KissMeData/088790/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195500	166024576	1910	1910	1910	1910	769
3	20240910	195400	166024576	1910	1910	1910	1910	0
4	20240910	195300	166024576	1910	1910	1910	1910	0
5	20240910	195200	166024576	1910	1910	1910	1910	0
6	20240910	195100	166024576	1910	1910	1910	1910	0
7	20240910	195000	166024576	1910	1910	1910	1910	0
8	20240910	194900	166024576	1910	1910	1910	1910	0
9	20240910	194800	166024576	1910	1910	1910	1910	0
10	20240910	194700	166024576	1910	1910	1910	1910	0
11	20240910	194600	166024576	1910	1910	1910	1910	0
12	20240910	194500	166024576	1910	1910	1910	1910	0
13	20240910	194400	166024576	1910	1910	1910	1910	0
14	20240910	194300	166024576	1910	1910	1910	1910	0
15	20240910	194200	166024576	1910	1910	1910	1910	0
16	20240910	194100	166024576	1910	1910	1910	1910	0
17	20240910	194000	166024576	1910	1910	1910	1910	0
18	20240910	193900	166024576	1910	1910	1910	1910	0
19	20240910	193800	166024576	1910	1910	1910	1910	0
20	20240910	193700	166024576	1910	1910	1910	1910	0
21	20240910	193600	166024576	1910	1910	1910	1910	0
22	20240910	193500	166024576	1910	1910	1910	1910	0
23	20240910	193400	166024576	1910	1910	1910	1910	0
24	20240910	193300	166024576	1910	1910	1910	1910	0
25	20240910	193200	166024576	1910	1910	1910	1910	0
26	20240910	193100	166024576	1910	1910	1910	1910	0
27	20240910	193000	166024576	1910	1910	1910	1910	0
28	20240910	192900	166024576	1910	1910	1910	1910	0
29	20240910	192800	166024576	1910	1910	1910	1910	0
30	20240910	192700	166024576	1910	1910	1910	1910	0
31	20240910	192600	166024576	1910	1910	1910	1910	0
32	20240910	192500	166024576	1910	1910	1910	1910	769
33	20240910	192400	166024576	1910	1910	1910	1910	0
34	20240910	192300	166024576	1910	1910	1910	1910	0
35	20240910	192200	166024576	1910	1910	1910	1910	0
36	20240910	192100	166024576	1910	1910	1910	1910	0
37	20240910	192000	166024576	1910	1910	1910	1910	0
38	20240910	191900	166024576	1910	1910	1910	1910	0
39	20240910	191800	166024576	1910	1910	1910	1910	0
40	20240910	191700	166024576	1910	1910	1910	1910	0
41	20240910	191600	166024576	1910	1910	1910	1910	0
42	20240910	191500	166024576	1910	1910	1910	1910	0
43	20240910	191400	166024576	1910	1910	1910	1910	0
44	20240910	191300	166024576	1910	1910	1910	1910	0
45	20240910	191200	166024576	1910	1910	1910	1910	0
46	20240910	191100	166024576	1910	1910	1910	1910	0
47	20240910	191000	166024576	1910	1910	1910	1910	0
48	20240910	190900	166024576	1910	1910	1910	1910	0
49	20240910	190800	166024576	1910	1910	1910	1910	0
50	20240910	190700	166024576	1910	1910	1910	1910	0
51	20240910	190600	166024576	1910	1910	1910	1910	0
52	20240910	190500	166024576	1910	1910	1910	1910	0
53	20240910	190400	166024576	1910	1910	1910	1910	0
54	20240910	190300	166024576	1910	1910	1910	1910	0
55	20240910	190200	166024576	1910	1910	1910	1910	0
56	20240910	190100	166024576	1910	1910	1910	1910	0
57	20240910	190000	166024576	1910	1910	1910	1910	0
58	20240910	185900	166024576	1910	1910	1910	1910	0
59	20240910	185800	166024576	1910	1910	1910	1910	0
60	20240910	185700	166024576	1910	1910	1910	1910	0
61	20240910	185600	166024576	1910	1910	1910	1910	0
62	20240910	185500	166024576	1910	1910	1910	1910	769
63	20240910	185400	166024576	1910	1910	1910	1910	0
64	20240910	185300	166024576	1910	1910	1910	1910	0
65	20240910	185200	166024576	1910	1910	1910	1910	0
66	20240910	185100	166024576	1910	1910	1910	1910	0
67	20240910	185000	166024576	1910	1910	1910	1910	0
68	20240910	184900	166024576	1910	1910	1910	1910	0
69	20240910	184800	166024576	1910	1910	1910	1910	0
70	20240910	184700	166024576	1910	1910	1910	1910	0
71	20240910	184600	166024576	1910	1910	1910	1910	0
72	20240910	184500	166024576	1910	1910	1910	1910	0
73	20240910	184400	166024576	1910	1910	1910	1910	0
74	20240910	184300	166024576	1910	1910	1910	1910	0
75	20240910	184200	166024576	1910	1910	1910	1910	0
76	20240910	184100	166024576	1910	1910	1910	1910	0
77	20240910	184000	166024576	1910	1910	1910	1910	0
78	20240910	183900	166024576	1910	1910	1910	1910	0
79	20240910	183800	166024576	1910	1910	1910	1910	0
80	20240910	183700	166024576	1910	1910	1910	1910	0
81	20240910	183600	166024576	1910	1910	1910	1910	0
82	20240910	183500	166024576	1910	1910	1910	1910	0
83	20240910	183400	166024576	1910	1910	1910	1910	0
84	20240910	183300	166024576	1910	1910	1910	1910	0
85	20240910	183200	166024576	1910	1910	1910	1910	0
86	20240910	183100	166024576	1910	1910	1910	1910	0
87	20240910	183000	166024576	1910	1910	1910	1910	0
88	20240910	182900	166024576	1910	1910	1910	1910	0
89	20240910	182800	166024576	1910	1910	1910	1910	0
90	20240910	182700	166024576	1910	1910	1910	1910	0
91	20240910	182600	166024576	1910	1910	1910	1910	0
92	20240910	182500	166024576	1910	1910	1910	1910	769
93	20240910	182400	166024576	1910	1910	1910	1910	0
94	20240910	182300	166024576	1910	1910	1910	1910	0
95	20240910	182200	166024576	1910	1910	1910	1910	0
96	20240910	182100	166024576	1910	1910	1910	1910	0
97	20240910	182000	166024576	1910	1910	1910	1910	0
98	20240910	181900	166024576	1910	1910	1910	1910	0
99	20240910	181800	166024576	1910	1910	1910	1910	0
100	20240910	181700	166024576	1910	1910	1910	1910	0
101	20240910	181600	166024576	1910	1910	1910	1910	0
102	20240910	181500	166024576	1910	1910	1910	1910	0
103	20240910	181400	166024576	1910	1910	1910	1910	0
104	20240910	181300	166024576	1910	1910	1910	1910	0
105	20240910	181200	166024576	1910	1910	1910	1910	0
106	20240910	181100	166024576	1910	1910	1910	1910	0
107	20240910	181000	166024576	1910	1910	1910	1910	0
108	20240910	180900	166024576	1910	1910	1910	1910	0
109	20240910	180800	166024576	1910	1910	1910	1910	0
110	20240910	180700	166024576	1910	1910	1910	1910	0
111	20240910	180600	166024576	1910	1910	1910	1910	0
112	20240910	180500	166024576	1910	1910	1910	1910	0
113	20240910	180400	166024576	1910	1910	1910	1910	0
114	20240910	180300	166024576	1910	1910	1910	1910	0
115	20240910	180200	166024576	1910	1910	1910	1910	0
116	20240910	180100	166024576	1910	1910	1910	1910	0
117	20240910	180000	166024576	1910	1910	1910	1910	0
118	20240910	175900	166024576	1910	1910	1910	1910	0
119	20240910	175800	166024576	1910	1910	1910	1910	0
120	20240910	175700	166024576	1910	1910	1910	1910	0
121	20240910	175600	166024576	1910	1910	1910	1910	0
122	20240910	175500	166024576	1910	1910	1910	1910	769
123	20240910	175400	166024576	1910	1910	1910	1910	0
124	20240910	175300	166024576	1910	1910	1910	1910	0
125	20240910	175200	166024576	1910	1910	1910	1910	0
126	20240910	175100	166024576	1910	1910	1910	1910	0
127	20240910	175000	166024576	1910	1910	1910	1910	0
128	20240910	174900	166024576	1910	1910	1910	1910	0
129	20240910	174800	166024576	1910	1910	1910	1910	0
130	20240910	174700	166024576	1910	1910	1910	1910	0
131	20240910	174600	166024576	1910	1910	1910	1910	0
132	20240910	174500	166024576	1910	1910	1910	1910	0
133	20240910	174400	166024576	1910	1910	1910	1910	0
134	20240910	174300	166024576	1910	1910	1910	1910	0
135	20240910	174200	166024576	1910	1910	1910	1910	0
136	20240910	174100	166024576	1910	1910	1910	1910	0
137	20240910	174000	166024576	1910	1910	1910	1910	0
138	20240910	173900	166024576	1910	1910	1910	1910	0
139	20240910	173800	166024576	1910	1910	1910	1910	0
140	20240910	173700	166024576	1910	1910	1910	1910	0
141	20240910	173600	166024576	1910	1910	1910	1910	0
142	20240910	173500	166024576	1910	1910	1910	1910	0
143	20240910	173400	166024576	1910	1910	1910	1910	0
144	20240910	173300	166024576	1910	1910	1910	1910	0
145	20240910	173200	166024576	1910	1910	1910	1910	0
146	20240910	173100	166024576	1910	1910	1910	1910	0
147	20240910	173000	166024576	1910	1910	1910	1910	0
148	20240910	172900	166024576	1910	1910	1910	1910	0
149	20240910	172800	166024576	1910	1910	1910	1910	0
150	20240910	172700	166024576	1910	1910	1910	1910	0
151	20240910	172600	166024576	1910	1910	1910	1910	0
152	20240910	172500	166024576	1910	1910	1910	1910	769
153	20240910	172400	166024576	1910	1910	1910	1910	0
154	20240910	172300	166024576	1910	1910	1910	1910	0
155	20240910	172200	166024576	1910	1910	1910	1910	0
156	20240910	172100	166024576	1910	1910	1910	1910	0
157	20240910	172000	166024576	1910	1910	1910	1910	0
158	20240910	171900	166024576	1910	1910	1910	1910	0
159	20240910	171800	166024576	1910	1910	1910	1910	0
160	20240910	171700	166024576	1910	1910	1910	1910	0
161	20240910	171600	166024576	1910	1910	1910	1910	0
162	20240910	171500	166024576	1910	1910	1910	1910	0
163	20240910	171400	166024576	1910	1910	1910	1910	0
164	20240910	171300	166024576	1910	1910	1910	1910	0
165	20240910	171200	166024576	1910	1910	1910	1910	0
166	20240910	171100	166024576	1910	1910	1910	1910	0
167	20240910	171000	166024576	1910	1910	1910	1910	0
168	20240910	170900	166024576	1910	1910	1910	1910	0
169	20240910	170800	166024576	1910	1910	1910	1910	0
170	20240910	170700	166024576	1910	1910	1910	1910	0
171	20240910	170600	166024576	1910	1910	1910	1910	0
172	20240910	170500	166024576	1910	1910	1910	1910	0
173	20240910	170400	166024576	1910	1910	1910	1910	0
174	20240910	170300	166024576	1910	1910	1910	1910	0
175	20240910	170200	166024576	1910	1910	1910	1910	0
176	20240910	170100	166024576	1910	1910	1910	1910	0
177	20240910	170000	166024576	1910	1910	1910	1910	0
178	20240910	165900	166024576	1910	1910	1910	1910	0
179	20240910	165800	166024576	1910	1910	1910	1910	0
180	20240910	165700	166024576	1910	1910	1910	1910	0
181	20240910	165600	166024576	1910	1910	1910	1910	0
182	20240910	165500	166024576	1910	1910	1910	1910	769
183	20240910	165400	166024576	1910	1910	1910	1910	0
184	20240910	165300	166024576	1910	1910	1910	1910	0
185	20240910	165200	166024576	1910	1910	1910	1910	0
186	20240910	165100	166024576	1910	1910	1910	1910	0
187	20240910	165000	166024576	1910	1910	1910	1910	0
188	20240910	164900	166024576	1910	1910	1910	1910	0
189	20240910	164800	166024576	1910	1910	1910	1910	0
190	20240910	164700	166024576	1910	1910	1910	1910	0
191	20240910	164600	166024576	1910	1910	1910	1910	0
192	20240910	164500	166024576	1910	1910	1910	1910	0
193	20240910	164400	166024576	1910	1910	1910	1910	0
194	20240910	164300	166024576	1910	1910	1910	1910	0
195	20240910	164200	166024576	1910	1910	1910	1910	0
196	20240910	164100	166024576	1910	1910	1910	1910	0
197	20240910	164000	166024576	1910	1910	1910	1910	0
198	20240910	163900	166024576	1910	1910	1910	1910	0
199	20240910	163800	166024576	1910	1910	1910	1910	0
200	20240910	163700	166024576	1910	1910	1910	1910	0
201	20240910	163600	166024576	1910	1910	1910	1910	0
202	20240910	163500	166024576	1910	1910	1910	1910	0
203	20240910	163400	166024576	1910	1910	1910	1910	0
204	20240910	163300	166024576	1910	1910	1910	1910	0
205	20240910	163200	166024576	1910	1910	1910	1910	0
206	20240910	163100	166024576	1910	1910	1910	1910	0
207	20240910	163000	166024576	1910	1910	1910	1910	0
208	20240910	162900	166024576	1910	1910	1910	1910	0
209	20240910	162800	166024576	1910	1910	1910	1910	0
210	20240910	162700	166024576	1910	1910	1910	1910	0
211	20240910	162600	166024576	1910	1910	1910	1910	0
212	20240910	162500	166024576	1910	1910	1910	1910	769
213	20240910	162400	166024576	1910	1910	1910	1910	0
214	20240910	162300	166024576	1910	1910	1910	1910	0
215	20240910	162200	166024576	1910	1910	1910	1910	0
216	20240910	162100	166024576	1910	1910	1910	1910	0
217	20240910	162000	166024576	1910	1910	1910	1910	0
218	20240910	161900	166024576	1910	1910	1910	1910	0
219	20240910	161800	166024576	1910	1910	1910	1910	0
220	20240910	161700	166024576	1910	1910	1910	1910	0
221	20240910	161600	166024576	1910	1910	1910	1910	0
222	20240910	161500	166024576	1910	1910	1910	1910	0
223	20240910	161400	166024576	1910	1910	1910	1910	0
224	20240910	161300	166024576	1910	1910	1910	1910	0
225	20240910	161200	166024576	1910	1910	1910	1910	0
226	20240910	161100	166024576	1910	1910	1910	1910	0
227	20240910	161000	166024576	1910	1910	1910	1910	0
228	20240910	160900	166024576	1910	1910	1910	1910	0
229	20240910	160800	166024576	1910	1910	1910	1910	0
230	20240910	160700	166024576	1910	1910	1910	1910	0
231	20240910	160600	166024576	1910	1910	1910	1910	0
232	20240910	160500	166024576	1910	1910	1910	1910	0
233	20240910	160400	166024576	1910	1910	1910	1910	0
234	20240910	160300	166024576	1910	1910	1910	1910	0
235	20240910	160200	166024576	1910	1910	1910	1910	0
236	20240910	160100	166024576	1910	1910	1910	1910	0
237	20240910	160000	166024576	1910	1910	1910	1910	0
238	20240910	155900	166024576	1910	1910	1910	1910	0
239	20240910	155800	166024576	1910	1910	1910	1910	0
240	20240910	155700	166024576	1910	1910	1910	1910	0
241	20240910	155600	166024576	1910	1910	1910	1910	0
242	20240910	155500	166024576	1910	1910	1910	1910	769
243	20240910	155400	166024576	1910	1910	1910	1910	0
244	20240910	155300	166024576	1910	1910	1910	1910	0
245	20240910	155200	166024576	1910	1910	1910	1910	0
246	20240910	155100	166024576	1910	1910	1910	1910	0
247	20240910	155000	166024576	1910	1910	1910	1910	0
248	20240910	154900	166024576	1910	1910	1910	1910	0
249	20240910	154800	166024576	1910	1910	1910	1910	0
250	20240910	154700	166024576	1910	1910	1910	1910	0
251	20240910	154600	166024576	1910	1910	1910	1910	0
252	20240910	154500	166024576	1910	1910	1910	1910	0
253	20240910	154400	166024576	1910	1910	1910	1910	0
254	20240910	154300	166024576	1910	1910	1910	1910	0
255	20240910	154200	166024576	1910	1910	1910	1910	0
256	20240910	154100	166024576	1910	1910	1910	1910	0
257	20240910	154000	166024576	1910	1910	1910	1910	0
258	20240910	153900	166024576	1910	1910	1910	1910	0
259	20240910	153800	166024576	1910	1910	1910	1910	0
260	20240910	153700	166024576	1910	1910	1910	1910	0
261	20240910	153600	166024576	1910	1910	1910	1910	0
262	20240910	153500	166024576	1910	1910	1910	1910	0
263	20240910	153400	166024576	1910	1910	1910	1910	0
264	20240910	153300	166024576	1910	1910	1910	1910	0
265	20240910	153200	166024576	1910	1910	1910	1910	0
266	20240910	153100	166024576	1910	1910	1910	1910	0
267	20240910	153000	166024576	1910	1910	1910	1910	769
268	20240910	152900	164555786	1917	1917	1917	1917	0
269	20240910	152800	164555786	1917	1917	1917	1917	0
270	20240910	152700	164555786	1917	1917	1917	1917	0
271	20240910	152600	164555786	1917	1917	1917	1917	0
272	20240910	152500	164555786	1917	1917	1917	1917	0
273	20240910	152400	164555786	1917	1917	1917	1917	0
274	20240910	152300	164555786	1917	1917	1917	1917	0
275	20240910	152200	164555786	1917	1917	1917	1917	0
276	20240910	152100	164555786	1917	1917	1917	1917	0
277	20240910	152000	164555786	1917	1917	1917	1917	0
278	20240910	151900	164555786	1917	1905	1917	1905	2
279	20240910	151800	164551964	1917	1917	1917	1917	2
280	20240910	151700	164548130	1904	1904	1904	1904	808
281	20240910	151600	163009698	1917	1917	1917	1917	3
282	20240910	151500	163003947	1918	1918	1918	1918	1
283	20240910	151400	163002029	1919	1919	1919	1919	0
284	20240910	151300	163002029	1919	1919	1919	1919	0
285	20240910	151200	163002029	1919	1905	1919	1905	1172
286	20240910	151100	160769202	1920	1920	1920	1920	1
287	20240910	151000	160767282	1922	1922	1922	1922	0
288	20240910	150900	160767282	1922	1922	1922	1922	3
289	20240910	150800	160761516	1903	1903	1903	1903	9
290	20240910	150700	160744389	1903	1912	1912	1903	3668
291	20240910	150600	153746100	1922	1922	1922	1922	0
292	20240910	150500	153746100	1922	1922	1922	1922	1
293	20240910	150400	153744178	1912	1912	1912	1912	146
294	20240910	150300	153465026	1922	1912	1922	1912	161
295	20240910	150200	153157184	1912	1913	1913	1912	364
296	20240910	150100	152460936	1922	1922	1922	1922	0
297	20240910	150000	152460936	1922	1922	1922	1922	0
298	20240910	145900	152460936	1922	1922	1922	1922	0
299	20240910	145800	152460936	1922	1922	1922	1922	0
300	20240910	145700	152460936	1922	1922	1922	1922	0
301	20240910	145600	152460936	1922	1915	1922	1913	558
302	20240910	145500	151392381	1922	1922	1922	1922	0
303	20240910	145400	151392381	1922	1922	1922	1922	0
304	20240910	145300	151392381	1922	1922	1922	1922	0
305	20240910	145200	151392381	1922	1915	1922	1915	46
306	20240910	145100	151304284	1922	1922	1922	1922	0
307	20240910	145000	151304284	1922	1922	1922	1922	0
308	20240910	144900	151304284	1922	1922	1922	1922	0
309	20240910	144800	151304284	1922	1922	1922	1922	0
310	20240910	144700	151304284	1922	1922	1922	1922	0
311	20240910	144600	151304284	1922	1922	1922	1922	0
312	20240910	144500	151304284	1922	1922	1922	1922	0
313	20240910	144400	151304284	1922	1922	1922	1922	0
314	20240910	144300	151304284	1922	1922	1922	1922	0
315	20240910	144200	151304284	1922	1922	1922	1922	0
316	20240910	144100	151304284	1922	1922	1922	1922	1
317	20240910	144000	151302362	1911	1925	1925	1911	723
318	20240910	143900	149916321	1925	1925	1925	1925	1
319	20240910	143800	149914396	1923	1922	1925	1922	916
320	20240910	143700	148153245	1924	1924	1924	1924	0
321	20240910	143600	148153245	1924	1924	1924	1924	1
322	20240910	143500	148151321	1926	1913	1927	1913	8166
323	20240910	143400	132529723	1927	1927	1927	1927	0
324	20240910	143300	132529723	1927	1913	1927	1913	210
325	20240910	143200	132127979	1927	1927	1927	1927	0
326	20240910	143100	132127979	1927	1927	1927	1927	0
327	20240910	143000	132127979	1927	1927	1927	1927	0
328	20240910	142900	132127979	1927	1927	1927	1927	0
329	20240910	142800	132127979	1927	1927	1927	1927	1
330	20240910	142700	132126052	1913	1927	1927	1913	3
331	20240910	142600	132120299	1928	1928	1928	1928	11
332	20240910	142500	132099091	1913	1929	1929	1913	3273
333	20240910	142400	125820165	1933	1933	1933	1933	0
334	20240910	142300	125820165	1933	1933	1933	1933	0
335	20240910	142200	125820165	1933	1933	1933	1933	0
336	20240910	142100	125820165	1933	1933	1933	1933	0
337	20240910	142000	125820165	1933	1932	1933	1932	11
338	20240910	141900	125798912	1935	1935	1935	1935	0
339	20240910	141800	125798912	1935	1935	1935	1935	0
340	20240910	141700	125798912	1935	1935	1935	1935	0
341	20240910	141600	125798912	1935	1935	1935	1935	0
342	20240910	141500	125798912	1935	1935	1935	1935	0
343	20240910	141400	125798912	1935	1934	1935	1934	26
344	20240910	141300	125748627	1935	1934	1935	1934	176
345	20240910	141200	125408242	1934	1934	1935	1934	192
346	20240910	141100	125036913	1935	1933	1935	1933	60
347	20240910	141000	124920882	1934	1934	1934	1934	0
348	20240910	140900	124920882	1934	1934	1934	1934	448
349	20240910	140800	124054450	1933	1932	1933	1932	300
350	20240910	140700	123474560	1933	1931	1933	1931	311
351	20240910	140600	122873887	1932	1932	1932	1932	0
352	20240910	140500	122873887	1932	1932	1932	1932	0
353	20240910	140400	122873887	1932	1932	1932	1932	0
354	20240910	140300	122873887	1932	1932	1932	1932	0
355	20240910	140200	122873887	1932	1932	1932	1932	0
356	20240910	140100	122873887	1932	1932	1932	1932	0
357	20240910	140000	122873887	1932	1932	1932	1932	0
358	20240910	135900	122873887	1932	1932	1932	1932	0
359	20240910	135800	122873887	1932	1932	1932	1932	1
360	20240910	135700	122871955	1935	1935	1935	1935	1
361	20240910	135600	122870020	1938	1938	1938	1938	0
362	20240910	135500	122870020	1938	1923	1938	1923	2
363	20240910	135400	122866159	1941	1941	1941	1941	0
364	20240910	135300	122866159	1941	1940	1941	1940	100
365	20240910	135200	122672157	1923	1940	1940	1923	601
366	20240910	135100	121515137	1939	1939	1939	1939	102
367	20240910	135000	121317359	1940	1940	1940	1940	0
368	20240910	134900	121317359	1940	1938	1940	1935	1092
369	20240910	134800	119202406	1939	1939	1939	1939	21
370	20240910	134700	119161687	1939	1939	1939	1939	0
371	20240910	134600	119161687	1939	1939	1939	1939	0
372	20240910	134500	119161687	1939	1939	1939	1939	22
373	20240910	134400	119119029	1939	1941	1941	1938	171
374	20240910	134300	118787477	1942	1954	1954	1942	209
375	20240910	134200	118381566	1956	1956	1956	1956	0
376	20240910	134100	118381566	1956	1956	1956	1956	511
377	20240910	134000	117382050	1955	1956	1956	1955	7
378	20240910	133900	117368359	1956	1956	1956	1956	3
379	20240910	133800	117362491	1957	1957	1957	1957	54
380	20240910	133700	117256813	1953	1954	1954	1953	3
381	20240910	133600	117250952	1957	1955	1957	1955	277
382	20240910	133500	116709140	1956	1956	1956	1956	0
383	20240910	133400	116709140	1956	1956	1956	1956	0
384	20240910	133300	116709140	1956	1956	1956	1956	11
385	20240910	133200	116687624	1955	1953	1956	1953	287
386	20240910	133100	116127009	1956	1956	1956	1956	0
387	20240910	133000	116127009	1956	1956	1956	1956	0
388	20240910	132900	116127009	1956	1946	1956	1946	2
389	20240910	132800	116123107	1956	1956	1956	1956	11
390	20240910	132700	116101591	1956	1956	1956	1956	0
391	20240910	132600	116101591	1956	1956	1956	1956	280
392	20240910	132500	115553911	1957	1957	1957	1957	0
393	20240910	132400	115553911	1957	1957	1957	1957	0
394	20240910	132300	115553911	1957	1957	1957	1957	0
395	20240910	132200	115553911	1957	1957	1957	1957	0
396	20240910	132100	115553911	1957	1946	1957	1946	53
397	20240910	132000	115450762	1957	1957	1957	1957	0
398	20240910	131900	115450762	1957	1957	1957	1957	0
399	20240910	131800	115450762	1957	1957	1957	1957	0
400	20240910	131700	115450762	1957	1957	1957	1957	32
401	20240910	131600	115388138	1957	1956	1957	1956	401
402	20240910	131500	114603781	1956	1956	1956	1956	4
403	20240910	131400	114595957	1938	1951	1956	1936	758
404	20240910	131300	113116694	1952	1952	1952	1952	0
405	20240910	131200	113116694	1952	1952	1952	1952	0
406	20240910	131100	113116694	1952	1952	1952	1952	56
407	20240910	131000	113007382	1952	1941	1952	1941	1250
408	20240910	130900	110570563	1941	1941	1941	1941	0
409	20240910	130800	110570563	1941	1941	1941	1941	0
410	20240910	130700	110570563	1941	1941	1941	1941	1
411	20240910	130600	110568622	1935	1935	1935	1935	0
412	20240910	130500	110568622	1935	1935	1935	1935	0
413	20240910	130400	110568622	1935	1935	1935	1935	0
414	20240910	130300	110568622	1935	1935	1935	1935	0
415	20240910	130200	110568622	1935	1935	1935	1935	0
416	20240910	130100	110568622	1935	1935	1935	1935	1
417	20240910	130000	110566687	1941	1941	1941	1941	0
418	20240910	125900	110566687	1941	1941	1941	1941	0
419	20240910	125800	110566687	1941	1941	1941	1941	0
420	20240910	125700	110566687	1941	1940	1941	1940	34
421	20240910	125600	110500704	1942	1942	1942	1942	0
422	20240910	125500	110500704	1942	1943	1943	1942	765
423	20240910	125400	109014859	1952	1952	1952	1952	1
424	20240910	125300	109012907	1943	1943	1943	1943	1
425	20240910	125200	109010964	1952	1952	1952	1952	0
426	20240910	125100	109010964	1952	1952	1952	1952	0
427	20240910	125000	109010964	1952	1952	1952	1952	0
428	20240910	124900	109010964	1952	1952	1952	1952	0
429	20240910	124800	109010964	1952	1952	1952	1952	10
430	20240910	124700	108991444	1952	1952	1952	1952	357
431	20240910	124600	108294580	1952	1952	1952	1952	0
432	20240910	124500	108294580	1952	1952	1952	1952	512
433	20240910	124400	107295156	1952	1952	1952	1952	0
434	20240910	124300	107295156	1952	1952	1952	1952	0
435	20240910	124200	107295156	1952	1952	1952	1952	0
436	20240910	124100	107295156	1952	1952	1952	1952	0
437	20240910	124000	107295156	1952	1952	1952	1952	23
438	20240910	123900	107250260	1952	1952	1952	1952	0
439	20240910	123800	107250260	1952	1952	1952	1952	100
440	20240910	123700	107055060	1952	1952	1952	1952	0
441	20240910	123600	107055060	1952	1952	1952	1952	1
442	20240910	123500	107053108	1951	1951	1951	1951	1
443	20240910	123400	107051157	1936	1936	1936	1936	1
444	20240910	123300	107049221	1952	1952	1952	1952	0
445	20240910	123200	107049221	1952	1952	1952	1952	0
446	20240910	123100	107049221	1952	1952	1952	1952	20
447	20240910	123000	107010181	1952	1952	1952	1952	0
448	20240910	122900	107010181	1952	1952	1952	1952	0
449	20240910	122800	107010181	1952	1940	1952	1940	16
450	20240910	122700	106978982	1937	1942	1942	1920	170
451	20240910	122600	106651958	1952	1952	1952	1952	23
452	20240910	122500	106607062	1952	1946	1952	1946	2236
453	20240910	122400	102243325	1946	1940	1946	1940	75
454	20240910	122300	102097629	1940	1940	1940	1940	0
455	20240910	122200	102097629	1940	1940	1940	1940	22
456	20240910	122100	102054949	1940	1938	1940	1938	1860
457	20240910	122000	98446706	1938	1938	1938	1938	0
458	20240910	121900	98446706	1938	1938	1938	1938	2
459	20240910	121800	98442830	1939	1939	1939	1939	0
460	20240910	121700	98442830	1939	1939	1939	1939	0
461	20240910	121600	98442830	1939	1939	1939	1939	1
462	20240910	121500	98440891	1923	1923	1923	1923	51
463	20240910	121400	98342818	1937	1937	1937	1937	0
464	20240910	121300	98342818	1937	1923	1937	1923	91
465	20240910	121200	98167811	1938	1938	1938	1938	611
466	20240910	121100	96983693	1938	1938	1938	1938	0
467	20240910	121000	96983693	1938	1938	1938	1938	0
468	20240910	120900	96983693	1938	1938	1938	1938	0
469	20240910	120800	96983693	1938	1938	1938	1938	1
470	20240910	120700	96981755	1940	1940	1940	1940	0
471	20240910	120600	96981755	1940	1940	1940	1940	0
472	20240910	120500	96981755	1940	1940	1940	1940	0
473	20240910	120400	96981755	1940	1940	1940	1940	0
474	20240910	120300	96981755	1940	1940	1940	1940	0
475	20240910	120200	96981755	1940	1940	1940	1940	0
476	20240910	120100	96981755	1940	1940	1940	1940	0
477	20240910	120000	96981755	1940	1940	1940	1940	0
478	20240910	115900	96981755	1940	1940	1940	1940	0
479	20240910	115800	96981755	1940	1940	1940	1940	0
480	20240910	115700	96981755	1940	1940	1940	1940	1
481	20240910	115600	96979815	1940	1940	1940	1940	0
482	20240910	115500	96979815	1940	1940	1940	1940	0
483	20240910	115400	96979815	1940	1940	1940	1940	0
484	20240910	115300	96979815	1940	1940	1940	1940	0
485	20240910	115200	96979815	1940	1940	1940	1940	0
486	20240910	115100	96979815	1940	1940	1940	1940	0
487	20240910	115000	96979815	1940	1940	1940	1940	0
488	20240910	114900	96979815	1940	1940	1940	1940	0
489	20240910	114800	96979815	1940	1940	1940	1940	99
490	20240910	114700	96787755	1940	1940	1940	1940	0
491	20240910	114600	96787755	1940	1940	1940	1940	0
492	20240910	114500	96787755	1940	1940	1940	1940	0
493	20240910	114400	96787755	1940	1940	1940	1940	0
494	20240910	114300	96787755	1940	1940	1940	1940	0
495	20240910	114200	96787755	1940	1940	1940	1940	0
496	20240910	114100	96787755	1940	1940	1940	1940	0
497	20240910	114000	96787755	1940	1940	1940	1940	0
498	20240910	113900	96787755	1940	1940	1940	1940	1
499	20240910	113800	96785815	1921	1927	1927	1921	308
500	20240910	113700	96193162	1947	1947	1947	1947	0
501	20240910	113600	96193162	1947	1947	1947	1947	0
502	20240910	113500	96193162	1947	1947	1947	1947	0
503	20240910	113400	96193162	1947	1944	1947	1944	400
504	20240910	113300	95414983	1944	1944	1944	1944	1
505	20240910	113200	95413039	1936	1936	1936	1936	300
506	20240910	113100	94832239	1936	1936	1936	1936	1
507	20240910	113000	94830303	1941	1941	1941	1941	0
508	20240910	112900	94830303	1941	1941	1941	1941	0
509	20240910	112800	94830303	1941	1941	1941	1941	0
510	20240910	112700	94830303	1941	1941	1941	1941	1
511	20240910	112600	94828362	1923	1932	1932	1923	24
512	20240910	112500	94782048	1932	1932	1932	1932	0
513	20240910	112400	94782048	1932	1932	1932	1932	0
514	20240910	112300	94782048	1932	1932	1932	1932	0
515	20240910	112200	94782048	1932	1932	1932	1932	0
516	20240910	112100	94782048	1932	1932	1932	1932	0
517	20240910	112000	94782048	1932	1932	1932	1932	1
518	20240910	111900	94780116	1947	1947	1947	1947	0
519	20240910	111800	94780116	1947	1947	1947	1947	0
520	20240910	111700	94780116	1947	1946	1947	1946	100
521	20240910	111600	94585462	1946	1946	1946	1946	24
522	20240910	111500	94538758	1950	1950	1950	1950	0
523	20240910	111400	94538758	1950	1950	1950	1950	0
524	20240910	111300	94538758	1950	1950	1950	1950	0
525	20240910	111200	94538758	1950	1950	1950	1950	0
526	20240910	111100	94538758	1950	1950	1950	1950	0
527	20240910	111000	94538758	1950	1950	1950	1950	0
528	20240910	110900	94538758	1950	1950	1950	1950	0
529	20240910	110800	94538758	1950	1950	1950	1950	0
530	20240910	110700	94538758	1950	1950	1950	1950	0
531	20240910	110600	94538758	1950	1950	1950	1950	0
532	20240910	110500	94538758	1950	1950	1950	1950	0
533	20240910	110400	94538758	1950	1950	1950	1950	0
534	20240910	110300	94538758	1950	1950	1950	1950	0
535	20240910	110200	94538758	1950	1950	1950	1950	0
536	20240910	110100	94538758	1950	1950	1950	1950	10
537	20240910	110000	94519258	1951	1951	1951	1951	0
538	20240910	105900	94519258	1951	1951	1951	1951	0
539	20240910	105800	94519258	1951	1951	1951	1951	0
540	20240910	105700	94519258	1951	1951	1951	1951	0
541	20240910	105600	94519258	1951	1936	1951	1921	255
542	20240910	105500	94029099	1952	1952	1952	1952	0
543	20240910	105400	94029099	1952	1952	1952	1952	2
544	20240910	105300	94025195	1935	1935	1935	1935	0
545	20240910	105200	94025195	1935	1935	1935	1935	0
546	20240910	105100	94025195	1935	1935	1935	1935	0
547	20240910	105000	94025195	1935	1935	1935	1935	0
548	20240910	104900	94025195	1935	1935	1935	1935	0
549	20240910	104800	94025195	1935	1935	1935	1935	0
550	20240910	104700	94025195	1935	1935	1935	1935	0
551	20240910	104600	94025195	1935	1935	1935	1935	0
552	20240910	104500	94025195	1935	1935	1935	1935	0
553	20240910	104400	94025195	1935	1935	1935	1935	0
554	20240910	104300	94025195	1935	1935	1935	1935	1
555	20240910	104200	94023260	1956	1956	1956	1956	0
556	20240910	104100	94023260	1956	1956	1956	1956	0
557	20240910	104000	94023260	1956	1956	1956	1956	0
558	20240910	103900	94023260	1956	1956	1956	1956	0
559	20240910	103800	94023260	1956	1956	1956	1956	0
560	20240910	103700	94023260	1956	1934	1956	1934	10
561	20240910	103600	94003787	1917	1938	1938	1917	8
562	20240910	103500	93988367	1957	1957	1957	1957	0
563	20240910	103400	93988367	1957	1957	1957	1957	0
564	20240910	103300	93988367	1957	1957	1957	1957	0
565	20240910	103200	93988367	1957	1919	1957	1919	1215
566	20240910	103100	91656436	1919	1922	1922	1919	87
567	20240910	103000	91489479	1923	1926	1926	1923	3
568	20240910	102900	91483704	1927	1929	1929	1927	5
569	20240910	102800	91474061	1932	1940	1940	1932	364
570	20240910	102700	90768973	1946	1951	1951	1941	8
571	20240910	102600	90753380	1957	1957	1957	1957	0
572	20240910	102500	90753380	1957	1957	1957	1957	15
573	20240910	102400	90724025	1958	1958	1958	1958	1
574	20240910	102300	90722067	1960	1953	1960	1953	212
575	20240910	102200	90306769	1933	1959	1959	1933	158
576	20240910	102100	90000162	1969	1969	1969	1969	0
577	20240910	102000	90000162	1969	1969	1969	1969	0
578	20240910	101900	90000162	1969	1969	1969	1969	0
579	20240910	101800	90000162	1969	1940	1969	1940	375
580	20240910	101700	89272402	1940	1939	1940	1939	668
581	20240910	101600	87976582	1940	1940	1940	1940	0
582	20240910	101500	87976582	1940	1926	1940	1926	1466
583	20240910	101400	85148657	1928	1928	1928	1928	1
584	20240910	101300	85146729	1926	1925	1926	1925	189
585	20240910	101200	84782804	1925	1923	1925	1923	237
586	20240910	101100	84326904	1918	1916	1918	1916	436
587	20240910	101000	83491228	1916	1916	1916	1916	566
588	20240910	100900	82406772	1916	1916	1916	1916	50
589	20240910	100800	82310972	1916	1916	1916	1916	1
590	20240910	100700	82309056	1910	1910	1910	1910	155
591	20240910	100600	82013006	1918	1917	1918	1917	1150
592	20240910	100500	79808306	1921	1921	1921	1921	0
593	20240910	100400	79808306	1921	1921	1921	1921	1
594	20240910	100300	79806385	1924	1924	1924	1924	0
595	20240910	100200	79806385	1924	1924	1925	1902	43
596	20240910	100100	79724265	1924	1923	1924	1900	208
597	20240910	100000	79324529	1923	1925	1925	1923	268
598	20240910	095900	78809163	1923	1924	1924	1923	176
599	20240910	095800	78470665	1926	1928	1928	1926	82
600	20240910	095700	78312657	1935	1935	1935	1929	237
601	20240910	095600	77854938	1936	1936	1936	1936	0
602	20240910	095500	77854938	1936	1935	1936	1935	42
603	20240910	095400	77773653	1936	1936	1936	1936	0
604	20240910	095300	77773653	1936	1936	1936	1936	50
605	20240910	095200	77676853	1937	1937	1937	1937	22
606	20240910	095100	77634239	1937	1939	1939	1936	2181
607	20240910	095000	73411315	1939	1940	1940	1939	3
608	20240910	094900	73405496	1939	1939	1939	1939	0
609	20240910	094800	73405496	1939	1940	1940	1939	25
610	20240910	094700	73357019	1940	1940	1940	1940	5
611	20240910	094600	73347319	1939	1940	1940	1939	300
612	20240910	094500	72765583	1946	1946	1946	1946	0
613	20240910	094400	72765583	1946	1944	1946	1940	31
614	20240910	094300	72705370	1947	1952	1952	1947	2964
615	20240910	094200	66926086	1961	1962	1962	1961	13
616	20240910	094100	66900592	1952	1964	1964	1952	143
617	20240910	094000	66621072	1964	1969	1969	1953	1508
618	20240910	093900	63669619	1961	1969	1969	1961	28
619	20240910	093800	63614654	1961	1960	1980	1960	312
620	20240910	093700	63002969	1960	1950	1988	1946	1828
621	20240910	093600	59420228	1950	1943	1950	1943	2154
622	20240910	093500	55226412	1945	1944	1945	1944	398
623	20240910	093400	54452699	1944	1938	1944	1938	195
624	20240910	093300	54074025	1938	1937	1939	1937	19
625	20240910	093200	54037206	1939	1942	1942	1937	853
626	20240910	093100	52384765	1939	1938	1942	1938	24
627	20240910	093000	52338198	1942	1938	1942	1938	6
628	20240910	092900	52326554	1942	1942	1942	1942	1
629	20240910	092800	52324612	1942	1942	1942	1942	0
630	20240910	092700	52324612	1942	1937	1942	1936	4070
631	20240910	092600	44444890	1939	1940	1942	1939	290
632	20240910	092500	43882438	1940	1940	1942	1940	13
633	20240910	092400	43857206	1942	1942	1942	1937	63
634	20240910	092300	43735140	1944	1944	1944	1944	0
635	20240910	092200	43735140	1944	1926	1944	1926	730
636	20240910	092100	42328728	1940	1944	1944	1930	108
637	20240910	092000	42119158	1944	1943	1944	1943	110
638	20240910	091900	41905427	1943	1943	1943	1943	0
639	20240910	091800	41905427	1943	1941	1943	1941	11
640	20240910	091700	41884074	1944	1944	1944	1944	0
641	20240910	091600	41884074	1944	1945	1945	1944	9
642	20240910	091500	41866574	1945	1905	1945	1905	1740
643	20240910	091400	38521607	1905	1904	1905	1904	6386
644	20240910	091300	26356431	1905	1896	1905	1896	2000
645	20240910	091200	22552369	1897	1897	1897	1897	0
646	20240910	091100	22552369	1897	1896	1897	1896	20
647	20240910	091000	22514439	1897	1886	1897	1886	5
648	20240910	090900	22504980	1869	1884	1884	1869	1023
649	20240910	090800	20582941	1901	1901	1901	1901	0
650	20240910	090700	20582941	1901	1898	1901	1898	2
651	20240910	090600	20579142	1895	1895	1895	1895	1
652	20240910	090500	20577247	1878	1898	1898	1878	1550
653	20240910	090400	17653494	1898	1881	1898	1881	7
654	20240910	090300	17640310	1881	1898	1903	1881	9
655	20240910	090200	17623251	1898	1900	1900	1880	5011
656	20240910	090100	8199729	1904	1898	1904	1898	33
657	20240910	090000	8136906	1904	1885	1904	1881	4303