KissMeData/440290/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	212700	88658847	1959	1959	1959	1959	1584
3	20240906	212600	88658847	1959	1959	1959	1959	0
4	20240906	212500	88658847	1959	1959	1959	1959	0
5	20240906	212400	88658847	1959	1959	1959	1959	0
6	20240906	212300	88658847	1959	1959	1959	1959	0
7	20240906	212200	88658847	1959	1959	1959	1959	0
8	20240906	212100	88658847	1959	1959	1959	1959	0
9	20240906	212000	88658847	1959	1959	1959	1959	0
10	20240906	211900	88658847	1959	1959	1959	1959	0
11	20240906	211800	88658847	1959	1959	1959	1959	0
12	20240906	211700	88658847	1959	1959	1959	1959	0
13	20240906	211600	88658847	1959	1959	1959	1959	0
14	20240906	211500	88658847	1959	1959	1959	1959	0
15	20240906	211400	88658847	1959	1959	1959	1959	0
16	20240906	211300	88658847	1959	1959	1959	1959	0
17	20240906	211200	88658847	1959	1959	1959	1959	0
18	20240906	211100	88658847	1959	1959	1959	1959	0
19	20240906	211000	88658847	1959	1959	1959	1959	0
20	20240906	210900	88658847	1959	1959	1959	1959	0
21	20240906	210800	88658847	1959	1959	1959	1959	0
22	20240906	210700	88658847	1959	1959	1959	1959	0
23	20240906	210600	88658847	1959	1959	1959	1959	0
24	20240906	210500	88658847	1959	1959	1959	1959	0
25	20240906	210400	88658847	1959	1959	1959	1959	0
26	20240906	210300	88658847	1959	1959	1959	1959	0
27	20240906	210200	88658847	1959	1959	1959	1959	0
28	20240906	210100	88658847	1959	1959	1959	1959	0
29	20240906	210000	88658847	1959	1959	1959	1959	0
30	20240906	205900	88658847	1959	1959	1959	1959	0
31	20240906	205800	88658847	1959	1959	1959	1959	0
32	20240906	205700	88658847	1959	1959	1959	1959	1584
33	20240906	205600	88658847	1959	1959	1959	1959	0
34	20240906	205500	88658847	1959	1959	1959	1959	0
35	20240906	205400	88658847	1959	1959	1959	1959	0
36	20240906	205300	88658847	1959	1959	1959	1959	0
37	20240906	205200	88658847	1959	1959	1959	1959	0
38	20240906	205100	88658847	1959	1959	1959	1959	0
39	20240906	205000	88658847	1959	1959	1959	1959	0
40	20240906	204900	88658847	1959	1959	1959	1959	0
41	20240906	204800	88658847	1959	1959	1959	1959	0
42	20240906	204700	88658847	1959	1959	1959	1959	0
43	20240906	204600	88658847	1959	1959	1959	1959	0
44	20240906	204500	88658847	1959	1959	1959	1959	0
45	20240906	204400	88658847	1959	1959	1959	1959	0
46	20240906	204300	88658847	1959	1959	1959	1959	0
47	20240906	204200	88658847	1959	1959	1959	1959	0
48	20240906	204100	88658847	1959	1959	1959	1959	0
49	20240906	204000	88658847	1959	1959	1959	1959	0
50	20240906	203900	88658847	1959	1959	1959	1959	0
51	20240906	203800	88658847	1959	1959	1959	1959	0
52	20240906	203700	88658847	1959	1959	1959	1959	0
53	20240906	203600	88658847	1959	1959	1959	1959	0
54	20240906	203500	88658847	1959	1959	1959	1959	0
55	20240906	203400	88658847	1959	1959	1959	1959	0
56	20240906	203300	88658847	1959	1959	1959	1959	0
57	20240906	203200	88658847	1959	1959	1959	1959	0
58	20240906	203100	88658847	1959	1959	1959	1959	0
59	20240906	203000	88658847	1959	1959	1959	1959	0
60	20240906	202900	88658847	1959	1959	1959	1959	0
61	20240906	202800	88658847	1959	1959	1959	1959	0
62	20240906	202700	88658847	1959	1959	1959	1959	1584
63	20240906	202600	88658847	1959	1959	1959	1959	0
64	20240906	202500	88658847	1959	1959	1959	1959	0
65	20240906	202400	88658847	1959	1959	1959	1959	0
66	20240906	202300	88658847	1959	1959	1959	1959	0
67	20240906	202200	88658847	1959	1959	1959	1959	0
68	20240906	202100	88658847	1959	1959	1959	1959	0
69	20240906	202000	88658847	1959	1959	1959	1959	0
70	20240906	201900	88658847	1959	1959	1959	1959	0
71	20240906	201800	88658847	1959	1959	1959	1959	0
72	20240906	201700	88658847	1959	1959	1959	1959	0
73	20240906	201600	88658847	1959	1959	1959	1959	0
74	20240906	201500	88658847	1959	1959	1959	1959	0
75	20240906	201400	88658847	1959	1959	1959	1959	0
76	20240906	201300	88658847	1959	1959	1959	1959	0
77	20240906	201200	88658847	1959	1959	1959	1959	0
78	20240906	201100	88658847	1959	1959	1959	1959	0
79	20240906	201000	88658847	1959	1959	1959	1959	0
80	20240906	200900	88658847	1959	1959	1959	1959	0
81	20240906	200800	88658847	1959	1959	1959	1959	0
82	20240906	200700	88658847	1959	1959	1959	1959	0
83	20240906	200600	88658847	1959	1959	1959	1959	0
84	20240906	200500	88658847	1959	1959	1959	1959	0
85	20240906	200400	88658847	1959	1959	1959	1959	0
86	20240906	200300	88658847	1959	1959	1959	1959	0
87	20240906	200200	88658847	1959	1959	1959	1959	0
88	20240906	200100	88658847	1959	1959	1959	1959	0
89	20240906	200000	88658847	1959	1959	1959	1959	0
90	20240906	195900	88658847	1959	1959	1959	1959	0
91	20240906	195800	88658847	1959	1959	1959	1959	0
92	20240906	195700	88658847	1959	1959	1959	1959	1584
93	20240906	195600	88658847	1959	1959	1959	1959	0
94	20240906	195500	88658847	1959	1959	1959	1959	0
95	20240906	195400	88658847	1959	1959	1959	1959	0
96	20240906	195300	88658847	1959	1959	1959	1959	0
97	20240906	195200	88658847	1959	1959	1959	1959	0
98	20240906	195100	88658847	1959	1959	1959	1959	0
99	20240906	195000	88658847	1959	1959	1959	1959	0
100	20240906	194900	88658847	1959	1959	1959	1959	0
101	20240906	194800	88658847	1959	1959	1959	1959	0
102	20240906	194700	88658847	1959	1959	1959	1959	0
103	20240906	194600	88658847	1959	1959	1959	1959	0
104	20240906	194500	88658847	1959	1959	1959	1959	0
105	20240906	194400	88658847	1959	1959	1959	1959	0
106	20240906	194300	88658847	1959	1959	1959	1959	0
107	20240906	194200	88658847	1959	1959	1959	1959	0
108	20240906	194100	88658847	1959	1959	1959	1959	0
109	20240906	194000	88658847	1959	1959	1959	1959	0
110	20240906	193900	88658847	1959	1959	1959	1959	0
111	20240906	193800	88658847	1959	1959	1959	1959	0
112	20240906	193700	88658847	1959	1959	1959	1959	0
113	20240906	193600	88658847	1959	1959	1959	1959	0
114	20240906	193500	88658847	1959	1959	1959	1959	0
115	20240906	193400	88658847	1959	1959	1959	1959	0
116	20240906	193300	88658847	1959	1959	1959	1959	0
117	20240906	193200	88658847	1959	1959	1959	1959	0
118	20240906	193100	88658847	1959	1959	1959	1959	0
119	20240906	193000	88658847	1959	1959	1959	1959	0
120	20240906	192900	88658847	1959	1959	1959	1959	0
121	20240906	192800	88658847	1959	1959	1959	1959	0
122	20240906	192700	88658847	1959	1959	1959	1959	1584
123	20240906	192600	88658847	1959	1959	1959	1959	0
124	20240906	192500	88658847	1959	1959	1959	1959	0
125	20240906	192400	88658847	1959	1959	1959	1959	0
126	20240906	192300	88658847	1959	1959	1959	1959	0
127	20240906	192200	88658847	1959	1959	1959	1959	0
128	20240906	192100	88658847	1959	1959	1959	1959	0
129	20240906	192000	88658847	1959	1959	1959	1959	0
130	20240906	191900	88658847	1959	1959	1959	1959	0
131	20240906	191800	88658847	1959	1959	1959	1959	0
132	20240906	191700	88658847	1959	1959	1959	1959	0
133	20240906	191600	88658847	1959	1959	1959	1959	0
134	20240906	191500	88658847	1959	1959	1959	1959	0
135	20240906	191400	88658847	1959	1959	1959	1959	0
136	20240906	191300	88658847	1959	1959	1959	1959	0
137	20240906	191200	88658847	1959	1959	1959	1959	0
138	20240906	191100	88658847	1959	1959	1959	1959	0
139	20240906	191000	88658847	1959	1959	1959	1959	0
140	20240906	190900	88658847	1959	1959	1959	1959	0
141	20240906	190800	88658847	1959	1959	1959	1959	0
142	20240906	190700	88658847	1959	1959	1959	1959	0
143	20240906	190600	88658847	1959	1959	1959	1959	0
144	20240906	190500	88658847	1959	1959	1959	1959	0
145	20240906	190400	88658847	1959	1959	1959	1959	0
146	20240906	190300	88658847	1959	1959	1959	1959	0
147	20240906	190200	88658847	1959	1959	1959	1959	0
148	20240906	190100	88658847	1959	1959	1959	1959	0
149	20240906	190000	88658847	1959	1959	1959	1959	0
150	20240906	185900	88658847	1959	1959	1959	1959	0
151	20240906	185800	88658847	1959	1959	1959	1959	0
152	20240906	185700	88658847	1959	1959	1959	1959	1584
153	20240906	185600	88658847	1959	1959	1959	1959	0
154	20240906	185500	88658847	1959	1959	1959	1959	0
155	20240906	185400	88658847	1959	1959	1959	1959	0
156	20240906	185300	88658847	1959	1959	1959	1959	0
157	20240906	185200	88658847	1959	1959	1959	1959	0
158	20240906	185100	88658847	1959	1959	1959	1959	0
159	20240906	185000	88658847	1959	1959	1959	1959	0
160	20240906	184900	88658847	1959	1959	1959	1959	0
161	20240906	184800	88658847	1959	1959	1959	1959	0
162	20240906	184700	88658847	1959	1959	1959	1959	0
163	20240906	184600	88658847	1959	1959	1959	1959	0
164	20240906	184500	88658847	1959	1959	1959	1959	0
165	20240906	184400	88658847	1959	1959	1959	1959	0
166	20240906	184300	88658847	1959	1959	1959	1959	0
167	20240906	184200	88658847	1959	1959	1959	1959	0
168	20240906	184100	88658847	1959	1959	1959	1959	0
169	20240906	184000	88658847	1959	1959	1959	1959	0
170	20240906	183900	88658847	1959	1959	1959	1959	0
171	20240906	183800	88658847	1959	1959	1959	1959	0
172	20240906	183700	88658847	1959	1959	1959	1959	0
173	20240906	183600	88658847	1959	1959	1959	1959	0
174	20240906	183500	88658847	1959	1959	1959	1959	0
175	20240906	183400	88658847	1959	1959	1959	1959	0
176	20240906	183300	88658847	1959	1959	1959	1959	0
177	20240906	183200	88658847	1959	1959	1959	1959	0
178	20240906	183100	88658847	1959	1959	1959	1959	0
179	20240906	183000	88658847	1959	1959	1959	1959	0
180	20240906	182900	88658847	1959	1959	1959	1959	0
181	20240906	182800	88658847	1959	1959	1959	1959	0
182	20240906	182700	88658847	1959	1959	1959	1959	1584
183	20240906	182600	88658847	1959	1959	1959	1959	0
184	20240906	182500	88658847	1959	1959	1959	1959	0
185	20240906	182400	88658847	1959	1959	1959	1959	0
186	20240906	182300	88658847	1959	1959	1959	1959	0
187	20240906	182200	88658847	1959	1959	1959	1959	0
188	20240906	182100	88658847	1959	1959	1959	1959	0
189	20240906	182000	88658847	1959	1959	1959	1959	0
190	20240906	181900	88658847	1959	1959	1959	1959	0
191	20240906	181800	88658847	1959	1959	1959	1959	0
192	20240906	181700	88658847	1959	1959	1959	1959	0
193	20240906	181600	88658847	1959	1959	1959	1959	0
194	20240906	181500	88658847	1959	1959	1959	1959	0
195	20240906	181400	88658847	1959	1959	1959	1959	0
196	20240906	181300	88658847	1959	1959	1959	1959	0
197	20240906	181200	88658847	1959	1959	1959	1959	0
198	20240906	181100	88658847	1959	1959	1959	1959	0
199	20240906	181000	88658847	1959	1959	1959	1959	0
200	20240906	180900	88658847	1959	1959	1959	1959	0
201	20240906	180800	88658847	1959	1959	1959	1959	0
202	20240906	180700	88658847	1959	1959	1959	1959	0
203	20240906	180600	88658847	1959	1959	1959	1959	0
204	20240906	180500	88658847	1959	1959	1959	1959	0
205	20240906	180400	88658847	1959	1959	1959	1959	0
206	20240906	180300	88658847	1959	1959	1959	1959	0
207	20240906	180200	88658847	1959	1959	1959	1959	0
208	20240906	180100	88658847	1959	1959	1959	1959	0
209	20240906	180000	88658847	1959	1959	1959	1959	0
210	20240906	175900	88658847	1959	1959	1959	1959	0
211	20240906	175800	88658847	1959	1959	1959	1959	0
212	20240906	175700	88658847	1959	1959	1959	1959	1584
213	20240906	175600	88658847	1959	1959	1959	1959	0
214	20240906	175500	88658847	1959	1959	1959	1959	0
215	20240906	175400	88658847	1959	1959	1959	1959	0
216	20240906	175300	88658847	1959	1959	1959	1959	0
217	20240906	175200	88658847	1959	1959	1959	1959	0
218	20240906	175100	88658847	1959	1959	1959	1959	0
219	20240906	175000	88658847	1959	1959	1959	1959	0
220	20240906	174900	88658847	1959	1959	1959	1959	0
221	20240906	174800	88658847	1959	1959	1959	1959	0
222	20240906	174700	88658847	1959	1959	1959	1959	0
223	20240906	174600	88658847	1959	1959	1959	1959	0
224	20240906	174500	88658847	1959	1959	1959	1959	0
225	20240906	174400	88658847	1959	1959	1959	1959	0
226	20240906	174300	88658847	1959	1959	1959	1959	0
227	20240906	174200	88658847	1959	1959	1959	1959	0
228	20240906	174100	88658847	1959	1959	1959	1959	0
229	20240906	174000	88658847	1959	1959	1959	1959	0
230	20240906	173900	88658847	1959	1959	1959	1959	0
231	20240906	173800	88658847	1959	1959	1959	1959	0
232	20240906	173700	88658847	1959	1959	1959	1959	0
233	20240906	173600	88658847	1959	1959	1959	1959	0
234	20240906	173500	88658847	1959	1959	1959	1959	0
235	20240906	173400	88658847	1959	1959	1959	1959	0
236	20240906	173300	88658847	1959	1959	1959	1959	0
237	20240906	173200	88658847	1959	1959	1959	1959	0
238	20240906	173100	88658847	1959	1959	1959	1959	0
239	20240906	173000	88658847	1959	1959	1959	1959	0
240	20240906	172900	88658847	1959	1959	1959	1959	0
241	20240906	172800	88658847	1959	1959	1959	1959	0
242	20240906	172700	88658847	1959	1959	1959	1959	1584
243	20240906	172600	88658847	1959	1959	1959	1959	0
244	20240906	172500	88658847	1959	1959	1959	1959	0
245	20240906	172400	88658847	1959	1959	1959	1959	0
246	20240906	172300	88658847	1959	1959	1959	1959	0
247	20240906	172200	88658847	1959	1959	1959	1959	0
248	20240906	172100	88658847	1959	1959	1959	1959	0
249	20240906	172000	88658847	1959	1959	1959	1959	0
250	20240906	171900	88658847	1959	1959	1959	1959	0
251	20240906	171800	88658847	1959	1959	1959	1959	0
252	20240906	171700	88658847	1959	1959	1959	1959	0
253	20240906	171600	88658847	1959	1959	1959	1959	0
254	20240906	171500	88658847	1959	1959	1959	1959	0
255	20240906	171400	88658847	1959	1959	1959	1959	0
256	20240906	171300	88658847	1959	1959	1959	1959	0
257	20240906	171200	88658847	1959	1959	1959	1959	0
258	20240906	171100	88658847	1959	1959	1959	1959	0
259	20240906	171000	88658847	1959	1959	1959	1959	0
260	20240906	170900	88658847	1959	1959	1959	1959	0
261	20240906	170800	88658847	1959	1959	1959	1959	0
262	20240906	170700	88658847	1959	1959	1959	1959	0
263	20240906	170600	88658847	1959	1959	1959	1959	0
264	20240906	170500	88658847	1959	1959	1959	1959	0
265	20240906	170400	88658847	1959	1959	1959	1959	0
266	20240906	170300	88658847	1959	1959	1959	1959	0
267	20240906	170200	88658847	1959	1959	1959	1959	0
268	20240906	170100	88658847	1959	1959	1959	1959	0
269	20240906	170000	88658847	1959	1959	1959	1959	0
270	20240906	165900	88658847	1959	1959	1959	1959	0
271	20240906	165800	88658847	1959	1959	1959	1959	0
272	20240906	165700	88658847	1959	1959	1959	1959	1584
273	20240906	165600	88658847	1959	1959	1959	1959	0
274	20240906	165500	88658847	1959	1959	1959	1959	0
275	20240906	165400	88658847	1959	1959	1959	1959	0
276	20240906	165300	88658847	1959	1959	1959	1959	0
277	20240906	165200	88658847	1959	1959	1959	1959	0
278	20240906	165100	88658847	1959	1959	1959	1959	0
279	20240906	165000	88658847	1959	1959	1959	1959	0
280	20240906	164900	88658847	1959	1959	1959	1959	0
281	20240906	164800	88658847	1959	1959	1959	1959	0
282	20240906	164700	88658847	1959	1959	1959	1959	0
283	20240906	164600	88658847	1959	1959	1959	1959	0
284	20240906	164500	88658847	1959	1959	1959	1959	0
285	20240906	164400	88658847	1959	1959	1959	1959	0
286	20240906	164300	88658847	1959	1959	1959	1959	0
287	20240906	164200	88658847	1959	1959	1959	1959	0
288	20240906	164100	88658847	1959	1959	1959	1959	0
289	20240906	164000	88658847	1959	1959	1959	1959	0
290	20240906	163900	88658847	1959	1959	1959	1959	0
291	20240906	163800	88658847	1959	1959	1959	1959	0
292	20240906	163700	88658847	1959	1959	1959	1959	0
293	20240906	163600	88658847	1959	1959	1959	1959	0
294	20240906	163500	88658847	1959	1959	1959	1959	0
295	20240906	163400	88658847	1959	1959	1959	1959	0
296	20240906	163300	88658847	1959	1959	1959	1959	0
297	20240906	163200	88658847	1959	1959	1959	1959	0
298	20240906	163100	88658847	1959	1959	1959	1959	0
299	20240906	163000	88658847	1959	1959	1959	1959	0
300	20240906	162900	88658847	1959	1959	1959	1959	0
301	20240906	162800	88658847	1959	1959	1959	1959	0
302	20240906	162700	88658847	1959	1959	1959	1959	1584
303	20240906	162600	88658847	1959	1959	1959	1959	0
304	20240906	162500	88658847	1959	1959	1959	1959	0
305	20240906	162400	88658847	1959	1959	1959	1959	0
306	20240906	162300	88658847	1959	1959	1959	1959	0
307	20240906	162200	88658847	1959	1959	1959	1959	0
308	20240906	162100	88658847	1959	1959	1959	1959	0
309	20240906	162000	88658847	1959	1959	1959	1959	0
310	20240906	161900	88658847	1959	1959	1959	1959	0
311	20240906	161800	88658847	1959	1959	1959	1959	0
312	20240906	161700	88658847	1959	1959	1959	1959	0
313	20240906	161600	88658847	1959	1959	1959	1959	0
314	20240906	161500	88658847	1959	1959	1959	1959	0
315	20240906	161400	88658847	1959	1959	1959	1959	0
316	20240906	161300	88658847	1959	1959	1959	1959	0
317	20240906	161200	88658847	1959	1959	1959	1959	0
318	20240906	161100	88658847	1959	1959	1959	1959	0
319	20240906	161000	88658847	1959	1959	1959	1959	0
320	20240906	160900	88658847	1959	1959	1959	1959	0
321	20240906	160800	88658847	1959	1959	1959	1959	0
322	20240906	160700	88658847	1959	1959	1959	1959	0
323	20240906	160600	88658847	1959	1959	1959	1959	0
324	20240906	160500	88658847	1959	1959	1959	1959	0
325	20240906	160400	88658847	1959	1959	1959	1959	0
326	20240906	160300	88658847	1959	1959	1959	1959	0
327	20240906	160200	88658847	1959	1959	1959	1959	0
328	20240906	160100	88658847	1959	1959	1959	1959	0
329	20240906	160000	88658847	1959	1959	1959	1959	0
330	20240906	155900	88658847	1959	1959	1959	1959	0
331	20240906	155800	88658847	1959	1959	1959	1959	0
332	20240906	155700	88658847	1959	1959	1959	1959	1584
333	20240906	155600	88658847	1959	1959	1959	1959	0
334	20240906	155500	88658847	1959	1959	1959	1959	0
335	20240906	155400	88658847	1959	1959	1959	1959	0
336	20240906	155300	88658847	1959	1959	1959	1959	0
337	20240906	155200	88658847	1959	1959	1959	1959	0
338	20240906	155100	88658847	1959	1959	1959	1959	0
339	20240906	155000	88658847	1959	1959	1959	1959	0
340	20240906	154900	88658847	1959	1959	1959	1959	0
341	20240906	154800	88658847	1959	1959	1959	1959	0
342	20240906	154700	88658847	1959	1959	1959	1959	0
343	20240906	154600	88658847	1959	1959	1959	1959	0
344	20240906	154500	88658847	1959	1959	1959	1959	0
345	20240906	154400	88658847	1959	1959	1959	1959	0
346	20240906	154300	88658847	1959	1959	1959	1959	0
347	20240906	154200	88658847	1959	1959	1959	1959	0
348	20240906	154100	88658847	1959	1959	1959	1959	0
349	20240906	154000	88658847	1959	1959	1959	1959	0
350	20240906	153900	88658847	1959	1959	1959	1959	0
351	20240906	153800	88658847	1959	1959	1959	1959	0
352	20240906	153700	88658847	1959	1959	1959	1959	0
353	20240906	153600	88658847	1959	1959	1959	1959	0
354	20240906	153500	88658847	1959	1959	1959	1959	0
355	20240906	153400	88658847	1959	1959	1959	1959	0
356	20240906	153300	88658847	1959	1959	1959	1959	0
357	20240906	153200	88658847	1959	1959	1959	1959	0
358	20240906	153100	88658847	1959	1959	1959	1959	0
359	20240906	153000	88658847	1959	1959	1959	1959	1584
360	20240906	152900	85555791	1953	1953	1953	1953	0
361	20240906	152800	85555791	1953	1953	1953	1953	0
362	20240906	152700	85555791	1953	1953	1953	1953	0
363	20240906	152600	85555791	1953	1953	1953	1953	0
364	20240906	152500	85555791	1953	1953	1953	1953	0
365	20240906	152400	85555791	1953	1953	1953	1953	0
366	20240906	152300	85555791	1953	1953	1953	1953	0
367	20240906	152200	85555791	1953	1953	1953	1953	0
368	20240906	152100	85555791	1953	1953	1953	1953	0
369	20240906	152000	85555791	1953	1953	1953	1953	0
370	20240906	151900	85555791	1953	1954	1954	1953	90
371	20240906	151800	85380001	1959	1959	1959	1959	50
372	20240906	151700	85282051	1959	1959	1959	1959	0
373	20240906	151600	85282051	1959	1959	1959	1959	0
374	20240906	151500	85282051	1959	1959	1959	1959	1
375	20240906	151400	85280092	1951	1951	1951	1951	20
376	20240906	151300	85241072	1951	1953	1953	1951	539
377	20240906	151200	84189144	1960	1959	1960	1959	11
378	20240906	151100	84167594	1959	1959	1959	1959	0
379	20240906	151000	84167594	1959	1959	1959	1959	1
380	20240906	150900	84165635	1952	1955	1955	1952	1480
381	20240906	150800	81274713	1956	1960	1960	1956	157
382	20240906	150700	80967605	1958	1958	1958	1958	44
383	20240906	150600	80881453	1956	1956	1956	1956	0
384	20240906	150500	80881453	1956	1956	1956	1956	0
385	20240906	150400	80881453	1956	1956	1956	1956	0
386	20240906	150300	80881453	1956	1956	1956	1956	0
387	20240906	150200	80881453	1956	1956	1956	1956	0
388	20240906	150100	80881453	1956	1956	1956	1956	0
389	20240906	150000	80881453	1956	1956	1956	1956	4
390	20240906	145900	80873629	1955	1956	1957	1955	928
391	20240906	145800	79058141	1958	1958	1958	1958	1
392	20240906	145700	79056183	1958	1958	1958	1958	2
393	20240906	145600	79052267	1958	1959	1959	1958	68
394	20240906	145500	78919103	1958	1958	1958	1958	0
395	20240906	145400	78919103	1958	1958	1958	1958	0
396	20240906	145300	78919103	1958	1956	1958	1956	55
397	20240906	145200	78811415	1956	1956	1956	1956	0
398	20240906	145100	78811415	1956	1956	1956	1956	0
399	20240906	145000	78811415	1956	1956	1956	1956	9
400	20240906	144900	78793811	1958	1957	1958	1955	355
401	20240906	144800	78099487	1957	1957	1957	1957	6
402	20240906	144700	78087745	1957	1957	1957	1957	31
403	20240906	144600	78027078	1957	1957	1957	1957	14
404	20240906	144500	77999680	1956	1957	1957	1956	3
405	20240906	144400	77993810	1957	1957	1957	1957	0
406	20240906	144300	77993810	1957	1957	1957	1957	376
407	20240906	144200	77257978	1960	1960	1960	1960	10
408	20240906	144100	77238378	1959	1959	1959	1959	0
409	20240906	144000	77238378	1959	1959	1959	1958	503
410	20240906	143900	76253359	1960	1960	1960	1960	0
411	20240906	143800	76253359	1960	1960	1960	1960	22
412	20240906	143700	76210239	1960	1960	1960	1960	0
413	20240906	143600	76210239	1960	1960	1960	1960	0
414	20240906	143500	76210239	1960	1960	1960	1960	0
415	20240906	143400	76210239	1960	1960	1960	1960	0
416	20240906	143300	76210239	1960	1960	1960	1960	0
417	20240906	143200	76210239	1960	1960	1960	1960	0
418	20240906	143100	76210239	1960	1960	1960	1960	0
419	20240906	143000	76210239	1960	1960	1960	1960	0
420	20240906	142900	76210239	1960	1960	1960	1960	3
421	20240906	142800	76204359	1960	1960	1960	1960	0
422	20240906	142700	76204359	1960	1960	1960	1960	5
423	20240906	142600	76194559	1960	1960	1960	1960	3
424	20240906	142500	76188679	1960	1960	1960	1960	0
425	20240906	142400	76188679	1960	1960	1960	1960	412
426	20240906	142300	75381159	1960	1960	1960	1960	2
427	20240906	142200	75377239	1959	1959	1959	1959	0
428	20240906	142100	75377239	1959	1959	1959	1959	0
429	20240906	142000	75377239	1959	1959	1959	1959	0
430	20240906	141900	75377239	1959	1959	1959	1959	0
431	20240906	141800	75377239	1959	1959	1959	1959	0
432	20240906	141700	75377239	1959	1960	1960	1959	9
433	20240906	141600	75359600	1960	1960	1960	1960	0
434	20240906	141500	75359600	1960	1960	1960	1960	0
435	20240906	141400	75359600	1960	1960	1960	1960	3
436	20240906	141300	75353720	1959	1959	1959	1959	0
437	20240906	141200	75353720	1959	1959	1959	1959	0
438	20240906	141100	75353720	1959	1959	1959	1959	1
439	20240906	141000	75351761	1959	1959	1959	1959	0
440	20240906	140900	75351761	1959	1959	1959	1959	0
441	20240906	140800	75351761	1959	1959	1959	1959	0
442	20240906	140700	75351761	1959	1959	1959	1959	15
443	20240906	140600	75322376	1959	1959	1959	1959	7
444	20240906	140500	75308663	1959	1959	1959	1959	5
445	20240906	140400	75298868	1959	1959	1959	1959	0
446	20240906	140300	75298868	1959	1959	1959	1959	10
447	20240906	140200	75279278	1959	1959	1959	1959	3
448	20240906	140100	75273401	1960	1960	1960	1960	0
449	20240906	140000	75273401	1960	1960	1960	1960	0
450	20240906	135900	75273401	1960	1962	1962	1960	217
451	20240906	135800	74847973	1962	1962	1962	1962	7
452	20240906	135700	74834239	1968	1968	1968	1968	0
453	20240906	135600	74834239	1968	1968	1968	1968	0
454	20240906	135500	74834239	1968	1968	1968	1968	0
455	20240906	135400	74834239	1968	1968	1968	1968	0
456	20240906	135300	74834239	1968	1968	1968	1968	0
457	20240906	135200	74834239	1968	1968	1968	1968	0
458	20240906	135100	74834239	1968	1968	1968	1968	0
459	20240906	135000	74834239	1968	1968	1968	1968	0
460	20240906	134900	74834239	1968	1968	1968	1968	0
461	20240906	134800	74834239	1968	1968	1968	1968	0
462	20240906	134700	74834239	1968	1968	1968	1968	0
463	20240906	134600	74834239	1968	1968	1968	1968	1
464	20240906	134500	74832271	1960	1960	1960	1960	217
465	20240906	134400	74406951	1968	1968	1968	1968	0
466	20240906	134300	74406951	1968	1968	1968	1968	1
467	20240906	134200	74404983	1958	1958	1958	1958	0
468	20240906	134100	74404983	1958	1958	1958	1958	364
469	20240906	134000	73692271	1969	1969	1969	1969	0
470	20240906	133900	73692271	1969	1969	1969	1969	0
471	20240906	133800	73692271	1969	1969	1969	1969	0
472	20240906	133700	73692271	1969	1969	1969	1969	510
473	20240906	133600	72688081	1970	1970	1970	1970	50
474	20240906	133500	72589581	1970	1970	1970	1970	0
475	20240906	133400	72589581	1970	1970	1970	1970	3
476	20240906	133300	72583671	1970	1965	1970	1965	500
477	20240906	133200	71599146	1965	1965	1965	1965	0
478	20240906	133100	71599146	1965	1965	1965	1965	0
479	20240906	133000	71599146	1965	1964	1965	1964	500
480	20240906	132900	70617035	1964	1964	1964	1964	1
481	20240906	132800	70615071	1964	1964	1964	1964	0
482	20240906	132700	70615071	1964	1964	1964	1964	0
483	20240906	132600	70615071	1964	1964	1964	1964	0
484	20240906	132500	70615071	1964	1965	1965	1964	2397
485	20240906	132400	65907362	1964	1964	1964	1964	104
486	20240906	132300	65703106	1965	1965	1965	1965	0
487	20240906	132200	65703106	1965	1965	1965	1965	19
488	20240906	132100	65665771	1957	1957	1957	1957	0
489	20240906	132000	65665771	1957	1957	1957	1957	0
490	20240906	131900	65665771	1957	1959	1959	1957	200
491	20240906	131800	65274236	1963	1963	1963	1963	208
492	20240906	131700	64865932	1959	1959	1959	1959	133
493	20240906	131600	64605385	1957	1957	1957	1957	0
494	20240906	131500	64605385	1957	1957	1957	1957	0
495	20240906	131400	64605385	1957	1957	1957	1957	0
496	20240906	131300	64605385	1957	1957	1957	1957	0
497	20240906	131200	64605385	1957	1957	1957	1957	0
498	20240906	131100	64605385	1957	1957	1957	1957	50
499	20240906	131000	64507535	1957	1959	1959	1957	500
500	20240906	130900	63528569	1959	1959	1959	1959	0
501	20240906	130800	63528569	1959	1959	1959	1959	52
502	20240906	130700	63426701	1959	1959	1959	1959	20
503	20240906	130600	63387521	1959	1959	1959	1959	30
504	20240906	130500	63328751	1959	1959	1959	1959	212
505	20240906	130400	62913443	1960	1960	1963	1960	150
506	20240906	130300	62619143	1960	1961	1961	1960	519
507	20240906	130200	61601522	1962	1962	1962	1962	0
508	20240906	130100	61601522	1962	1963	1963	1962	114
509	20240906	130000	61377781	1963	1963	1963	1963	0
510	20240906	125900	61377781	1963	1963	1963	1963	0
511	20240906	125800	61377781	1963	1963	1963	1963	0
512	20240906	125700	61377781	1963	1963	1963	1963	37
513	20240906	125600	61305150	1962	1962	1962	1962	0
514	20240906	125500	61305150	1962	1962	1962	1962	0
515	20240906	125400	61305150	1962	1962	1962	1962	0
516	20240906	125300	61305150	1962	1962	1962	1962	1
517	20240906	125200	61303188	1966	1966	1966	1966	0
518	20240906	125100	61303188	1966	1966	1966	1966	0
519	20240906	125000	61303188	1966	1966	1966	1966	0
520	20240906	124900	61303188	1966	1962	1966	1962	2
521	20240906	124800	61299260	1962	1966	1966	1962	319
522	20240906	124700	60672592	1966	1966	1966	1966	0
523	20240906	124600	60672592	1966	1966	1966	1966	0
524	20240906	124500	60672592	1966	1966	1966	1966	2
525	20240906	124400	60668660	1965	1965	1965	1965	0
526	20240906	124300	60668660	1965	1965	1965	1965	0
527	20240906	124200	60668660	1965	1965	1965	1965	0
528	20240906	124100	60668660	1965	1965	1965	1965	0
529	20240906	124000	60668660	1965	1965	1965	1965	30
530	20240906	123900	60609710	1964	1964	1964	1964	0
531	20240906	123800	60609710	1964	1964	1964	1964	0
532	20240906	123700	60609710	1964	1964	1964	1964	0
533	20240906	123600	60609710	1964	1964	1964	1964	8
534	20240906	123500	60593998	1964	1964	1964	1964	0
535	20240906	123400	60593998	1964	1964	1964	1964	16
536	20240906	123300	60562574	1964	1964	1964	1964	20
537	20240906	123200	60523294	1965	1965	1965	1965	0
538	20240906	123100	60523294	1965	1965	1965	1965	0
539	20240906	123000	60523294	1965	1965	1965	1965	0
540	20240906	122900	60523294	1965	1965	1965	1965	0
541	20240906	122800	60523294	1965	1965	1965	1965	0
542	20240906	122700	60523294	1965	1965	1965	1965	0
543	20240906	122600	60523294	1965	1965	1965	1965	0
544	20240906	122500	60523294	1965	1965	1965	1965	0
545	20240906	122400	60523294	1965	1965	1965	1965	0
546	20240906	122300	60523294	1965	1965	1965	1965	0
547	20240906	122200	60523294	1965	1965	1965	1965	0
548	20240906	122100	60523294	1965	1965	1965	1965	1
549	20240906	122000	60521329	1963	1963	1963	1963	0
550	20240906	121900	60521329	1963	1963	1963	1963	0
551	20240906	121800	60521329	1963	1963	1963	1963	9
552	20240906	121700	60503662	1963	1963	1963	1963	0
553	20240906	121600	60503662	1963	1963	1963	1963	0
554	20240906	121500	60503662	1963	1963	1963	1963	200
555	20240906	121400	60111062	1963	1963	1963	1963	0
556	20240906	121300	60111062	1963	1963	1963	1963	150
557	20240906	121200	59816612	1963	1963	1963	1963	70
558	20240906	121100	59679202	1963	1963	1963	1963	89
559	20240906	121000	59504495	1962	1962	1962	1962	0
560	20240906	120900	59504495	1962	1962	1962	1962	0
561	20240906	120800	59504495	1962	1962	1962	1962	22
562	20240906	120700	59461331	1962	1962	1962	1962	30
563	20240906	120600	59402471	1961	1961	1961	1961	0
564	20240906	120500	59402471	1961	1961	1961	1961	0
565	20240906	120400	59402471	1961	1961	1961	1961	0
566	20240906	120300	59402471	1961	1961	1961	1961	0
567	20240906	120200	59402471	1961	1961	1961	1961	3
568	20240906	120100	59396588	1961	1961	1961	1961	0
569	20240906	120000	59396588	1961	1961	1961	1961	0
570	20240906	115900	59396588	1961	1961	1961	1961	0
571	20240906	115800	59396588	1961	1961	1961	1961	30
572	20240906	115700	59337758	1960	1960	1960	1960	0
573	20240906	115600	59337758	1960	1960	1960	1960	0
574	20240906	115500	59337758	1960	1960	1960	1960	51
575	20240906	115400	59237798	1960	1961	1961	1960	194
576	20240906	115300	58857466	1962	1962	1962	1962	0
577	20240906	115200	58857466	1962	1962	1962	1962	141
578	20240906	115100	58580824	1963	1964	1964	1963	52
579	20240906	115000	58478728	1963	1963	1963	1963	0
580	20240906	114900	58478728	1963	1963	1963	1963	0
581	20240906	114800	58478728	1963	1963	1963	1963	78
582	20240906	114700	58325614	1962	1962	1962	1962	60
583	20240906	114600	58207894	1963	1963	1963	1963	3
584	20240906	114500	58202005	1962	1962	1962	1962	0
585	20240906	114400	58202005	1962	1962	1962	1962	0
586	20240906	114300	58202005	1962	1962	1962	1962	0
587	20240906	114200	58202005	1962	1962	1962	1962	30
588	20240906	114100	58143145	1962	1962	1962	1962	0
589	20240906	114000	58143145	1962	1963	1963	1962	17
590	20240906	113900	58109790	1962	1962	1962	1962	0
591	20240906	113800	58109790	1962	1962	1962	1962	201
592	20240906	113700	57715428	1963	1963	1963	1963	0
593	20240906	113600	57715428	1963	1963	1963	1963	0
594	20240906	113500	57715428	1963	1964	1964	1963	101
595	20240906	113400	57517115	1966	1966	1966	1966	2
596	20240906	113300	57513183	1965	1965	1965	1965	0
597	20240906	113200	57513183	1965	1965	1965	1965	0
598	20240906	113100	57513183	1965	1965	1965	1965	0
599	20240906	113000	57513183	1965	1965	1965	1965	11
600	20240906	112900	57491568	1965	1965	1965	1965	39
601	20240906	112800	57414933	1965	1965	1965	1965	70
602	20240906	112700	57277383	1964	1965	1965	1964	2
603	20240906	112600	57273454	1962	1962	1962	1962	27
604	20240906	112500	57220480	1962	1962	1962	1962	90
605	20240906	112400	57043900	1962	1962	1962	1960	1428
606	20240906	112300	54242974	1961	1961	1961	1961	235
607	20240906	112200	53782139	1957	1957	1957	1957	0
608	20240906	112100	53782139	1957	1957	1957	1957	0
609	20240906	112000	53782139	1957	1957	1957	1957	0
610	20240906	111900	53782139	1957	1957	1957	1957	1
611	20240906	111800	53780182	1962	1962	1962	1962	1086
612	20240906	111700	51649450	1962	1958	1962	1958	4
613	20240906	111600	51641614	1958	1963	1963	1958	789
614	20240906	111500	50095271	1962	1962	1962	1962	0
615	20240906	111400	50095271	1962	1962	1962	1962	6
616	20240906	111300	50083499	1963	1963	1963	1963	5
617	20240906	111200	50073684	1963	1963	1963	1963	0
618	20240906	111100	50073684	1963	1963	1963	1963	7
619	20240906	111000	50059943	1962	1962	1962	1962	0
620	20240906	110900	50059943	1962	1962	1962	1962	0
621	20240906	110800	50059943	1962	1962	1962	1962	0
622	20240906	110700	50059943	1962	1962	1962	1962	0
623	20240906	110600	50059943	1962	1962	1962	1962	251
624	20240906	110500	49567481	1962	1962	1962	1962	0
625	20240906	110400	49567481	1962	1962	1962	1962	0
626	20240906	110300	49567481	1962	1962	1962	1962	72
627	20240906	110200	49426217	1961	1962	1962	1961	150
628	20240906	110100	49132022	1963	1963	1963	1963	0
629	20240906	110000	49132022	1963	1963	1963	1963	0
630	20240906	105900	49132022	1963	1963	1963	1963	0
631	20240906	105800	49132022	1963	1963	1963	1963	2
632	20240906	105700	49128096	1963	1963	1963	1963	5
633	20240906	105600	49118281	1963	1965	1966	1963	30
634	20240906	105500	49059331	1966	1966	1966	1966	8
635	20240906	105400	49043603	1967	1967	1967	1967	3
636	20240906	105300	49037702	1968	1968	1968	1968	0
637	20240906	105200	49037702	1968	1968	1968	1968	9
638	20240906	105100	49019990	1968	1968	1968	1968	1
639	20240906	105000	49018022	1959	1959	1959	1959	0
640	20240906	104900	49018022	1959	1960	1960	1959	17
641	20240906	104800	48984704	1970	1970	1970	1970	0
642	20240906	104700	48984704	1970	1959	1970	1959	2022
643	20240906	104600	45023166	1959	1960	1960	1959	32
644	20240906	104500	44960473	1959	1971	1971	1959	1001
645	20240906	104400	42997219	1972	1972	1972	1972	0
646	20240906	104300	42997219	1972	1972	1972	1972	0
647	20240906	104200	42997219	1972	1972	1972	1972	0
648	20240906	104100	42997219	1972	1972	1972	1972	0
649	20240906	104000	42997219	1972	1972	1972	1972	0
650	20240906	103900	42997219	1972	1972	1972	1972	0
651	20240906	103800	42997219	1972	1972	1972	1972	0
652	20240906	103700	42997219	1972	1972	1972	1972	1
653	20240906	103600	42995247	1973	1973	1973	1973	0
654	20240906	103500	42995247	1973	1973	1973	1973	2
655	20240906	103400	42991301	1973	1973	1973	1973	1
656	20240906	103300	42989328	1973	1970	1974	1965	2026
657	20240906	103200	38992284	1966	1970	1970	1966	252
658	20240906	103100	38496064	1971	1974	1974	1971	44
659	20240906	103000	38409289	1973	1973	1975	1973	239
660	20240906	102900	37937624	1972	1972	1972	1972	6
661	20240906	102800	37925792	1972	1972	1972	1972	1
662	20240906	102700	37923820	1972	1972	1972	1972	1
663	20240906	102600	37921848	1973	1973	1973	1973	0
664	20240906	102500	37921848	1973	1973	1973	1973	10
665	20240906	102400	37902118	1970	1970	1970	1970	0
666	20240906	102300	37902118	1970	1970	1970	1970	800
667	20240906	102200	36326118	1965	1965	1965	1965	0
668	20240906	102100	36326118	1965	1965	1965	1965	0
669	20240906	102000	36326118	1965	1968	1968	1965	509
670	20240906	101900	35325761	1969	1969	1969	1969	1
671	20240906	101800	35323792	1969	1973	1973	1969	769
672	20240906	101700	33808777	1971	1972	1972	1971	872
673	20240906	101600	32089693	1973	1973	1973	1973	0
674	20240906	101500	32089693	1973	1973	1973	1973	113
675	20240906	101400	31866744	1973	1975	1975	1973	217
676	20240906	101300	31438581	1975	1975	1975	1975	1
677	20240906	101200	31436606	1974	1974	1974	1974	6
678	20240906	101100	31424762	1974	1974	1974	1974	0
679	20240906	101000	31424762	1974	1974	1974	1974	0
680	20240906	100900	31424762	1974	1974	1974	1974	1428
681	20240906	100800	28605890	1975	1975	1975	1975	30
682	20240906	100700	28546640	1975	1975	1975	1975	0
683	20240906	100600	28546640	1975	1975	1975	1975	260
684	20240906	100500	28033140	1976	1976	1976	1976	1
685	20240906	100400	28031164	1981	1980	1981	1980	102
686	20240906	100300	27829202	1981	1981	1981	1981	6
687	20240906	100200	27817316	1981	1981	1981	1976	29
688	20240906	100100	27759912	1975	1975	1975	1975	0
689	20240906	100000	27759912	1975	1976	1976	1975	300
690	20240906	095900	27167411	1976	1979	1979	1976	1170
691	20240906	095800	24854125	1982	1982	1982	1982	0
692	20240906	095700	24854125	1982	1982	1982	1982	0
693	20240906	095600	24854125	1982	1982	1982	1982	3
694	20240906	095500	24848179	1978	1978	1978	1978	0
695	20240906	095400	24848179	1978	1978	1978	1978	148
696	20240906	095300	24555435	1983	1983	1983	1983	1
697	20240906	095200	24553452	1983	1983	1983	1983	1
698	20240906	095100	24551469	1978	1978	1978	1978	0
699	20240906	095000	24551469	1978	1979	1979	1978	299
700	20240906	094900	23960046	1979	1983	1983	1979	7
701	20240906	094800	23946180	1983	1983	1983	1983	10
702	20240906	094700	23926350	1980	1980	1980	1980	20
703	20240906	094600	23886750	1984	1984	1984	1984	0
704	20240906	094500	23886750	1984	1984	1984	1984	0
705	20240906	094400	23886750	1984	1984	1984	1984	3
706	20240906	094300	23880798	1984	1985	1985	1984	7
707	20240906	094200	23866909	1985	1984	1985	1984	566
708	20240906	094100	22743430	1984	1984	1984	1984	8
709	20240906	094000	22727558	1985	1985	1985	1985	13
710	20240906	093900	22701753	1985	1984	1985	1984	2524
711	20240906	093800	17691695	1984	1975	1984	1975	2
712	20240906	093700	17687736	1975	1975	1975	1974	150
713	20240906	093600	17391618	1976	1977	1977	1976	159
714	20240906	093500	17077286	1977	1977	1977	1977	401
715	20240906	093400	16284509	1977	1977	1977	1977	0
716	20240906	093300	16284509	1977	1977	1977	1977	0
717	20240906	093200	16284509	1977	1977	1977	1977	0
718	20240906	093100	16284509	1977	1981	1981	1977	155
719	20240906	093000	15977618	1985	1985	1985	1985	1
720	20240906	092900	15975633	1981	1984	1984	1981	85
721	20240906	092800	15807085	1985	1989	1993	1985	76
722	20240906	092700	15656031	1989	1993	1993	1989	1079
723	20240906	092600	13508183	1993	1995	1995	1993	489
724	20240906	092500	12533526	2000	2000	2000	2000	1
725	20240906	092400	12531526	2000	1999	2000	1999	5001
726	20240906	092300	2529564	1999	1999	1999	1999	1
727	20240906	092200	2527565	1993	1993	1993	1993	0
728	20240906	092100	2527565	1993	1993	1993	1993	0
729	20240906	092000	2527565	1993	1993	1993	1993	2
730	20240906	091900	2523579	1993	1993	1993	1993	0
731	20240906	091800	2523579	1993	1993	1993	1993	0
732	20240906	091700	2523579	1993	1994	1994	1993	120
733	20240906	091600	2284309	1995	1999	1999	1995	992
734	20240906	091500	304038	2005	2005	2005	2005	1
735	20240906	091400	302033	1999	1999	1999	1999	32
736	20240906	091300	238065	2000	2000	2000	2000	20
737	20240906	091200	198065	2000	2000	2000	2000	0
738	20240906	091100	198065	2000	2000	2000	2000	0
739	20240906	091000	198065	2000	2000	2000	2000	0
740	20240906	090900	198065	2000	2000	2000	2000	29
741	20240906	090800	140065	2005	2005	2005	2005	1
742	20240906	090700	138060	2000	2000	2000	2000	0
743	20240906	090600	138060	2000	2000	2000	2000	51
744	20240906	090500	36060	2010	2010	2010	2010	0
745	20240906	090400	36060	2010	2010	2010	2010	0
746	20240906	090300	36060	2010	2010	2010	2010	5
747	20240906	090200	26010	2010	2010	2010	2010	1
748	20240906	090100	24000	2000	2000	2000	2000	0
749	20240906	090000	24000	2000	2000	2000	2000	12