965	1965	1962	3533
359	20240910	134900	727864573	1973	1973	1973	1973	0
360	20240910	134800	727864573	1973	1973	1973	1973	0
361	20240910	134700	727864573	1973	1973	1973	1973	0
362	20240910	134600	727864573	1973	1973	1973	1973	0
363	20240910	134500	727864573	1973	1973	1973	1973	0
364	20240910	134400	727864573	1973	1973	1973	1973	11
365	20240910	134300	727842870	1966	1966	1966	1966	100
366	20240910	134200	727646270	1966	1966	1966	1966	0
367	20240910	134100	727646270	1966	1966	1966	1966	0
368	20240910	134000	727646270	1966	1966	1966	1966	0
369	20240910	133900	727646270	1966	1966	1966	1966	0
370	20240910	133800	727646270	1966	1967	1967	1965	860
371	20240910	133700	725955890	1967	1973	1974	1967	710
372	20240910	133600	724555620	1973	1973	1973	1973	200
373	20240910	133500	724161020	1967	1967	1967	1967	1067
374	20240910	133400	722062231	1967	1967	1967	1967	1
375	20240910	133300	722060264	1962	1962	1962	1962	1
376	20240910	133200	722058302	1957	1957	1957	1957	0
377	20240910	133100	722058302	1957	1957	1957	1957	200
378	20240910	133000	721666902	1966	1966	1966	1966	0
379	20240910	132900	721666902	1966	1966	1966	1966	0
380	20240910	132800	721666902	1966	1966	1966	1966	0
381	20240910	132700	721666902	1966	1966	1966	1966	0
382	20240910	132600	721666902	1966	1966	1966	1966	0
383	20240910	132500	721666902	1966	1966	1966	1966	104
384	20240910	132400	721462438	1955	1960	1960	1955	360
385	20240910	132300	720758079	1967	1967	1967	1967	30
386	20240910	132200	720699069	1967	1967	1967	1967	10
387	20240910	132100	720679399	1974	1953	1974	1952	1511
388	20240910	132000	717717419	1962	1962	1962	1962	0
389	20240910	131900	717717419	1962	1962	1962	1962	11
390	20240910	131800	717695837	1952	1952	1952	1952	0
391	20240910	131700	717695837	1952	1952	1952	1952	271
392	20240910	131600	717166845	1952	1953	1953	1952	225
393	20240910	131500	716727612	1962	1962	1962	1962	50
394	20240910	131400	716629512	1962	1962	1962	1962	0
395	20240910	131300	716629512	1962	1962	1962	1962	0
396	20240910	131200	716629512	1962	1962	1962	1962	10
397	20240910	131100	716609892	1961	1961	1961	1961	0
398	20240910	131000	716609892	1961	1961	1961	1961	0
399	20240910	130900	716609892	1961	1961	1961	1961	0
400	20240910	130800	716609892	1961	1961	1961	1961	0
401	20240910	130700	716609892	1961	1961	1961	1961	0
402	20240910	130600	716609892	1961	1961	1961	1961	0
403	20240910	130500	716609892	1961	1961	1961	1961	0
404	20240910	130400	716609892	1961	1961	1961	1961	500
405	20240910	130300	715629392	1961	1961	1961	1961	100
406	20240910	130200	715433292	1961	1961	1961	1961	1
407	20240910	130100	715431331	1961	1961	1961	1961	0
408	20240910	130000	715431331	1961	1961	1961	1961	0
409	20240910	125900	715431331	1961	1961	1961	1961	0
410	20240910	125800	715431331	1961	1961	1961	1961	0
411	20240910	125700	715431331	1961	1955	1961	1951	584
412	20240910	125600	714289274	1955	1954	1955	1954	839
413	20240910	125500	712649367	1954	1954	1954	1954	0
414	20240910	125400	712649367	1954	1954	1954	1954	0
415	20240910	125300	712649367	1954	1954	1954	1954	0
416	20240910	125200	712649367	1954	1954	1954	1954	0
417	20240910	125100	712649367	1954	1954	1954	1954	0
418	20240910	125000	712649367	1954	1954	1954	1954	0
419	20240910	124900	712649367	1954	1954	1954	1954	1
420	20240910	124800	712647413	1953	1952	1953	1952	1167
421	20240910	124700	710368295	1953	1953	1953	1953	6
422	20240910	124600	710356577	1946	1953	1953	1946	518
423	20240910	124500	709344965	1953	1953	1953	1953	1
424	20240910	124400	709343012	1945	1953	1953	1945	4
425	20240910	124300	709335224	1945	1945	1945	1945	0
426	20240910	124200	709335224	1945	1945	1945	1945	7
427	20240910	124100	709321609	1945	1945	1945	1945	1957
428	20240910	124000	705515244	1944	1944	1944	1944	0
429	20240910	123900	705515244	1944	1944	1944	1944	285
430	20240910	123800	704961204	1954	1954	1954	1954	0
431	20240910	123700	704961204	1954	1954	1954	1954	0
432	20240910	123600	704961204	1954	1954	1954	1954	60
433	20240910	123500	704843964	1959	1959	1959	1959	0
434	20240910	123400	704843964	1959	1959	1959	1959	0
435	20240910	123300	704843964	1959	1959	1959	1959	0
436	20240910	123200	704843964	1959	1959	1959	1959	0
437	20240910	123100	704843964	1959	1959	1959	1959	1
438	20240910	123000	704842005	1943	1943	1943	1943	0
439	20240910	122900	704842005	1943	1943	1943	1943	0
440	20240910	122800	704842005	1943	1943	1943	1943	0
441	20240910	122700	704842005	1943	1951	1951	1943	739
442	20240910	122600	703401428	1965	1965	1965	1965	1
443	20240910	122500	703399463	1950	1954	1954	1950	6976
444	20240910	122400	689788474	1954	1954	1954	1954	0
445	20240910	122300	689788474	1954	1955	1955	1954	374
446	20240910	122200	689057328	1967	1967	1967	1967	3
447	20240910	122100	689051427	1967	1967	1967	1967	1
448	20240910	122000	689049460	1955	1955	1955	1955	0
449	20240910	121900	689049460	1955	1955	1955	1955	0
450	20240910	121800	689049460	1955	1967	1967	1955	787
451	20240910	121700	687509567	1968	1968	1968	1968	0
452	20240910	121600	687509567	1968	1968	1968	1968	0
453	20240910	121500	687509567	1968	1968	1968	1968	0
454	20240910	121400	687509567	1968	1968	1968	1968	0
455	20240910	121300	687509567	1968	1966	1968	1966	106
456	20240910	121200	687301159	1968	1968	1968	1968	1
457	20240910	121100	687299191	1959	1965	1965	1959	1792
458	20240910	121000	683786854	1966	1966	1966	1966	3
459	20240910	120900	683780956	1967	1967	1967	1967	0
460	20240910	120800	683780956	1967	1967	1967	1967	0
461	20240910	120700	683780956	1967	1967	1967	1967	0
462	20240910	120600	683780956	1967	1967	1967	1967	33
463	20240910	120500	683716045	1968	1968	1968	1968	60
464	20240910	120400	683597965	1968	1968	1968	1968	90
465	20240910	120300	683420845	1968	1968	1968	1967	35
466	20240910	120200	683351970	1968	1968	1968	1968	0
467	20240910	120100	683351970	1968	1968	1968	1968	0
468	20240910	120000	683351970	1968	1968	1968	1968	0
469	20240910	115900	683351970	1968	1968	1968	1968	0
470	20240910	115800	683351970	1968	1968	1968	1968	30
471	20240910	115700	683292930	1968	1968	1968	1968	1
472	20240910	115600	683290962	1967	1968	1968	1967	3
473	20240910	115500	683285060	1968	1968	1968	1967	8
474	20240910	115400	683269317	1968	1968	1968	1968	1
475	20240910	115300	683267349	1967	1967	1967	1967	2
476	20240910	115200	683263415	1968	1968	1968	1968	0
477	20240910	115100	683263415	1968	1968	1968	1968	0
478	20240910	115000	683263415	1968	1968	1968	1968	0
479	20240910	114900	683263415	1968	1968	1968	1968	0
480	20240910	114800	683263415	1968	1968	1968	1968	1
481	20240910	114700	683261447	1968	1968	1968	1968	0
482	20240910	114600	683261447	1968	1968	1968	1968	0
483	20240910	114500	683261447	1968	1968	1968	1968	0
484	20240910	114400	683261447	1968	1968	1968	1968	1
485	20240910	114300	683259479	1967	1967	1967	1967	0
486	20240910	114200	683259479	1967	1966	1967	1966	601
487	20240910	114100	682077583	1967	1967	1967	1967	0
488	20240910	114000	682077583	1967	1967	1967	1967	0
489	20240910	113900	682077583	1967	1967	1967	1967	0
490	20240910	113800	682077583	1967	1967	1967	1967	0
491	20240910	113700	682077583	1967	1967	1967	1967	0
492	20240910	113600	682077583	1967	1958	1967	1958	17
493	20240910	113500	682044190	1967	1966	1967	1966	6
494	20240910	113400	682032391	1966	1966	1966	1966	2
495	20240910	113300	682028459	1966	1966	1966	1966	250
496	20240910	113200	681536959	1966	1965	1966	1965	600
497	20240910	113100	680357378	1965	1965	1965	1965	565
498	20240910	113000	679247153	1975	1975	1975	1975	0
499	20240910	112900	679247153	1975	1975	1975	1975	0
500	20240910	112800	679247153	1975	1975	1975	1975	0
501	20240910	112700	679247153	1975	1975	1975	1975	0
502	20240910	112600	679247153	1975	1975	1975	1975	18
503	20240910	112500	679211603	1979	1979	1979	1979	0
504	20240910	112400	679211603	1979	1958	1979	1958	500
505	20240910	112300	678227056	1958	1958	1958	1958	102
506	20240910	112200	678027340	1950	1950	1950	1950	0
507	20240910	112100	678027340	1950	1950	1950	1950	507
508	20240910	112000	677038690	1950	1950	1950	1950	9
509	20240910	111900	677021140	1958	1958	1958	1958	0
510	20240910	111800	677021140	1958	1958	1958	1958	1
511	20240910	111700	677019182	1957	1957	1957	1957	100
512	20240910	111600	676823482	1958	1952	1958	1951	1265
513	20240910	111500	674348888	1959	1959	1959	1959	1
514	20240910	111400	674346929	1955	1960	1960	1955	1646
515	20240910	111300	671126849	1967	1967	1967	1967	0
516	20240910	111200	671126849	1967	1967	1967	1967	0
517	20240910	111100	671126849	1967	1967	1967	1967	0
518	20240910	111000	671126849	1967	1972	1981	1955	10631
519	20240910	110900	650255265	1983	1978	1983	1978	151
520	20240910	110800	649956582	1985	1985	1985	1985	4
521	20240910	110700	649948642	1985	1985	1985	1985	26
522	20240910	110600	649897032	1985	1985	1985	1985	200
523	20240910	110500	649500032	1985	1979	1985	1979	151
524	20240910	110400	649200573	1985	1985	1985	1985	10
525	20240910	110300	649180723	1985	1985	1985	1980	652
526	20240910	110200	647889003	1985	1980	1985	1970	539
527	20240910	110100	646821864	1980	1979	1980	1979	5000
528	20240910	110000	636922972	1979	1979	1979	1979	3
529	20240910	105900	636917035	1970	1970	1970	1970	938
530	20240910	105800	635069175	1970	1970	1970	1970	1
531	20240910	105700	635067205	1965	1970	1970	1965	1074
532	20240910	105600	632951685	1970	1970	1970	1970	41
533	20240910	105500	632870915	1968	1968	1968	1968	340
534	20240910	105400	632201795	1968	1968	1968	1968	1200
535	20240910	105300	629840195	1968	1968	1968	1968	1006
536	20240910	105200	627860387	1968	1968	1968	1968	0
537	20240910	105100	627860387	1968	1968	1968	1968	1
538	20240910	105000	627858419	1968	1964	1968	1964	101
539	20240910	104900	627660051	1968	1967	1968	1967	7
540	20240910	104800	627646281	1967	1966	1967	1966	648
541	20240910	104700	626371666	1965	1965	1965	1965	2
542	20240910	104600	626367736	1963	1963	1963	1963	836
543	20240910	104500	624726668	1963	1963	1963	1963	600
544	20240910	104400	623548868	1949	1949	1950	1949	6406
545	20240910	104300	611058358	1945	1945	1945	1945	100
546	20240910	104200	610863858	1943	1939	1943	1939	2268
547	20240910	104100	606464417	1935	1934	1935	1934	921
548	20240910	104000	604682459	1934	1934	1934	1934	5
549	20240910	103900	604672789	1934	1934	1934	1934	6
550	20240910	103800	604661185	1934	1927	1934	1925	3430
551	20240910	103700	598058370	1927	1927	1927	1927	1060
552	20240910	103600	596015750	1928	1933	1935	1928	1183
553	20240910	103500	593734402	1930	1930	1930	1930	0
554	20240910	103400	593734402	1930	1930	1930	1930	82
555	20240910	103300	593576142	1930	1930	1930	1930	0
556	20240910	103200	593576142	1930	1930	1930	1930	550
557	20240910	103100	592514642	1935	1935	1935	1935	0
558	20240910	103000	592514642	1935	1935	1935	1935	0
559	20240910	102900	592514642	1935	1935	1935	1935	400
560	20240910	102800	591740642	1931	1927	1931	1927	603
561	20240910	102700	590576661	1922	1943	1943	1922	13309
562	20240910	102600	564866333	1949	1945	1950	1943	2513
563	20240910	102500	559981125	1945	1951	1958	1945	12244
564	20240910	102400	536105919	1952	1961	1961	1952	11372
565	20240910	102300	513852661	1962	1963	1963	1962	854
566	20240910	102200	512176922	1963	1963	1963	1963	0
567	20240910	102100	512176922	1963	1963	1963	1963	0
568	20240910	102000	512176922	1963	1963	1963	1963	63
569	20240910	101900	512053253	1966	1966	1966	1966	0
570	20240910	101800	512053253	1966	1966	1966	1966	0
571	20240910	101700	512053253	1966	1966	1966	1966	1
572	20240910	101600	512051287	1962	1962	1962	1962	2
573	20240910	101500	512047363	1965	1965	1965	1965	2388
574	20240910	101400	507354943	1963	1963	1963	1963	50
575	20240910	101300	507256793	1968	1968	1968	1968	1318
576	20240910	101200	504662969	1968	1968	1968	1968	585
577	20240910	101100	503511689	1968	1968	1968	1968	0
578	20240910	101000	503511689	1968	1968	1968	1968	0
579	20240910	100900	503511689	1968	1968	1968	1968	40
580	20240910	100800	503432969	1968	1968	1968	1968	59
581	20240910	100700	503316857	1969	1969	1969	1969	1
582	20240910	100600	503314888	1958	1960	1960	1958	10000
583	20240910	100500	483732918	1959	1975	1975	1959	3535
584	20240910	100400	476803519	1975	1979	1979	1962	1122
585	20240910	100300	474584037	1990	1990	1993	1984	2784
586	20240910	100200	469052647	1990	1990	1990	1990	51
587	20240910	100100	468951157	1990	1989	1990	1989	1506
588	20240910	100000	465955722	1989	1989	1989	1989	310
589	20240910	095900	465339132	1979	1977	1979	1977	1840
590	20240910	095800	461701142	1977	1971	1977	1971	4029
591	20240910	095700	453739408	1959	1969	1969	1959	11834
592	20240910	095600	430546522	1969	1960	1972	1960	298
593	20240910	095500	429961520	1959	1975	1975	1959	12500
594	20240910	095400	405456344	1977	1977	1977	1977	20
595	20240910	095300	405416804	1979	1979	1980	1978	5625
596	20240910	095200	394284497	1979	1980	1980	1978	5475
597	20240910	095100	383449837	1996	1996	1996	1996	20
598	20240910	095000	383409917	1997	1979	2000	1979	1173
599	20240910	094900	381079487	2000	1994	2000	1950	9893
600	20240910	094800	361582963	1994	1994	1994	1994	2
601	20240910	094700	361578975	1994	1991	1994	1988	2683
602	20240910	094600	356240925	1991	1999	2005	1991	1835
603	20240910	094500	352579805	2000	2005	2005	2000	2764
604	20240910	094400	347051515	2010	2015	2015	2005	511
605	20240910	094300	346026945	2005	2010	2015	2005	624
606	20240910	094200	344770830	2015	2015	2015	2015	0
607	20240910	094100	344770830	2015	2010	2015	2005	607
608	20240910	094000	343553710	2005	2005	2005	2005	3067
609	20240910	093900	337404375	2005	2015	2015	2005	452
610	20240910	093800	336498090	2010	2035	2035	2010	5964
611	20240910	093700	324470820	2035	2030	2035	2030	1022
612	20240910	093600	322391060	2015	2015	2015	2015	35
613	20240910	093500	322320535	2015	2015	2015	2015	0
614	20240910	093400	322320535	2015	2030	2035	2015	13608
615	20240910	093300	294707645	2035	2040	2040	2035	2889
616	20240910	093200	288825055	2040	2040	2040	2040	416
617	20240910	093100	287976415	2045	2055	2060	2045	24928
618	20240910	093000	236818265	2060	2060	2060	2060	71
619	20240910	092900	236672005	2060	2065	2065	2060	1010
620	20240910	092800	234591355	2065	2065	2065	2065	251
621	20240910	092700	234073040	2065	2065	2065	2065	1909
622	20240910	092600	230130955	2065	2080	2080	2065	1008
623	20240910	092500	228036935	2080	2080	2080	2080	1040
624	20240910	092400	225873735	2080	2075	2080	2065	1218
625	20240910	092300	223348850	2075	2075	2075	2075	0
626	20240910	092200	223348850	2075	2060	2075	2060	910
627	20240910	092100	221461350	2060	2060	2060	2060	500
628	20240910	092000	220431350	2060	2060	2060	2060	8447
629	20240910	091900	203030530	2050	2060	2060	2050	133
630	20240910	091800	202757850	2050	2050	2050	2050	2
631	20240910	091700	202753750	2060	2055	2060	2050	493
632	20240910	091600	201742000	2055	2065	2065	2055	16168
633	20240910	091500	168446215	2065	2070	2070	2065	7178
634	20240910	091400	153619525	2080	2085	2085	2080	12
635	20240910	091300	153594555	2075	2090	2090	2070	15071
636	20240910	091200	122206570	2090	2095	2105	2085	11779
637	20240910	091100	97478590	2090	2080	2090	2080	1820
638	20240910	091000	93677975	2080	2075	2080	2075	188
639	20240910	090900	93287870	2090	2075	2090	2075	6461
640	20240910	090800	79828530	2070	2075	2075	2070	110
641	20240910	090700	79600805	2075	2065	2075	2060	4939
642	20240910	090600	69416760	2065	2080	2080	2065	1416
643	20240910	090500	66484995	2080	2070	2080	2070	9832
644	20240910	090400	46047465	2070	2070	2070	2050	1273
645	20240910	090300	43416255	2070	2050	2070	2045	1340
646	20240910	090200	40674235	2030	2050	2050	2030	1966
647	20240910	090100	36645995	2050	2085	2085	2050	10968
648	20240910	090000	14146385	2070	2065	2090	2060	6841