KissMeData/050120/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	192900	2824234116	1936	1936	1936	1936	8056
3	20240912	192800	2824234116	1936	1936	1936	1936	0
4	20240912	192700	2824234116	1936	1936	1936	1936	0
5	20240912	192600	2824234116	1936	1936	1936	1936	0
6	20240912	192500	2824234116	1936	1936	1936	1936	0
7	20240912	192400	2824234116	1936	1936	1936	1936	0
8	20240912	192300	2824234116	1936	1936	1936	1936	0
9	20240912	192200	2824234116	1936	1936	1936	1936	0
10	20240912	192100	2824234116	1936	1936	1936	1936	0
11	20240912	192000	2824234116	1936	1936	1936	1936	0
12	20240912	191900	2824234116	1936	1936	1936	1936	0
13	20240912	191800	2824234116	1936	1936	1936	1936	0
14	20240912	191700	2824234116	1936	1936	1936	1936	0
15	20240912	191600	2824234116	1936	1936	1936	1936	0
16	20240912	191500	2824234116	1936	1936	1936	1936	0
17	20240912	191400	2824234116	1936	1936	1936	1936	0
18	20240912	191300	2824234116	1936	1936	1936	1936	0
19	20240912	191200	2824234116	1936	1936	1936	1936	0
20	20240912	191100	2824234116	1936	1936	1936	1936	0
21	20240912	191000	2824234116	1936	1936	1936	1936	0
22	20240912	190900	2824234116	1936	1936	1936	1936	0
23	20240912	190800	2824234116	1936	1936	1936	1936	0
24	20240912	190700	2824234116	1936	1936	1936	1936	0
25	20240912	190600	2824234116	1936	1936	1936	1936	0
26	20240912	190500	2824234116	1936	1936	1936	1936	0
27	20240912	190400	2824234116	1936	1936	1936	1936	0
28	20240912	190300	2824234116	1936	1936	1936	1936	0
29	20240912	190200	2824234116	1936	1936	1936	1936	0
30	20240912	190100	2824234116	1936	1936	1936	1936	0
31	20240912	190000	2824234116	1936	1936	1936	1936	0
32	20240912	185900	2824234116	1936	1936	1936	1936	8056
33	20240912	185800	2824234116	1936	1936	1936	1936	0
34	20240912	185700	2824234116	1936	1936	1936	1936	0
35	20240912	185600	2824234116	1936	1936	1936	1936	0
36	20240912	185500	2824234116	1936	1936	1936	1936	0
37	20240912	185400	2824234116	1936	1936	1936	1936	0
38	20240912	185300	2824234116	1936	1936	1936	1936	0
39	20240912	185200	2824234116	1936	1936	1936	1936	0
40	20240912	185100	2824234116	1936	1936	1936	1936	0
41	20240912	185000	2824234116	1936	1936	1936	1936	0
42	20240912	184900	2824234116	1936	1936	1936	1936	0
43	20240912	184800	2824234116	1936	1936	1936	1936	0
44	20240912	184700	2824234116	1936	1936	1936	1936	0
45	20240912	184600	2824234116	1936	1936	1936	1936	0
46	20240912	184500	2824234116	1936	1936	1936	1936	0
47	20240912	184400	2824234116	1936	1936	1936	1936	0
48	20240912	184300	2824234116	1936	1936	1936	1936	0
49	20240912	184200	2824234116	1936	1936	1936	1936	0
50	20240912	184100	2824234116	1936	1936	1936	1936	0
51	20240912	184000	2824234116	1936	1936	1936	1936	0
52	20240912	183900	2824234116	1936	1936	1936	1936	0
53	20240912	183800	2824234116	1936	1936	1936	1936	0
54	20240912	183700	2824234116	1936	1936	1936	1936	0
55	20240912	183600	2824234116	1936	1936	1936	1936	0
56	20240912	183500	2824234116	1936	1936	1936	1936	0
57	20240912	183400	2824234116	1936	1936	1936	1936	0
58	20240912	183300	2824234116	1936	1936	1936	1936	0
59	20240912	183200	2824234116	1936	1936	1936	1936	0
60	20240912	183100	2824234116	1936	1936	1936	1936	0
61	20240912	183000	2824234116	1936	1936	1936	1936	0
62	20240912	182900	2824234116	1936	1936	1936	1936	8056
63	20240912	182800	2824234116	1936	1936	1936	1936	0
64	20240912	182700	2824234116	1936	1936	1936	1936	0
65	20240912	182600	2824234116	1936	1936	1936	1936	0
66	20240912	182500	2824234116	1936	1936	1936	1936	0
67	20240912	182400	2824234116	1936	1936	1936	1936	0
68	20240912	182300	2824234116	1936	1936	1936	1936	0
69	20240912	182200	2824234116	1936	1936	1936	1936	0
70	20240912	182100	2824234116	1936	1936	1936	1936	0
71	20240912	182000	2824234116	1936	1936	1936	1936	0
72	20240912	181900	2824234116	1936	1936	1936	1936	0
73	20240912	181800	2824234116	1936	1936	1936	1936	0
74	20240912	181700	2824234116	1936	1936	1936	1936	0
75	20240912	181600	2824234116	1936	1936	1936	1936	0
76	20240912	181500	2824234116	1936	1936	1936	1936	0
77	20240912	181400	2824234116	1936	1936	1936	1936	0
78	20240912	181300	2824234116	1936	1936	1936	1936	0
79	20240912	181200	2824234116	1936	1936	1936	1936	0
80	20240912	181100	2824234116	1936	1936	1936	1936	0
81	20240912	181000	2824234116	1936	1936	1936	1936	0
82	20240912	180900	2824234116	1936	1936	1936	1936	0
83	20240912	180800	2824234116	1936	1936	1936	1936	0
84	20240912	180700	2824234116	1936	1936	1936	1936	0
85	20240912	180600	2824234116	1936	1936	1936	1936	0
86	20240912	180500	2824234116	1936	1936	1936	1936	0
87	20240912	180400	2824234116	1936	1936	1936	1936	0
88	20240912	180300	2824234116	1936	1936	1936	1936	0
89	20240912	180200	2824234116	1936	1936	1936	1936	0
90	20240912	180100	2824234116	1936	1936	1936	1936	0
91	20240912	180000	2824234116	1936	1936	1936	1936	0
92	20240912	175900	2824234116	1936	1936	1936	1936	8056
93	20240912	175800	2824234116	1936	1936	1936	1936	0
94	20240912	175700	2824234116	1936	1936	1936	1936	0
95	20240912	175600	2824234116	1936	1936	1936	1936	0
96	20240912	175500	2824234116	1936	1936	1936	1936	0
97	20240912	175400	2824234116	1936	1936	1936	1936	0
98	20240912	175300	2824234116	1936	1936	1936	1936	0
99	20240912	175200	2824234116	1936	1936	1936	1936	0
100	20240912	175100	2824234116	1936	1936	1936	1936	0
101	20240912	175000	2824234116	1936	1936	1936	1936	0
102	20240912	174900	2824234116	1936	1936	1936	1936	0
103	20240912	174800	2824234116	1936	1936	1936	1936	0
104	20240912	174700	2824234116	1936	1936	1936	1936	0
105	20240912	174600	2824234116	1936	1936	1936	1936	0
106	20240912	174500	2824234116	1936	1936	1936	1936	0
107	20240912	174400	2824234116	1936	1936	1936	1936	0
108	20240912	174300	2824234116	1936	1936	1936	1936	0
109	20240912	174200	2824234116	1936	1936	1936	1936	0
110	20240912	174100	2824234116	1936	1936	1936	1936	0
111	20240912	174000	2824234116	1936	1936	1936	1936	0
112	20240912	173900	2824234116	1936	1936	1936	1936	0
113	20240912	173800	2824234116	1936	1936	1936	1936	0
114	20240912	173700	2824234116	1936	1936	1936	1936	0
115	20240912	173600	2824234116	1936	1936	1936	1936	0
116	20240912	173500	2824234116	1936	1936	1936	1936	0
117	20240912	173400	2824234116	1936	1936	1936	1936	0
118	20240912	173300	2824234116	1936	1936	1936	1936	0
119	20240912	173200	2824234116	1936	1936	1936	1936	0
120	20240912	173100	2824234116	1936	1936	1936	1936	0
121	20240912	173000	2824234116	1936	1936	1936	1936	0
122	20240912	172900	2824234116	1936	1936	1936	1936	8056
123	20240912	172800	2824234116	1936	1936	1936	1936	0
124	20240912	172700	2824234116	1936	1936	1936	1936	0
125	20240912	172600	2824234116	1936	1936	1936	1936	0
126	20240912	172500	2824234116	1936	1936	1936	1936	0
127	20240912	172400	2824234116	1936	1936	1936	1936	0
128	20240912	172300	2824234116	1936	1936	1936	1936	0
129	20240912	172200	2824234116	1936	1936	1936	1936	0
130	20240912	172100	2824234116	1936	1936	1936	1936	0
131	20240912	172000	2824234116	1936	1936	1936	1936	0
132	20240912	171900	2824234116	1936	1936	1936	1936	0
133	20240912	171800	2824234116	1936	1936	1936	1936	0
134	20240912	171700	2824234116	1936	1936	1936	1936	0
135	20240912	171600	2824234116	1936	1936	1936	1936	0
136	20240912	171500	2824234116	1936	1936	1936	1936	0
137	20240912	171400	2824234116	1936	1936	1936	1936	0
138	20240912	171300	2824234116	1936	1936	1936	1936	0
139	20240912	171200	2824234116	1936	1936	1936	1936	0
140	20240912	171100	2824234116	1936	1936	1936	1936	0
141	20240912	171000	2824234116	1936	1936	1936	1936	0
142	20240912	170900	2824234116	1936	1936	1936	1936	0
143	20240912	170800	2824234116	1936	1936	1936	1936	0
144	20240912	170700	2824234116	1936	1936	1936	1936	0
145	20240912	170600	2824234116	1936	1936	1936	1936	0
146	20240912	170500	2824234116	1936	1936	1936	1936	0
147	20240912	170400	2824234116	1936	1936	1936	1936	0
148	20240912	170300	2824234116	1936	1936	1936	1936	0
149	20240912	170200	2824234116	1936	1936	1936	1936	0
150	20240912	170100	2824234116	1936	1936	1936	1936	0
151	20240912	170000	2824234116	1936	1936	1936	1936	0
152	20240912	165900	2824234116	1936	1936	1936	1936	8056
153	20240912	165800	2824234116	1936	1936	1936	1936	0
154	20240912	165700	2824234116	1936	1936	1936	1936	0
155	20240912	165600	2824234116	1936	1936	1936	1936	0
156	20240912	165500	2824234116	1936	1936	1936	1936	0
157	20240912	165400	2824234116	1936	1936	1936	1936	0
158	20240912	165300	2824234116	1936	1936	1936	1936	0
159	20240912	165200	2824234116	1936	1936	1936	1936	0
160	20240912	165100	2824234116	1936	1936	1936	1936	0
161	20240912	165000	2824234116	1936	1936	1936	1936	0
162	20240912	164900	2824234116	1936	1936	1936	1936	0
163	20240912	164800	2824234116	1936	1936	1936	1936	0
164	20240912	164700	2824234116	1936	1936	1936	1936	0
165	20240912	164600	2824234116	1936	1936	1936	1936	0
166	20240912	164500	2824234116	1936	1936	1936	1936	0
167	20240912	164400	2824234116	1936	1936	1936	1936	0
168	20240912	164300	2824234116	1936	1936	1936	1936	0
169	20240912	164200	2824234116	1936	1936	1936	1936	0
170	20240912	164100	2824234116	1936	1936	1936	1936	0
171	20240912	164000	2824234116	1936	1936	1936	1936	0
172	20240912	163900	2824234116	1936	1936	1936	1936	0
173	20240912	163800	2824234116	1936	1936	1936	1936	0
174	20240912	163700	2824234116	1936	1936	1936	1936	0
175	20240912	163600	2824234116	1936	1936	1936	1936	0
176	20240912	163500	2824234116	1936	1936	1936	1936	0
177	20240912	163400	2824234116	1936	1936	1936	1936	0
178	20240912	163300	2824234116	1936	1936	1936	1936	0
179	20240912	163200	2824234116	1936	1936	1936	1936	0
180	20240912	163100	2824234116	1936	1936	1936	1936	0
181	20240912	163000	2824234116	1936	1936	1936	1936	0
182	20240912	162900	2824234116	1936	1936	1936	1936	8056
183	20240912	162800	2824234116	1936	1936	1936	1936	0
184	20240912	162700	2824234116	1936	1936	1936	1936	0
185	20240912	162600	2824234116	1936	1936	1936	1936	0
186	20240912	162500	2824234116	1936	1936	1936	1936	0
187	20240912	162400	2824234116	1936	1936	1936	1936	0
188	20240912	162300	2824234116	1936	1936	1936	1936	0
189	20240912	162200	2824234116	1936	1936	1936	1936	0
190	20240912	162100	2824234116	1936	1936	1936	1936	0
191	20240912	162000	2824234116	1936	1936	1936	1936	0
192	20240912	161900	2824234116	1936	1936	1936	1936	0
193	20240912	161800	2824234116	1936	1936	1936	1936	0
194	20240912	161700	2824234116	1936	1936	1936	1936	0
195	20240912	161600	2824234116	1936	1936	1936	1936	0
196	20240912	161500	2824234116	1936	1936	1936	1936	0
197	20240912	161400	2824234116	1936	1936	1936	1936	0
198	20240912	161300	2824234116	1936	1936	1936	1936	0
199	20240912	161200	2824234116	1936	1936	1936	1936	0
200	20240912	161100	2824234116	1936	1936	1936	1936	0
201	20240912	161000	2824234116	1936	1936	1936	1936	0
202	20240912	160900	2824234116	1936	1936	1936	1936	0
203	20240912	160800	2824234116	1936	1936	1936	1936	0
204	20240912	160700	2824234116	1936	1936	1936	1936	0
205	20240912	160600	2824234116	1936	1936	1936	1936	0
206	20240912	160500	2824234116	1936	1936	1936	1936	0
207	20240912	160400	2824234116	1936	1936	1936	1936	0
208	20240912	160300	2824234116	1936	1936	1936	1936	0
209	20240912	160200	2824234116	1936	1936	1936	1936	0
210	20240912	160100	2824234116	1936	1936	1936	1936	0
211	20240912	160000	2824234116	1936	1936	1936	1936	0
212	20240912	155900	2824234116	1936	1936	1936	1936	8056
213	20240912	155800	2824234116	1936	1936	1936	1936	0
214	20240912	155700	2824234116	1936	1936	1936	1936	0
215	20240912	155600	2824234116	1936	1936	1936	1936	0
216	20240912	155500	2824234116	1936	1936	1936	1936	0
217	20240912	155400	2824234116	1936	1936	1936	1936	0
218	20240912	155300	2824234116	1936	1936	1936	1936	0
219	20240912	155200	2824234116	1936	1936	1936	1936	0
220	20240912	155100	2824234116	1936	1936	1936	1936	0
221	20240912	155000	2824234116	1936	1936	1936	1936	0
222	20240912	154900	2824234116	1936	1936	1936	1936	0
223	20240912	154800	2824234116	1936	1936	1936	1936	0
224	20240912	154700	2824234116	1936	1936	1936	1936	0
225	20240912	154600	2824234116	1936	1936	1936	1936	0
226	20240912	154500	2824234116	1936	1936	1936	1936	0
227	20240912	154400	2824234116	1936	1936	1936	1936	0
228	20240912	154300	2824234116	1936	1936	1936	1936	0
229	20240912	154200	2824234116	1936	1936	1936	1936	0
230	20240912	154100	2824234116	1936	1936	1936	1936	0
231	20240912	154000	2824234116	1936	1936	1936	1936	0
232	20240912	153900	2824234116	1936	1936	1936	1936	0
233	20240912	153800	2824234116	1936	1936	1936	1936	0
234	20240912	153700	2824234116	1936	1936	1936	1936	0
235	20240912	153600	2824234116	1936	1936	1936	1936	0
236	20240912	153500	2824234116	1936	1936	1936	1936	0
237	20240912	153400	2824234116	1936	1936	1936	1936	0
238	20240912	153300	2824234116	1936	1936	1936	1936	0
239	20240912	153200	2824234116	1936	1936	1936	1936	0
240	20240912	153100	2824234116	1936	1936	1936	1936	0
241	20240912	153000	2824234116	1936	1936	1936	1936	8056
242	20240912	152900	2808637700	1930	1930	1930	1930	0
243	20240912	152800	2808637700	1930	1930	1930	1930	0
244	20240912	152700	2808637700	1930	1930	1930	1930	0
245	20240912	152600	2808637700	1930	1930	1930	1930	0
246	20240912	152500	2808637700	1930	1930	1930	1930	0
247	20240912	152400	2808637700	1930	1930	1930	1930	0
248	20240912	152300	2808637700	1930	1930	1930	1930	0
249	20240912	152200	2808637700	1930	1930	1930	1930	0
250	20240912	152100	2808637700	1930	1930	1930	1930	0
251	20240912	152000	2808637700	1930	1930	1930	1930	0
252	20240912	151900	2808637700	1930	1942	1942	1930	989
253	20240912	151800	2806726230	1947	1948	1948	1935	12
254	20240912	151700	2806702959	1935	1951	1951	1934	60
255	20240912	151600	2806585949	1932	1932	1951	1932	263
256	20240912	151500	2806077037	1933	1952	1952	1932	110
257	20240912	151400	2805863636	1932	1952	1953	1932	208
258	20240912	151300	2805461597	1952	1933	1952	1933	3160
259	20240912	151200	2799295112	1933	1932	1951	1932	187
260	20240912	151100	2798931530	1932	1951	1952	1932	1140
261	20240912	151000	2796725290	1933	1934	1952	1932	590
262	20240912	150900	2795582451	1932	1932	1953	1931	693
263	20240912	150800	2794243141	1931	1935	1935	1931	360
264	20240912	150700	2793547666	1955	1939	1955	1931	122
265	20240912	150600	2793311329	1956	1941	1956	1939	13492
266	20240912	150500	2766982098	1952	1942	1952	1942	291
267	20240912	150400	2766416066	1942	1950	1952	1942	418
268	20240912	150300	2765603202	1942	1952	1952	1942	201
269	20240912	150200	2765212850	1953	1941	1953	1941	62
270	20240912	150100	2765092004	1941	1942	1953	1941	108
271	20240912	150000	2764881411	1942	1942	1942	1942	60
272	20240912	145900	2764764891	1954	1937	1954	1937	55
273	20240912	145800	2764657619	1936	1945	1945	1936	4170
274	20240912	145700	2756550163	1944	1944	1944	1944	60
275	20240912	145600	2756433523	1944	1943	1951	1943	51
276	20240912	145500	2756334151	1942	1942	1942	1942	0
277	20240912	145400	2756334151	1942	1943	1952	1942	887
278	20240912	145300	2754607833	1951	1952	1952	1942	1080
279	20240912	145200	2752509464	1953	1953	1953	1953	0
280	20240912	145100	2752509464	1953	1954	1954	1953	6
281	20240912	145000	2752497741	1953	1953	1953	1953	5
282	20240912	144900	2752487976	1953	1953	1953	1953	60
283	20240912	144800	2752370796	1953	1951	1953	1951	512
284	20240912	144700	2751371388	1944	1944	1944	1944	860
285	20240912	144600	2749699548	1945	1945	1945	1945	0
286	20240912	144500	2749699548	1945	1945	1945	1945	163
287	20240912	144400	2749382513	1945	1945	1945	1945	0
288	20240912	144300	2749382513	1945	1945	1945	1945	100
289	20240912	144200	2749188013	1944	1944	1944	1944	1
290	20240912	144100	2749186069	1944	1953	1953	1944	101
291	20240912	144000	2748988825	1954	1954	1954	1942	342
292	20240912	143900	2748324160	1947	1942	1947	1942	1516
293	20240912	143800	2745380083	1942	1942	1942	1942	381
294	20240912	143700	2744640181	1942	1942	1942	1942	501
295	20240912	143600	2743667239	1942	1936	1942	1936	205
296	20240912	143500	2743269221	1936	1936	1936	1935	1181
297	20240912	143400	2740983441	1942	1936	1942	1936	61
298	20240912	143300	2740865339	1942	1939	1942	1939	264
299	20240912	143200	2740353408	1939	1939	1939	1939	0
300	20240912	143100	2740353408	1939	1940	1940	1939	484
301	20240912	143000	2739414449	1942	1941	1942	1940	508
302	20240912	142900	2738428315	1942	1942	1942	1942	7
303	20240912	142800	2738414721	1936	1942	1942	1936	46
304	20240912	142700	2738325587	1942	1935	1943	1935	960
305	20240912	142600	2736464642	1935	1935	1935	1935	1529
306	20240912	142500	2733506027	1935	1935	1935	1935	67
307	20240912	142400	2733376382	1935	1935	1935	1935	0
308	20240912	142300	2733376382	1935	1936	1936	1935	32
309	20240912	142200	2733314460	1935	1935	1935	1935	0
310	20240912	142100	2733314460	1935	1935	1935	1935	1883
311	20240912	142000	2729670855	1935	1935	1935	1935	35
312	20240912	141900	2729603130	1935	1935	1935	1935	0
313	20240912	141800	2729603130	1935	1934	1935	1934	835
314	20240912	141700	2727988237	1934	1951	1951	1934	667
315	20240912	141600	2726686937	1951	1951	1951	1951	200
316	20240912	141500	2726296737	1951	1950	1951	1950	232
317	20240912	141400	2725844198	1950	1948	1950	1948	159
318	20240912	141300	2725534213	1950	1950	1950	1950	0
319	20240912	141200	2725534213	1950	1950	1950	1950	4
320	20240912	141100	2725526413	1929	1929	1929	1929	0
321	20240912	141000	2725526413	1929	1951	1951	1929	219
322	20240912	140900	2725102166	1941	1940	1941	1940	154
323	20240912	140800	2724803317	1941	1940	1941	1940	200
324	20240912	140700	2724415258	1940	1940	1940	1940	88
325	20240912	140600	2724244538	1935	1934	1935	1934	147
326	20240912	140500	2723960109	1935	1935	1935	1935	0
327	20240912	140400	2723960109	1935	1927	1935	1927	475
328	20240912	140300	2723042009	1927	1933	1933	1927	863
329	20240912	140200	2721377574	1933	1933	1933	1933	0
330	20240912	140100	2721377574	1933	1933	1933	1933	0
331	20240912	140000	2721377574	1933	1924	1934	1922	1456
332	20240912	135900	2718568858	1934	1934	1934	1934	0
333	20240912	135800	2718568858	1934	1934	1934	1934	1
334	20240912	135700	2718566924	1934	1921	1934	1921	200
335	20240912	135600	2718180137	1934	1935	1935	1917	5142
336	20240912	135500	2708272371	1935	1942	1942	1935	1999
337	20240912	135400	2704401957	1941	1945	1945	1941	650
338	20240912	135300	2703140151	1949	1949	1949	1949	145
339	20240912	135200	2702857546	1949	1949	1949	1949	17
340	20240912	135100	2702824413	1952	1952	1952	1952	7
341	20240912	135000	2702810749	1955	1955	1955	1955	1
342	20240912	134900	2702808794	1955	1955	1967	1955	12
343	20240912	134800	2702785250	1955	1973	1973	1955	145
344	20240912	134700	2702499291	1972	1940	1973	1940	542
345	20240912	134600	2701431209	1940	1939	1962	1939	316
346	20240912	134500	2700815804	1950	1956	1956	1950	2191
347	20240912	134400	2696543330	1956	1959	1959	1956	565
348	20240912	134300	2695438013	1959	1967	1968	1959	93
349	20240912	134200	2695255208	1971	1964	1973	1964	2297
350	20240912	134100	2690730271	1958	1958	1958	1958	30
351	20240912	134000	2690671531	1964	1940	1969	1940	4842
352	20240912	133900	2681202601	1935	1935	1935	1935	47
353	20240912	133800	2681111656	1947	1930	1949	1930	1283
354	20240912	133700	2678623059	1940	1941	1941	1940	2
355	20240912	133600	2678619178	1942	1932	1942	1929	784
356	20240912	133500	2677106188	1943	1937	1943	1932	1199
357	20240912	133400	2674781146	1930	1930	1930	1930	196
358	20240912	133300	2674402866	1938	1930	1938	1929	129
359	20240912	133200	2674153904	1938	1938	1938	1938	0
360	20240912	133100	2674153904	1938	1938	1938	1928	2097
361	20240912	133000	2670110686	1938	1927	1938	1927	3497
362	20240912	132900	2663371650	1939	1939	1939	1928	2532
363	20240912	132800	2658463202	1939	1939	1939	1939	169
364	20240912	132700	2658135511	1940	1940	1940	1940	2
365	20240912	132600	2658131631	1943	1942	1943	1942	50
366	20240912	132500	2658034491	1943	1927	1943	1926	90
367	20240912	132400	2657860586	1943	1926	1943	1926	84
368	20240912	132300	2657697639	1939	1924	1939	1924	573
369	20240912	132200	2656593981	1924	1924	1931	1924	656
370	20240912	132100	2655329856	1937	1925	1937	1924	90
371	20240912	132000	2655156663	1924	1924	1924	1924	67
372	20240912	131900	2655027755	1939	1936	1939	1923	233
373	20240912	131800	2654577587	1938	1944	1944	1938	987
374	20240912	131700	2652660144	1944	1941	1944	1939	331
375	20240912	131600	2652017385	1943	1940	1944	1940	87
376	20240912	131500	2651848372	1940	1944	1945	1940	319
377	20240912	131400	2651228255	1943	1934	1949	1920	1918
378	20240912	131300	2647518546	1920	1921	1921	1920	100
379	20240912	131200	2647326474	1920	1924	1935	1920	2348
380	20240912	131100	2642811418	1924	1930	1935	1924	737
381	20240912	131000	2641389152	1930	1918	1930	1918	1226
382	20240912	130900	2639031307	1918	1914	1928	1914	260
383	20240912	130800	2638531039	1913	1914	1924	1913	617
384	20240912	130700	2637349969	1914	1922	1922	1914	1008
385	20240912	130600	2635415221	1921	1925	1925	1910	2583
386	20240912	130500	2630469447	1925	1920	1925	1919	2101
387	20240912	130400	2626425537	1920	1926	1927	1920	1703
388	20240912	130300	2623150267	1926	1920	1928	1919	464
389	20240912	130200	2622258318	1920	1908	1920	1908	3430
390	20240912	130100	2615691968	1914	1908	1916	1907	532
391	20240912	130000	2614676766	1908	1913	1918	1908	642
392	20240912	125900	2613446144	1920	1930	1930	1904	10742
393	20240912	125800	2592887841	1922	1930	1934	1922	5269
394	20240912	125700	2582751715	1936	1937	1937	1930	189
395	20240912	125600	2582386547	1937	1938	1939	1930	325
396	20240912	125500	2581757010	1939	1936	1939	1928	2690
397	20240912	125400	2576564230	1944	1940	1944	1930	3999
398	20240912	125300	2568819898	1940	1950	1950	1940	1149
399	20240912	125200	2566586906	1948	1956	1956	1948	937
400	20240912	125100	2564757925	1959	1959	1959	1955	2615
401	20240912	125000	2559635606	1959	1966	1966	1959	52
402	20240912	124900	2559533381	1958	1958	1958	1958	112
403	20240912	124800	2559314085	1970	1974	1974	1955	36
404	20240912	124700	2559243636	1965	1968	1970	1965	568
405	20240912	124600	2558126344	1963	1963	1963	1963	123
406	20240912	124500	2557884895	1954	1954	1954	1952	310
407	20240912	124400	2557279347	1961	1959	1961	1959	75
408	20240912	124300	2557132420	1962	1950	1962	1950	542
409	20240912	124200	2556069963	1950	1969	1969	1950	3027
410	20240912	124100	2550162643	1953	1959	1959	1953	1750
411	20240912	124000	2546740348	1970	1959	1970	1958	180
412	20240912	123900	2546387829	1970	1970	1970	1970	2
413	20240912	123800	2546383889	1970	1958	1970	1958	174
414	20240912	123700	2546043185	1970	1962	1970	1962	31
415	20240912	123600	2545982315	1962	1961	1962	1953	4557
416	20240912	123500	2537070053	1970	1970	1970	1970	4807
417	20240912	123400	2527600263	1971	1958	1971	1958	509
418	20240912	123300	2526601949	1962	1976	1979	1957	7468
419	20240912	123200	2511934665	1979	1990	1990	1979	798
420	20240912	123100	2510352846	1994	1991	1994	1991	372
421	20240912	123000	2509611826	1994	1993	1994	1993	1893
422	20240912	122900	2505839027	1994	1989	1994	1979	2982
423	20240912	122800	2499923388	1989	1983	1991	1979	448
424	20240912	122700	2499034014	1983	1978	1983	1973	208
425	20240912	122600	2498622426	1967	1977	1978	1967	1590
426	20240912	122500	2495489943	1978	1978	1978	1977	28
427	20240912	122400	2495434561	1970	1966	1982	1966	1721
428	20240912	122300	2492045446	1966	1965	1966	1965	462
429	20240912	122200	2491137498	1957	1958	1958	1956	2215
430	20240912	122100	2486802747	1956	1958	1958	1956	2925
431	20240912	122000	2481079490	1966	1960	1966	1957	2101
432	20240912	121900	2476962606	1960	1967	1967	1960	408
433	20240912	121800	2476161670	1967	1969	1969	1960	5942
434	20240912	121700	2464506528	1969	1974	1974	1969	1161
435	20240912	121600	2462217060	1979	1982	1982	1979	200
436	20240912	121500	2461820977	1981	1981	1981	1979	1388
437	20240912	121400	2459073183	1982	1988	1990	1982	83
438	20240912	121300	2458908281	1992	1991	1995	1979	534
439	20240912	121200	2457843995	1979	1987	1995	1979	3357
440	20240912	121100	2451174451	1994	1980	1997	1980	3503
441	20240912	121000	2444216118	1979	1969	1993	1961	2667
442	20240912	120900	2438934329	1940	1993	1993	1940	13150
443	20240912	120800	2412727174	1931	1931	1931	1931	0
444	20240912	120700	2412727174	1931	1950	1950	1931	10517
445	20240912	120600	2392368339	1950	1955	1955	1950	2012
446	20240912	120500	2388441418	1954	1955	1955	1954	363
447	20240912	120400	2387732100	1955	1959	1959	1955	6931
448	20240912	120300	2374173613	1958	1960	1960	1958	1010
449	20240912	120200	2372195048	1960	1962	1962	1960	245
450	20240912	120100	2371714663	1961	1960	1961	1960	285
451	20240912	120000	2371156058	1960	1960	1960	1960	6
452	20240912	115900	2371144298	1960	1962	1962	1960	2
453	20240912	115800	2371140376	1963	1968	1968	1963	1393
454	20240912	115700	2368402842	1970	1958	1970	1958	1142
455	20240912	115600	2366164393	1959	1954	1959	1950	954
456	20240912	115500	2364297403	1949	1946	1953	1945	4989
457	20240912	115400	2354580836	1945	1957	1958	1941	7952
458	20240912	115300	2339057023	1958	1962	1976	1958	3367
459	20240912	115200	2332458729	1978	1992	2000	1961	7842
460	20240912	115100	2316921535	1992	2000	2000	1992	432
461	20240912	115000	2316060908	2005	2000	2005	2000	889
462	20240912	114900	2314282048	2000	1993	2000	1993	86
463	20240912	114800	2314110643	1993	1993	1993	1993	0
464	20240912	114700	2314110643	1993	2000	2000	1993	2178
465	20240912	114600	2309766862	1994	1994	1994	1994	381
466	20240912	114500	2309007148	1994	1995	2000	1994	2407
467	20240912	114400	2304205878	2010	1999	2010	1995	4741
468	20240912	114300	2294738013	1998	2010	2010	1998	2049
469	20240912	114200	2290634722	2000	2000	2010	2000	3486
470	20240912	114100	2283637722	2015	2015	2015	2015	715
471	20240912	114000	2282196997	2015	2000	2015	1996	936
472	20240912	113900	2280325931	2000	2005	2005	2000	308
473	20240912	113800	2279709431	2015	1996	2015	1996	2443
474	20240912	113700	2274805559	2010	1998	2010	1996	3892
475	20240912	113600	2267030428	1998	2005	2005	1998	697
476	20240912	113500	2265635813	2005	2000	2005	1998	1815
477	20240912	113400	2262007488	2005	1999	2010	1999	289
478	20240912	113300	2261429513	2005	2000	2025	2000	4110
479	20240912	113200	2253199758	2000	2020	2020	2000	9534
480	20240912	113100	2234106343	2030	2025	2030	2020	1119
481	20240912	113000	2231844923	2030	2035	2035	2015	277
482	20240912	112900	2231283333	2015	2020	2020	2015	1681
483	20240912	112800	2227891288	2020	2020	2020	2015	813
484	20240912	112700	2226250258	2020	2040	2040	2020	1456
485	20240912	112600	2223309118	2040	2030	2050	2020	3708
486	20240912	112500	2215724648	2015	2015	2050	2010	5202
487	20240912	112400	2205164343	2015	2025	2025	2010	2816
488	20240912	112300	2199478148	2020	2030	2030	2005	5053
489	20240912	112200	2189293818	2030	2030	2030	2025	2473
490	20240912	112100	2184275683	2030	2025	2030	2020	2592
491	20240912	112000	2179020773	2025	2035	2040	2025	7347
492	20240912	111900	2164076058	2035	2025	2045	2020	7651
493	20240912	111800	2148532313	2035	2005	2035	2005	5454
494	20240912	111700	2137539458	2005	2010	2025	2005	2997
495	20240912	111600	2131515363	2015	2020	2020	2015	397
496	20240912	111500	2130713473	2005	2020	2020	2005	641
497	20240912	111400	2129421398	2005	2010	2025	2005	1550
498	20240912	111300	2126305923	2010	2020	2020	2010	1572
499	20240912	111200	2123142883	2025	2010	2025	2005	887
500	20240912	111100	2121363238	2010	2030	2030	2005	10282
501	20240912	111000	2100569338	2030	2035	2055	2030	5372
502	20240912	110900	2089601228	2030	2015	2055	2010	14789
503	20240912	110800	2059451578	2015	1999	2015	1996	10053
504	20240912	110700	2039340985	1998	2010	2020	1998	9213
505	20240912	110600	2020889342	2020	2035	2035	2000	7129
506	20240912	110500	2006557897	2025	2030	2040	2015	6180
507	20240912	110400	1994047587	2030	2050	2055	2030	6303
508	20240912	110300	1981188497	2050	2075	2085	2045	35225
509	20240912	110200	1908191737	2080	2005	2085	2000	21041
510	20240912	110100	1865247262	2005	2005	2015	1999	14063
511	20240912	110000	1837089121	2005	2010	2015	2005	13060
512	20240912	105900	1810854311	2010	2020	2025	2010	6549
513	20240912	105800	1797662031	2015	2015	2035	2010	13291
514	20240912	105700	1770836956	2020	2025	2045	2015	20850
515	20240912	105600	1728451796	2025	2015	2035	2015	4945
516	20240912	105500	1718452951	2015	2025	2035	2015	21654
517	20240912	105400	1674704171	2030	2055	2070	2030	23721
518	20240912	105300	1626243561	2060	2075	2075	2050	4105
519	20240912	105200	1617808396	2075	2045	2075	2040	11208
520	20240912	105100	1594766811	2045	2045	2075	2040	29726
521	20240912	105000	1533613346	2050	2065	2065	2025	51317
522	20240912	104900	1428893771	2065	2110	2110	2060	33341
523	20240912	104800	1359449941	2110	2140	2140	2090	18497
524	20240912	104700	1320467826	2110	2075	2140	2075	77283
525	20240912	104600	1157549456	2075	2145	2160	2070	121058
526	20240912	104500	900625101	2125	2125	2125	2125	0
527	20240912	104400	900625101	2125	2125	2125	2125	0
528	20240912	104300	900625101	2125	2065	2125	2045	105296
529	20240912	104200	680638756	2065	1992	2070	1976	69895
530	20240912	104100	539296936	1992	2010	2010	1985	32467
531	20240912	104000	474493065	1998	1933	2060	1933	131697
532	20240912	103900	212595146	1942	1942	1942	1942	0
533	20240912	103800	212595146	1942	1942	1942	1942	0
534	20240912	103700	212595146	1942	1895	1942	1889	26337
535	20240912	103600	161999030	1891	1860	1895	1858	5381
536	20240912	103500	151916453	1860	1849	1860	1840	4432
537	20240912	103400	143715941	1849	1826	1849	1826	2657
538	20240912	103300	138851116	1825	1819	1825	1819	2469
539	20240912	103200	134348439	1819	1819	1819	1819	1
540	20240912	103100	134346620	1820	1812	1820	1812	250
541	20240912	103000	133892305	1812	1810	1812	1810	1615
542	20240912	102900	130969125	1810	1810	1810	1810	38
543	20240912	102800	130900345	1800	1800	1800	1800	130
544	20240912	102700	130666345	1810	1810	1810	1810	0
545	20240912	102600	130666345	1810	1810	1810	1810	1
546	20240912	102500	130664535	1810	1803	1812	1803	3687
547	20240912	102400	123992040	1794	1794	1794	1794	0
548	20240912	102300	123992040	1794	1794	1794	1794	0
549	20240912	102200	123992040	1794	1794	1794	1794	0
550	20240912	102100	123992040	1794	1794	1794	1794	0
551	20240912	102000	123992040	1794	1794	1794	1794	1
552	20240912	101900	123990246	1804	1804	1804	1804	0
553	20240912	101800	123990246	1804	1802	1804	1802	237
554	20240912	101700	123562855	1803	1801	1803	1801	145
555	20240912	101600	123301548	1800	1800	1800	1800	1
556	20240912	101500	123299748	1802	1802	1802	1802	0
557	20240912	101400	123299748	1802	1802	1802	1802	13
558	20240912	101300	123276322	1791	1791	1791	1791	3
559	20240912	101200	123270949	1803	1791	1803	1791	307
560	20240912	101100	122717512	1800	1800	1800	1790	2890
561	20240912	101000	117516105	1800	1799	1800	1799	8
562	20240912	100900	117501712	1812	1812	1812	1812	0
563	20240912	100800	117501712	1812	1812	1812	1812	0
564	20240912	100700	117501712	1812	1784	1812	1784	155
565	20240912	100600	117224908	1782	1814	1815	1782	2766
566	20240912	100500	112279779	1814	1813	1814	1813	700
567	20240912	100400	111010322	1813	1805	1813	1785	2228
568	20240912	100300	106976929	1805	1803	1805	1801	875
569	20240912	100200	105397763	1805	1800	1805	1800	463
570	20240912	100100	104563175	1800	1800	1800	1800	0
571	20240912	100000	104563175	1800	1800	1800	1800	0
572	20240912	095900	104563175	1800	1800	1800	1800	0
573	20240912	095800	104563175	1800	1800	1800	1800	0
574	20240912	095700	104563175	1800	1800	1800	1800	0
575	20240912	095600	104563175	1800	1800	1800	1800	910
576	20240912	095500	102925175	1800	1800	1800	1800	0
577	20240912	095400	102925175	1800	1800	1800	1800	514
578	20240912	095300	101999975	1777	1781	1781	1777	1007
579	20240912	095200	100207418	1780	1811	1811	1780	2034
580	20240912	095100	96573788	1791	1791	1791	1791	14
581	20240912	095000	96548714	1812	1803	1812	1803	1316
582	20240912	094900	94168173	1803	1803	1803	1803	2
583	20240912	094800	94164567	1790	1790	1790	1790	20
584	20240912	094700	94128767	1790	1790	1790	1790	0
585	20240912	094600	94128767	1790	1791	1791	1790	500
586	20240912	094500	93233747	1799	1799	1799	1799	0
587	20240912	094400	93233747	1799	1799	1799	1799	0
588	20240912	094300	93233747	1799	1799	1799	1799	50
589	20240912	094200	93143797	1805	1805	1805	1805	0
590	20240912	094100	93143797	1805	1805	1805	1805	0
591	20240912	094000	93143797	1805	1805	1805	1805	26
592	20240912	093900	93096867	1796	1796	1796	1796	0
593	20240912	093800	93096867	1796	1796	1796	1796	0
594	20240912	093700	93096867	1796	1796	1796	1796	10
595	20240912	093600	93078907	1800	1800	1800	1800	0
596	20240912	093500	93078907	1800	1801	1802	1800	290
597	20240912	093400	92556592	1800	1803	1809	1796	940
598	20240912	093300	90864734	1803	1802	1803	1793	1322
599	20240912	093200	88489695	1801	1797	1801	1797	2502
600	20240912	093100	83988710	1773	1790	1797	1773	538
601	20240912	093000	83025498	1787	1772	1790	1771	7551
602	20240912	092900	69580784	1772	1760	1774	1760	4060
603	20240912	092800	62395438	1759	1751	1759	1751	2
604	20240912	092700	62391928	1759	1759	1759	1759	1
605	20240912	092600	62390169	1749	1749	1749	1749	0
606	20240912	092500	62390169	1749	1750	1760	1749	172
607	20240912	092400	62088051	1750	1750	1750	1750	231
608	20240912	092300	61683801	1744	1744	1744	1744	0
609	20240912	092200	61683801	1744	1744	1744	1744	6
610	20240912	092100	61673337	1766	1766	1766	1766	231
611	20240912	092000	61265391	1766	1760	1766	1760	501
612	20240912	091900	60380634	1760	1741	1760	1741	27142
613	20240912	091800	12685564	1742	1742	1742	1742	1
614	20240912	091700	12683822	1742	1745	1745	1742	217
615	20240912	091600	12305184	1746	1748	1756	1744	2279
616	20240912	091500	8325717	1758	1758	1758	1758	0
617	20240912	091400	8325717	1758	1758	1758	1758	0
618	20240912	091300	8325717	1758	1750	1758	1750	181
619	20240912	091200	8008951	1747	1747	1747	1747	400
620	20240912	091100	7310151	1750	1750	1750	1750	21
621	20240912	091000	7273401	1748	1748	1748	1748	300
622	20240912	090900	6749001	1747	1748	1748	1747	298
623	20240912	090800	6228374	1747	1748	1748	1747	419
624	20240912	090700	5496247	1750	1750	1750	1748	100
625	20240912	090600	5321255	1750	1750	1750	1750	258
626	20240912	090500	4869755	1750	1750	1750	1750	296
627	20240912	090400	4351755	1760	1760	1760	1760	1
628	20240912	090300	4349995	1765	1765	1765	1765	0
629	20240912	090200	4349995	1765	1765	1765	1765	1
630	20240912	090100	4348230	1747	1766	1766	1747	1635
631	20240912	090000	1482606	1766	1766	1766	1766	711