KissMeData/062970/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	194200	1321833652	1925	1925	1925	1925	7874
3	20240927	194100	1321833652	1925	1925	1925	1925	0
4	20240927	194000	1321833652	1925	1925	1925	1925	0
5	20240927	193900	1321833652	1925	1925	1925	1925	0
6	20240927	193800	1321833652	1925	1925	1925	1925	0
7	20240927	193700	1321833652	1925	1925	1925	1925	0
8	20240927	193600	1321833652	1925	1925	1925	1925	0
9	20240927	193500	1321833652	1925	1925	1925	1925	0
10	20240927	193400	1321833652	1925	1925	1925	1925	0
11	20240927	193300	1321833652	1925	1925	1925	1925	0
12	20240927	193200	1321833652	1925	1925	1925	1925	0
13	20240927	193100	1321833652	1925	1925	1925	1925	0
14	20240927	193000	1321833652	1925	1925	1925	1925	0
15	20240927	192900	1321833652	1925	1925	1925	1925	0
16	20240927	192800	1321833652	1925	1925	1925	1925	0
17	20240927	192700	1321833652	1925	1925	1925	1925	0
18	20240927	192600	1321833652	1925	1925	1925	1925	0
19	20240927	192500	1321833652	1925	1925	1925	1925	0
20	20240927	192400	1321833652	1925	1925	1925	1925	0
21	20240927	192300	1321833652	1925	1925	1925	1925	0
22	20240927	192200	1321833652	1925	1925	1925	1925	0
23	20240927	192100	1321833652	1925	1925	1925	1925	0
24	20240927	192000	1321833652	1925	1925	1925	1925	0
25	20240927	191900	1321833652	1925	1925	1925	1925	0
26	20240927	191800	1321833652	1925	1925	1925	1925	0
27	20240927	191700	1321833652	1925	1925	1925	1925	0
28	20240927	191600	1321833652	1925	1925	1925	1925	0
29	20240927	191500	1321833652	1925	1925	1925	1925	0
30	20240927	191400	1321833652	1925	1925	1925	1925	0
31	20240927	191300	1321833652	1925	1925	1925	1925	0
32	20240927	191200	1321833652	1925	1925	1925	1925	7874
33	20240927	191100	1321833652	1925	1925	1925	1925	0
34	20240927	191000	1321833652	1925	1925	1925	1925	0
35	20240927	190900	1321833652	1925	1925	1925	1925	0
36	20240927	190800	1321833652	1925	1925	1925	1925	0
37	20240927	190700	1321833652	1925	1925	1925	1925	0
38	20240927	190600	1321833652	1925	1925	1925	1925	0
39	20240927	190500	1321833652	1925	1925	1925	1925	0
40	20240927	190400	1321833652	1925	1925	1925	1925	0
41	20240927	190300	1321833652	1925	1925	1925	1925	0
42	20240927	190200	1321833652	1925	1925	1925	1925	0
43	20240927	190100	1321833652	1925	1925	1925	1925	0
44	20240927	190000	1321833652	1925	1925	1925	1925	0
45	20240927	185900	1321833652	1925	1925	1925	1925	0
46	20240927	185800	1321833652	1925	1925	1925	1925	0
47	20240927	185700	1321833652	1925	1925	1925	1925	0
48	20240927	185600	1321833652	1925	1925	1925	1925	0
49	20240927	185500	1321833652	1925	1925	1925	1925	0
50	20240927	185400	1321833652	1925	1925	1925	1925	0
51	20240927	185300	1321833652	1925	1925	1925	1925	0
52	20240927	185200	1321833652	1925	1925	1925	1925	0
53	20240927	185100	1321833652	1925	1925	1925	1925	0
54	20240927	185000	1321833652	1925	1925	1925	1925	0
55	20240927	184900	1321833652	1925	1925	1925	1925	0
56	20240927	184800	1321833652	1925	1925	1925	1925	0
57	20240927	184700	1321833652	1925	1925	1925	1925	0
58	20240927	184600	1321833652	1925	1925	1925	1925	0
59	20240927	184500	1321833652	1925	1925	1925	1925	0
60	20240927	184400	1321833652	1925	1925	1925	1925	0
61	20240927	184300	1321833652	1925	1925	1925	1925	0
62	20240927	184200	1321833652	1925	1925	1925	1925	7874
63	20240927	184100	1321833652	1925	1925	1925	1925	0
64	20240927	184000	1321833652	1925	1925	1925	1925	0
65	20240927	183900	1321833652	1925	1925	1925	1925	0
66	20240927	183800	1321833652	1925	1925	1925	1925	0
67	20240927	183700	1321833652	1925	1925	1925	1925	0
68	20240927	183600	1321833652	1925	1925	1925	1925	0
69	20240927	183500	1321833652	1925	1925	1925	1925	0
70	20240927	183400	1321833652	1925	1925	1925	1925	0
71	20240927	183300	1321833652	1925	1925	1925	1925	0
72	20240927	183200	1321833652	1925	1925	1925	1925	0
73	20240927	183100	1321833652	1925	1925	1925	1925	0
74	20240927	183000	1321833652	1925	1925	1925	1925	0
75	20240927	182900	1321833652	1925	1925	1925	1925	0
76	20240927	182800	1321833652	1925	1925	1925	1925	0
77	20240927	182700	1321833652	1925	1925	1925	1925	0
78	20240927	182600	1321833652	1925	1925	1925	1925	0
79	20240927	182500	1321833652	1925	1925	1925	1925	0
80	20240927	182400	1321833652	1925	1925	1925	1925	0
81	20240927	182300	1321833652	1925	1925	1925	1925	0
82	20240927	182200	1321833652	1925	1925	1925	1925	0
83	20240927	182100	1321833652	1925	1925	1925	1925	0
84	20240927	182000	1321833652	1925	1925	1925	1925	0
85	20240927	181900	1321833652	1925	1925	1925	1925	0
86	20240927	181800	1321833652	1925	1925	1925	1925	0
87	20240927	181700	1321833652	1925	1925	1925	1925	0
88	20240927	181600	1321833652	1925	1925	1925	1925	0
89	20240927	181500	1321833652	1925	1925	1925	1925	0
90	20240927	181400	1321833652	1925	1925	1925	1925	0
91	20240927	181300	1321833652	1925	1925	1925	1925	0
92	20240927	181200	1321833652	1925	1925	1925	1925	7874
93	20240927	181100	1321833652	1925	1925	1925	1925	0
94	20240927	181000	1321833652	1925	1925	1925	1925	0
95	20240927	180900	1321833652	1925	1925	1925	1925	0
96	20240927	180800	1321833652	1925	1925	1925	1925	0
97	20240927	180700	1321833652	1925	1925	1925	1925	0
98	20240927	180600	1321833652	1925	1925	1925	1925	0
99	20240927	180500	1321833652	1925	1925	1925	1925	0
100	20240927	180400	1321833652	1925	1925	1925	1925	0
101	20240927	180300	1321833652	1925	1925	1925	1925	0
102	20240927	180200	1321833652	1925	1925	1925	1925	0
103	20240927	180100	1321833652	1925	1925	1925	1925	0
104	20240927	180000	1321833652	1925	1925	1925	1925	0
105	20240927	175900	1321833652	1925	1925	1925	1925	0
106	20240927	175800	1321833652	1925	1925	1925	1925	0
107	20240927	175700	1321833652	1925	1925	1925	1925	0
108	20240927	175600	1321833652	1925	1925	1925	1925	0
109	20240927	175500	1321833652	1925	1925	1925	1925	0
110	20240927	175400	1321833652	1925	1925	1925	1925	0
111	20240927	175300	1321833652	1925	1925	1925	1925	0
112	20240927	175200	1321833652	1925	1925	1925	1925	0
113	20240927	175100	1321833652	1925	1925	1925	1925	0
114	20240927	175000	1321833652	1925	1925	1925	1925	0
115	20240927	174900	1321833652	1925	1925	1925	1925	0
116	20240927	174800	1321833652	1925	1925	1925	1925	0
117	20240927	174700	1321833652	1925	1925	1925	1925	0
118	20240927	174600	1321833652	1925	1925	1925	1925	0
119	20240927	174500	1321833652	1925	1925	1925	1925	0
120	20240927	174400	1321833652	1925	1925	1925	1925	0
121	20240927	174300	1321833652	1925	1925	1925	1925	0
122	20240927	174200	1321833652	1925	1925	1925	1925	7874
123	20240927	174100	1321833652	1925	1925	1925	1925	0
124	20240927	174000	1321833652	1925	1925	1925	1925	0
125	20240927	173900	1321833652	1925	1925	1925	1925	0
126	20240927	173800	1321833652	1925	1925	1925	1925	0
127	20240927	173700	1321833652	1925	1925	1925	1925	0
128	20240927	173600	1321833652	1925	1925	1925	1925	0
129	20240927	173500	1321833652	1925	1925	1925	1925	0
130	20240927	173400	1321833652	1925	1925	1925	1925	0
131	20240927	173300	1321833652	1925	1925	1925	1925	0
132	20240927	173200	1321833652	1925	1925	1925	1925	0
133	20240927	173100	1321833652	1925	1925	1925	1925	0
134	20240927	173000	1321833652	1925	1925	1925	1925	0
135	20240927	172900	1321833652	1925	1925	1925	1925	0
136	20240927	172800	1321833652	1925	1925	1925	1925	0
137	20240927	172700	1321833652	1925	1925	1925	1925	0
138	20240927	172600	1321833652	1925	1925	1925	1925	0
139	20240927	172500	1321833652	1925	1925	1925	1925	0
140	20240927	172400	1321833652	1925	1925	1925	1925	0
141	20240927	172300	1321833652	1925	1925	1925	1925	0
142	20240927	172200	1321833652	1925	1925	1925	1925	0
143	20240927	172100	1321833652	1925	1925	1925	1925	0
144	20240927	172000	1321833652	1925	1925	1925	1925	0
145	20240927	171900	1321833652	1925	1925	1925	1925	0
146	20240927	171800	1321833652	1925	1925	1925	1925	0
147	20240927	171700	1321833652	1925	1925	1925	1925	0
148	20240927	171600	1321833652	1925	1925	1925	1925	0
149	20240927	171500	1321833652	1925	1925	1925	1925	0
150	20240927	171400	1321833652	1925	1925	1925	1925	0
151	20240927	171300	1321833652	1925	1925	1925	1925	0
152	20240927	171200	1321833652	1925	1925	1925	1925	7874
153	20240927	171100	1321833652	1925	1925	1925	1925	0
154	20240927	171000	1321833652	1925	1925	1925	1925	0
155	20240927	170900	1321833652	1925	1925	1925	1925	0
156	20240927	170800	1321833652	1925	1925	1925	1925	0
157	20240927	170700	1321833652	1925	1925	1925	1925	0
158	20240927	170600	1321833652	1925	1925	1925	1925	0
159	20240927	170500	1321833652	1925	1925	1925	1925	0
160	20240927	170400	1321833652	1925	1925	1925	1925	0
161	20240927	170300	1321833652	1925	1925	1925	1925	0
162	20240927	170200	1321833652	1925	1925	1925	1925	0
163	20240927	170100	1321833652	1925	1925	1925	1925	0
164	20240927	170000	1321833652	1925	1925	1925	1925	0
165	20240927	165900	1321833652	1925	1925	1925	1925	0
166	20240927	165800	1321833652	1925	1925	1925	1925	0
167	20240927	165700	1321833652	1925	1925	1925	1925	0
168	20240927	165600	1321833652	1925	1925	1925	1925	0
169	20240927	165500	1321833652	1925	1925	1925	1925	0
170	20240927	165400	1321833652	1925	1925	1925	1925	0
171	20240927	165300	1321833652	1925	1925	1925	1925	0
172	20240927	165200	1321833652	1925	1925	1925	1925	0
173	20240927	165100	1321833652	1925	1925	1925	1925	0
174	20240927	165000	1321833652	1925	1925	1925	1925	0
175	20240927	164900	1321833652	1925	1925	1925	1925	0
176	20240927	164800	1321833652	1925	1925	1925	1925	0
177	20240927	164700	1321833652	1925	1925	1925	1925	0
178	20240927	164600	1321833652	1925	1925	1925	1925	0
179	20240927	164500	1321833652	1925	1925	1925	1925	0
180	20240927	164400	1321833652	1925	1925	1925	1925	0
181	20240927	164300	1321833652	1925	1925	1925	1925	0
182	20240927	164200	1321833652	1925	1925	1925	1925	7874
183	20240927	164100	1321833652	1925	1925	1925	1925	0
184	20240927	164000	1321833652	1925	1925	1925	1925	0
185	20240927	163900	1321833652	1925	1925	1925	1925	0
186	20240927	163800	1321833652	1925	1925	1925	1925	0
187	20240927	163700	1321833652	1925	1925	1925	1925	0
188	20240927	163600	1321833652	1925	1925	1925	1925	0
189	20240927	163500	1321833652	1925	1925	1925	1925	0
190	20240927	163400	1321833652	1925	1925	1925	1925	0
191	20240927	163300	1321833652	1925	1925	1925	1925	0
192	20240927	163200	1321833652	1925	1925	1925	1925	0
193	20240927	163100	1321833652	1925	1925	1925	1925	0
194	20240927	163000	1321833652	1925	1925	1925	1925	0
195	20240927	162900	1321833652	1925	1925	1925	1925	0
196	20240927	162800	1321833652	1925	1925	1925	1925	0
197	20240927	162700	1321833652	1925	1925	1925	1925	0
198	20240927	162600	1321833652	1925	1925	1925	1925	0
199	20240927	162500	1321833652	1925	1925	1925	1925	0
200	20240927	162400	1321833652	1925	1925	1925	1925	0
201	20240927	162300	1321833652	1925	1925	1925	1925	0
202	20240927	162200	1321833652	1925	1925	1925	1925	0
203	20240927	162100	1321833652	1925	1925	1925	1925	0
204	20240927	162000	1321833652	1925	1925	1925	1925	0
205	20240927	161900	1321833652	1925	1925	1925	1925	0
206	20240927	161800	1321833652	1925	1925	1925	1925	0
207	20240927	161700	1321833652	1925	1925	1925	1925	0
208	20240927	161600	1321833652	1925	1925	1925	1925	0
209	20240927	161500	1321833652	1925	1925	1925	1925	0
210	20240927	161400	1321833652	1925	1925	1925	1925	0
211	20240927	161300	1321833652	1925	1925	1925	1925	0
212	20240927	161200	1321833652	1925	1925	1925	1925	7874
213	20240927	161100	1321833652	1925	1925	1925	1925	0
214	20240927	161000	1321833652	1925	1925	1925	1925	0
215	20240927	160900	1321833652	1925	1925	1925	1925	0
216	20240927	160800	1321833652	1925	1925	1925	1925	0
217	20240927	160700	1321833652	1925	1925	1925	1925	0
218	20240927	160600	1321833652	1925	1925	1925	1925	0
219	20240927	160500	1321833652	1925	1925	1925	1925	0
220	20240927	160400	1321833652	1925	1925	1925	1925	0
221	20240927	160300	1321833652	1925	1925	1925	1925	0
222	20240927	160200	1321833652	1925	1925	1925	1925	0
223	20240927	160100	1321833652	1925	1925	1925	1925	0
224	20240927	160000	1321833652	1925	1925	1925	1925	0
225	20240927	155900	1321833652	1925	1925	1925	1925	0
226	20240927	155800	1321833652	1925	1925	1925	1925	0
227	20240927	155700	1321833652	1925	1925	1925	1925	0
228	20240927	155600	1321833652	1925	1925	1925	1925	0
229	20240927	155500	1321833652	1925	1925	1925	1925	0
230	20240927	155400	1321833652	1925	1925	1925	1925	0
231	20240927	155300	1321833652	1925	1925	1925	1925	0
232	20240927	155200	1321833652	1925	1925	1925	1925	0
233	20240927	155100	1321833652	1925	1925	1925	1925	0
234	20240927	155000	1321833652	1925	1925	1925	1925	0
235	20240927	154900	1321833652	1925	1925	1925	1925	0
236	20240927	154800	1321833652	1925	1925	1925	1925	0
237	20240927	154700	1321833652	1925	1925	1925	1925	0
238	20240927	154600	1321833652	1925	1925	1925	1925	0
239	20240927	154500	1321833652	1925	1925	1925	1925	0
240	20240927	154400	1321833652	1925	1925	1925	1925	0
241	20240927	154300	1321833652	1925	1925	1925	1925	0
242	20240927	154200	1321833652	1925	1925	1925	1925	7874
243	20240927	154100	1321833652	1925	1925	1925	1925	0
244	20240927	154000	1321833652	1925	1925	1925	1925	0
245	20240927	153900	1321833652	1925	1925	1925	1925	0
246	20240927	153800	1321833652	1925	1925	1925	1925	0
247	20240927	153700	1321833652	1925	1925	1925	1925	0
248	20240927	153600	1321833652	1925	1925	1925	1925	0
249	20240927	153500	1321833652	1925	1925	1925	1925	0
250	20240927	153400	1321833652	1925	1925	1925	1925	0
251	20240927	153300	1321833652	1925	1925	1925	1925	0
252	20240927	153200	1321833652	1925	1925	1925	1925	0
253	20240927	153100	1321833652	1925	1925	1925	1925	0
254	20240927	153000	1321833652	1925	1925	1925	1925	7874
255	20240927	152900	1306676202	1929	1929	1929	1929	0
256	20240927	152800	1306676202	1929	1929	1929	1929	0
257	20240927	152700	1306676202	1929	1929	1929	1929	0
258	20240927	152600	1306676202	1929	1929	1929	1929	0
259	20240927	152500	1306676202	1929	1929	1929	1929	0
260	20240927	152400	1306676202	1929	1929	1929	1929	0
261	20240927	152300	1306676202	1929	1929	1929	1929	0
262	20240927	152200	1306676202	1929	1929	1929	1929	0
263	20240927	152100	1306676202	1929	1929	1929	1929	0
264	20240927	152000	1306676202	1929	1929	1929	1929	0
265	20240927	151900	1306676202	1929	1931	1932	1929	11134
266	20240927	151800	1285186724	1932	1932	1932	1932	275
267	20240927	151700	1284655424	1933	1933	1933	1931	1734
268	20240927	151600	1281303896	1933	1934	1934	1933	805
269	20240927	151500	1279747805	1934	1934	1934	1934	610
270	20240927	151400	1278568065	1933	1937	1937	1933	340
271	20240927	151300	1277909493	1937	1934	1937	1934	867
272	20240927	151200	1276230606	1930	1930	1930	1930	323
273	20240927	151100	1275607216	1930	1929	1930	1929	808
274	20240927	151000	1274048544	1929	1929	1929	1929	16
275	20240927	150900	1274017680	1929	1929	1929	1929	200
276	20240927	150800	1273631880	1930	1930	1930	1930	0
277	20240927	150700	1273631880	1930	1930	1930	1930	144
278	20240927	150600	1273353960	1930	1930	1930	1920	11737
279	20240927	150500	1250750529	1930	1930	1930	1928	614
280	20240927	150400	1249566617	1930	1930	1930	1928	127
281	20240927	150300	1249321509	1930	1927	1930	1923	2022
282	20240927	150200	1245428947	1927	1924	1927	1923	2747
283	20240927	150100	1240146334	1924	1927	1927	1924	1101
284	20240927	150000	1238026645	1928	1928	1928	1928	33
285	20240927	145900	1237963021	1928	1929	1929	1928	643
286	20240927	145800	1236722676	1929	1930	1930	1929	1233
287	20240927	145700	1234344107	1930	1930	1930	1929	1565
288	20240927	145600	1231324180	1930	1930	1930	1930	6
289	20240927	145500	1231312600	1930	1930	1930	1923	3830
290	20240927	145400	1223936297	1930	1930	1930	1930	92
291	20240927	145300	1223758737	1930	1930	1930	1930	0
292	20240927	145200	1223758737	1930	1929	1930	1923	3990
293	20240927	145100	1216076613	1929	1932	1932	1929	9514
294	20240927	145000	1197712854	1934	1934	1934	1934	1134
295	20240927	144900	1195519698	1934	1934	1934	1934	0
296	20240927	144800	1195519698	1934	1934	1934	1934	0
297	20240927	144700	1195519698	1934	1934	1934	1934	4
298	20240927	144600	1195511962	1934	1934	1934	1934	0
299	20240927	144500	1195511962	1934	1934	1934	1934	1561
300	20240927	144400	1192492988	1937	1934	1937	1932	905
301	20240927	144300	1190743863	1937	1937	1937	1937	5
302	20240927	144200	1190734178	1935	1935	1935	1935	655
303	20240927	144100	1189466753	1934	1934	1934	1934	0
304	20240927	144000	1189466753	1934	1934	1934	1934	11
305	20240927	143900	1189445479	1934	1934	1934	1934	0
306	20240927	143800	1189445479	1934	1937	1937	1934	2176
307	20240927	143700	1185233449	1937	1937	1937	1937	0
308	20240927	143600	1185233449	1937	1937	1937	1937	0
309	20240927	143500	1185233449	1937	1937	1937	1937	54
310	20240927	143400	1185128851	1937	1939	1942	1937	1344
311	20240927	143300	1182525496	1938	1938	1938	1937	463
312	20240927	143200	1181628278	1938	1938	1938	1938	1
313	20240927	143100	1181626340	1938	1938	1938	1938	119
314	20240927	143000	1181395718	1938	1938	1938	1938	0
315	20240927	142900	1181395718	1938	1937	1938	1937	1006
316	20240927	142800	1179446095	1938	1938	1938	1938	231
317	20240927	142700	1178998417	1938	1938	1938	1938	0
318	20240927	142600	1178998417	1938	1937	1938	1937	1865
319	20240927	142500	1175384113	1938	1938	1938	1935	2027
320	20240927	142400	1171460307	1938	1938	1938	1938	0
321	20240927	142300	1171460307	1938	1938	1938	1938	4
322	20240927	142200	1171452555	1943	1943	1943	1943	4
323	20240927	142100	1171444783	1943	1937	1943	1937	60
324	20240927	142000	1171328551	1936	1937	1937	1936	1026
325	20240927	141900	1169341191	1937	1937	1937	1937	168
326	20240927	141800	1169015775	1937	1938	1938	1937	130
327	20240927	141700	1168763964	1938	1938	1938	1938	59
328	20240927	141600	1168649622	1943	1943	1943	1943	6
329	20240927	141500	1168637964	1938	1938	1938	1938	1
330	20240927	141400	1168636026	1938	1938	1938	1938	1
331	20240927	141300	1168634088	1943	1938	1943	1938	368
332	20240927	141200	1167919567	1942	1942	1942	1942	32
333	20240927	141100	1167857423	1942	1942	1943	1942	88
334	20240927	141000	1167686522	1943	1943	1943	1943	2
335	20240927	140900	1167682636	1943	1943	1943	1943	0
336	20240927	140800	1167682636	1943	1934	1943	1934	15
337	20240927	140700	1167653581	1934	1934	1934	1934	6
338	20240927	140600	1167641977	1930	1930	1930	1930	601
339	20240927	140500	1166482047	1930	1936	1936	1930	6729
340	20240927	140400	1153485987	1936	1937	1937	1936	538
341	20240927	140300	1152444337	1936	1937	1937	1936	300
342	20240927	140200	1151863531	1937	1938	1938	1936	4446
343	20240927	140100	1143253949	1938	1941	1941	1938	309
344	20240927	140000	1142654677	1944	1944	1944	1944	0
345	20240927	135900	1142654677	1944	1944	1944	1944	0
346	20240927	135800	1142654677	1944	1944	1944	1944	14
347	20240927	135700	1142627461	1946	1946	1946	1946	0
348	20240927	135600	1142627461	1946	1946	1946	1946	514
349	20240927	135500	1141627217	1946	1946	1946	1946	1
350	20240927	135400	1141625271	1949	1949	1949	1949	0
351	20240927	135300	1141625271	1949	1949	1949	1949	5
352	20240927	135200	1141615526	1949	1949	1949	1949	1
353	20240927	135100	1141613577	1949	1949	1949	1949	100
354	20240927	135000	1141418677	1949	1949	1949	1949	0
355	20240927	134900	1141418677	1949	1949	1949	1937	1010
356	20240927	134800	1139461483	1938	1938	1938	1938	69
357	20240927	134700	1139327761	1938	1939	1939	1938	400
358	20240927	134600	1138552558	1946	1946	1946	1946	0
359	20240927	134500	1138552558	1946	1941	1949	1937	504
360	20240927	134400	1137575562	1940	1941	1941	1940	100
361	20240927	134300	1137381541	1948	1948	1949	1941	512
362	20240927	134200	1136387653	1941	1948	1950	1941	757
363	20240927	134100	1134917640	1946	1947	1947	1946	937
364	20240927	134000	1133093720	1947	1947	1947	1947	2044
365	20240927	133900	1129114052	1946	1946	1946	1946	0
366	20240927	133800	1129114052	1946	1946	1946	1946	28
367	20240927	133700	1129059564	1946	1945	1946	1945	1241
368	20240927	133600	1126644579	1946	1943	1946	1943	56
369	20240927	133500	1126535759	1942	1943	1943	1941	156
370	20240927	133400	1126232662	1943	1943	1943	1943	58
371	20240927	133300	1126119968	1943	1941	1943	1941	104
372	20240927	133200	1125918042	1941	1936	1941	1936	393
373	20240927	133100	1125156694	1936	1941	1941	1936	649
374	20240927	133000	1123900095	1937	1938	1941	1936	78
375	20240927	132900	1123749007	1941	1941	1941	1941	22
376	20240927	132800	1123706305	1941	1938	1941	1938	3941
377	20240927	132700	1116068638	1938	1938	1938	1938	4
378	20240927	132600	1116060886	1938	1936	1938	1935	2440
379	20240927	132500	1111337341	1938	1940	1941	1937	8530
380	20240927	132400	1094792927	1941	1941	1943	1941	887
381	20240927	132300	1093071250	1941	1943	1943	1941	900
382	20240927	132200	1091324344	1943	1941	1943	1941	555
383	20240927	132100	1090246479	1943	1943	1943	1943	655
384	20240927	132000	1088973814	1943	1943	1943	1941	1847
385	20240927	131900	1085387342	1948	1948	1948	1948	17
386	20240927	131800	1085354226	1948	1942	1949	1942	8
387	20240927	131700	1085338671	1942	1945	1945	1942	2667
388	20240927	131600	1080157411	1952	1949	1952	1949	102
389	20240927	131500	1079958316	1949	1948	1949	1948	30
390	20240927	131400	1079899847	1953	1953	1953	1953	0
391	20240927	131300	1079899847	1953	1954	1954	1953	4
392	20240927	131200	1079892032	1954	1942	1954	1942	8
393	20240927	131100	1079876434	1942	1946	1946	1942	897
394	20240927	131000	1078130933	1946	1946	1953	1946	664
395	20240927	130900	1076838724	1943	1943	1946	1942	289
396	20240927	130800	1076277335	1945	1949	1949	1945	213
397	20240927	130700	1075862860	1946	1952	1952	1946	162
398	20240927	130600	1075547560	1953	1953	1953	1953	16
399	20240927	130500	1075516312	1954	1954	1954	1954	1
400	20240927	130400	1075514358	1954	1954	1955	1954	82
401	20240927	130300	1075354113	1954	1954	1954	1954	10
402	20240927	130200	1075334573	1955	1955	1955	1955	0
403	20240927	130100	1075334573	1955	1949	1955	1949	910
404	20240927	130000	1073555538	1949	1945	1949	1945	746
405	20240927	125900	1072103586	1946	1945	1946	1945	2
406	20240927	125800	1072099695	1941	1941	1941	1941	1014
407	20240927	125700	1070131521	1947	1947	1947	1947	8
408	20240927	125600	1070115945	1947	1947	1947	1947	0
409	20240927	125500	1070115945	1947	1940	1947	1940	18
410	20240927	125400	1070080920	1940	1947	1947	1940	6508
411	20240927	125300	1057455137	1947	1942	1947	1940	3016
412	20240927	125200	1051600189	1942	1943	1943	1942	604
413	20240927	125100	1050427045	1943	1945	1945	1943	3081
414	20240927	125000	1044440497	1945	1946	1946	1945	2002
415	20240927	124900	1040546605	1952	1945	1952	1945	6
416	20240927	124800	1040534921	1945	1945	1945	1945	0
417	20240927	124700	1040534921	1945	1943	1945	1943	175
418	20240927	124600	1040194892	1945	1945	1945	1944	2359
419	20240927	124500	1035606787	1945	1945	1945	1944	1502
420	20240927	124400	1032686846	1956	1945	1956	1945	33
421	20240927	124300	1032622551	1945	1945	1945	1945	4
422	20240927	124200	1032614771	1945	1945	1956	1945	561
423	20240927	124100	1031522581	1956	1949	1956	1942	7807
424	20240927	124000	1016337354	1949	1949	1949	1949	181
425	20240927	123900	1015984585	1949	1949	1949	1949	24
426	20240927	123800	1015937809	1949	1949	1949	1949	1
427	20240927	123700	1015935860	1949	1949	1949	1949	316
428	20240927	123600	1015319976	1949	1946	1949	1945	1529
429	20240927	123500	1012345159	1946	1951	1951	1946	1221
430	20240927	123400	1009965966	1950	1951	1951	1950	233
431	20240927	123300	1009511456	1951	1956	1956	1951	12
432	20240927	123200	1009487994	1956	1956	1956	1956	0
433	20240927	123100	1009487994	1956	1950	1956	1950	329
434	20240927	123000	1008846436	1957	1957	1957	1950	594
435	20240927	122900	1007687953	1951	1957	1957	1951	351
436	20240927	122800	1007001941	1957	1958	1958	1955	2067
437	20240927	122700	1002956932	1958	1951	1958	1950	5007
438	20240927	122600	993191181	1952	1955	1956	1952	1097
439	20240927	122500	991048183	1952	1954	1954	1950	1604
440	20240927	122400	987917611	1956	1956	1956	1956	9
441	20240927	122300	987900007	1956	1957	1957	1956	66
442	20240927	122200	987770906	1958	1957	1958	1957	21
443	20240927	122100	987729789	1959	1958	1959	1950	1180
444	20240927	122000	985423491	1958	1959	1959	1958	58
445	20240927	121900	985309870	1960	1962	1962	1960	400
446	20240927	121800	984525830	1963	1965	1966	1963	6732
447	20240927	121700	971297541	1965	1966	1966	1965	1733
448	20240927	121600	967891934	1965	1965	1965	1965	0
449	20240927	121500	967891934	1965	1966	1966	1965	713
450	20240927	121400	966490216	1967	1967	1967	1967	57
451	20240927	121300	966378097	1967	1967	1967	1967	43
452	20240927	121200	966293516	1968	1970	1970	1968	62
453	20240927	121100	966171496	1966	1968	1968	1966	1445
454	20240927	121000	963328872	1968	1969	1969	1968	733
455	20240927	120900	961886131	1970	1970	1970	1970	35
456	20240927	120800	961817181	1970	1970	1970	1970	0
457	20240927	120700	961817181	1970	1970	1970	1970	0
458	20240927	120600	961817181	1970	1970	1970	1970	668
459	20240927	120500	960501221	1970	1974	1974	1970	1040
460	20240927	120400	958450630	1975	1975	1975	1975	1
461	20240927	120300	958448655	1978	1978	1978	1978	9
462	20240927	120200	958430853	1979	1979	1979	1979	1
463	20240927	120100	958428874	1979	1979	1979	1979	0
464	20240927	120000	958428874	1979	1974	1979	1974	125
465	20240927	115900	958182099	1974	1974	1974	1974	83
466	20240927	115800	958018257	1974	1974	1979	1974	610
467	20240927	115700	956813617	1979	1975	1979	1975	1894
468	20240927	115600	953070660	1975	1976	1976	1975	449
469	20240927	115500	952183664	1976	1976	1976	1976	0
470	20240927	115400	952183664	1976	1971	1976	1971	6
471	20240927	115300	952171813	1974	1974	1974	1974	78
472	20240927	115200	952017841	1974	1974	1974	1974	1
473	20240927	115100	952015867	1974	1974	1975	1974	2363
474	20240927	115000	947350442	1974	1970	1974	1969	284
475	20240927	114900	946791117	1970	1975	1975	1969	160
476	20240927	114800	946476040	1969	1974	1975	1969	32
477	20240927	114700	946412947	1969	1975	1975	1968	128
478	20240927	114600	946160831	1968	1968	1975	1968	20
479	20240927	114500	946121436	1968	1969	1969	1968	29
480	20240927	114400	946064363	1968	1967	1968	1966	15
481	20240927	114300	946034856	1967	1967	1967	1967	15
482	20240927	114200	946005351	1967	1967	1967	1966	512
483	20240927	114100	944998250	1967	1973	1978	1967	851
484	20240927	114000	943316706	1979	1979	1979	1979	0
485	20240927	113900	943316706	1979	1966	1979	1966	286
486	20240927	113800	942751388	1965	1965	1965	1965	215
487	20240927	113700	942328913	1965	1965	1965	1965	63
488	20240927	113600	942205118	1965	1973	1973	1965	19756
489	20240927	113500	903260592	1979	1979	1979	1979	1
490	20240927	113400	903258613	1980	1972	1980	1972	495
491	20240927	113300	902279600	1972	1972	1974	1972	876
492	20240927	113200	900552124	1972	1973	1973	1972	2188
493	20240927	113100	896236922	1973	1973	1978	1973	588
494	20240927	113000	895076287	1973	1973	1973	1973	113
495	20240927	112900	894853338	1973	1976	1977	1973	2069
496	20240927	112800	890764853	1977	1977	1977	1977	8
497	20240927	112700	890749037	1977	1976	1977	1976	900
498	20240927	112600	888970442	1976	1976	1976	1976	0
499	20240927	112500	888970442	1976	1976	1976	1976	873
500	20240927	112400	887245394	1976	1976	1976	1976	16
501	20240927	112300	887213778	1977	1977	1977	1977	1
502	20240927	112200	887211801	1978	1978	1978	1978	102
503	20240927	112100	887010045	1967	1974	1979	1967	2027
504	20240927	112000	883012096	1975	1978	1978	1975	4492
505	20240927	111900	874126952	1978	1975	1978	1975	625
506	20240927	111800	872892534	1974	1972	1974	1972	501
507	20240927	111700	871903761	1973	1973	1973	1973	0
508	20240927	111600	871903761	1973	1973	1973	1973	1
509	20240927	111500	871901788	1973	1968	1973	1968	105
510	20240927	111400	871695123	1972	1972	1972	1966	389
511	20240927	111300	870928099	1966	1966	1966	1966	112
512	20240927	111200	870707907	1966	1967	1967	1966	210
513	20240927	111100	870295043	1973	1973	1973	1973	42
514	20240927	111000	870212177	1973	1973	1973	1973	6
515	20240927	110900	870200339	1972	1971	1973	1971	168
516	20240927	110800	869868943	1964	1970	1970	1964	5636
517	20240927	110700	858798253	1966	1970	1970	1966	1160
518	20240927	110600	856516653	1970	1969	1970	1969	260
519	20240927	110500	856004458	1966	1966	1966	1966	11
520	20240927	110400	855982832	1966	1967	1967	1966	70
521	20240927	110300	855845182	1967	1967	1967	1967	130
522	20240927	110200	855589472	1966	1968	1968	1966	605
523	20240927	110100	854399032	1967	1964	1967	1964	602
524	20240927	110000	853216094	1964	1968	1968	1964	2223
525	20240927	105900	848849622	1968	1969	1970	1964	452
526	20240927	105800	847960307	1970	1964	1970	1964	1019
527	20240927	105700	845955913	1964	1964	1964	1964	1
528	20240927	105600	845953949	1964	1959	1964	1959	2604
529	20240927	105500	840848268	1959	1959	1959	1959	0
530	20240927	105400	840848268	1959	1959	1959	1959	120
531	20240927	105300	840613188	1951	1959	1959	1951	2
532	20240927	105200	840609278	1958	1958	1958	1958	100
533	20240927	105100	840413478	1954	1950	1954	1949	210
534	20240927	105000	840004082	1950	1949	1950	1949	22
535	20240927	104900	839961197	1957	1957	1957	1957	36
536	20240927	104800	839890745	1959	1949	1959	1949	695
537	20240927	104700	838534240	1960	1957	1960	1948	3442
538	20240927	104600	831822922	1958	1948	1958	1948	92
539	20240927	104500	831643451	1947	1947	1947	1947	1
540	20240927	104400	831641504	1957	1957	1957	1957	51
541	20240927	104300	831541697	1957	1957	1957	1957	153
542	20240927	104200	831242276	1957	1952	1957	1952	20
543	20240927	104100	831203141	1945	1946	1947	1945	872
544	20240927	104000	829506380	1946	1948	1948	1946	571
545	20240927	103900	828394738	1947	1955	1955	1947	3277
546	20240927	103800	822009368	1955	1954	1955	1954	59
547	20240927	103700	821894043	1948	1947	1949	1946	3246
548	20240927	103600	815571825	1948	1954	1954	1948	268
549	20240927	103500	815049587	1954	1953	1954	1953	106
550	20240927	103400	814842564	1960	1962	1962	1960	110
551	20240927	103300	814626764	1947	1963	1963	1947	420
552	20240927	103200	813808065	1963	1965	1965	1963	98
553	20240927	103100	813615594	1965	1962	1967	1962	516
554	20240927	103000	812601148	1946	1950	1950	1946	528
555	20240927	102900	811572849	1950	1949	1950	1945	1246
556	20240927	102800	809146991	1949	1958	1959	1949	5435
557	20240927	102700	798544499	1959	1960	1960	1959	222
558	20240927	102600	798109390	1961	1970	1970	1961	492
559	20240927	102500	797144006	1970	1970	1970	1970	1
560	20240927	102400	797142036	1976	1976	1976	1976	0
561	20240927	102300	797142036	1976	1960	1976	1960	1388
562	20240927	102200	794421424	1960	1971	1971	1960	1163
563	20240927	102100	792137818	1971	1977	1977	1971	8
564	20240927	102000	792122044	1975	1971	1977	1966	237
565	20240927	101900	791654969	1971	1971	1979	1966	11977
566	20240927	101800	768058080	1971	1978	1979	1971	6694
567	20240927	101700	754851483	1978	1979	1979	1978	5435
568	20240927	101600	744100630	1978	1978	1979	1978	2735
569	20240927	101500	738690790	1978	1973	1978	1973	550
570	20240927	101400	737604640	1971	1971	1971	1971	0
571	20240927	101300	737604640	1971	1971	1971	1971	11
572	20240927	101200	737582959	1971	1979	1980	1970	1481
573	20240927	101100	734658747	1980	1978	1980	1970	3903
574	20240927	101000	726941536	1979	1964	1980	1964	6101
575	20240927	100900	714888208	1964	1964	1964	1959	524
576	20240927	100800	713860482	1959	1952	1960	1952	3275
577	20240927	100700	707442333	1950	1949	1950	1949	1022
578	20240927	100600	705450351	1949	1946	1949	1946	672
579	20240927	100500	704142636	1946	1948	1948	1946	872
580	20240927	100400	702444958	1948	1948	1948	1948	560
581	20240927	100300	701354078	1948	1944	1948	1944	79
582	20240927	100200	701200227	1944	1940	1944	1940	362
583	20240927	100100	700496547	1940	1940	1940	1940	205
584	20240927	100000	700098847	1940	1939	1940	1939	261
585	20240927	095900	699592510	1939	1940	1940	1939	30
586	20240927	095800	699534336	1940	1937	1940	1934	3637
587	20240927	095700	692494099	1937	1933	1937	1933	1428
588	20240927	095600	689731672	1934	1937	1937	1934	861
589	20240927	095500	688066088	1937	1937	1937	1937	165
590	20240927	095400	687746483	1933	1934	1938	1933	1945
591	20240927	095300	683986746	1933	1932	1933	1932	140
592	20240927	095200	683716130	1932	1933	1938	1931	1529
593	20240927	095100	680762540	1932	1940	1940	1932	530
594	20240927	095000	679736748	1932	1937	1937	1932	1566
595	20240927	094900	676708690	1936	1937	1942	1935	1118
596	20240927	094800	674544493	1936	1943	1945	1931	3389
597	20240927	094700	667978768	1945	1942	1949	1942	2311
598	20240927	094600	663483701	1949	1940	1949	1940	1221
599	20240927	094500	661112972	1940	1950	1952	1940	5687
600	20240927	094400	650074853	1940	1941	1942	1920	18886
601	20240927	094300	613523627	1940	1957	1957	1940	4625
602	20240927	094200	604505778	1957	1964	1964	1937	23098
603	20240927	094100	559426724	1967	1981	1981	1967	1311
604	20240927	094000	556842149	1989	1973	1989	1973	3464
605	20240927	093900	549996392	1962	1974	1975	1962	262
606	20240927	093800	549479696	1975	1975	1975	1975	101
607	20240927	093700	549280221	1975	1972	1975	1972	1236
608	20240927	093600	546840569	1974	1960	1974	1960	3756
609	20240927	093500	539477046	1960	1960	1960	1959	1197
610	20240927	093400	537131493	1960	1962	1965	1959	2464
611	20240927	093300	532299584	1962	1958	1962	1958	3509
612	20240927	093200	525421885	1958	1963	1963	1957	3309
613	20240927	093100	518939715	1965	1962	1968	1956	7671
614	20240927	093000	503882167	1962	1970	1971	1960	6718
615	20240927	092900	490685791	1973	1978	1986	1971	7506
616	20240927	092800	475872243	1978	1978	1982	1974	7023
617	20240927	092700	461989960	1978	1986	1986	1978	1561
618	20240927	092600	458898284	1999	1979	1999	1975	2659
619	20240927	092500	453645013	1979	1979	1979	1975	1817
620	20240927	092400	450053558	1979	1976	1979	1976	833
621	20240927	092300	448405966	1972	1976	1995	1970	3895
622	20240927	092200	440705576	1986	1989	1994	1951	13964
623	20240927	092100	413124208	1989	2000	2000	1989	7465
624	20240927	092000	398247751	2000	2005	2005	1990	32020
625	20240927	091900	334315012	2005	2010	2010	2005	930
626	20240927	091800	332449912	2005	2010	2010	2005	3649
627	20240927	091700	325133432	2010	2005	2010	2000	1489
628	20240927	091600	322149837	2005	2015	2015	2005	11752
629	20240927	091500	298555977	2010	2035	2040	2010	2801
630	20240927	091400	292888837	2040	2055	2055	2040	1767
631	20240927	091300	289275962	2050	2035	2055	2035	4210
632	20240927	091200	280683927	2035	2020	2035	2010	4102
633	20240927	091100	272392022	2020	2005	2020	2005	1414
634	20240927	091000	269540587	2005	2020	2020	2000	9645
635	20240927	090900	250171397	2020	2030	2035	2020	7363
636	20240927	090800	235278272	2030	2025	2035	2025	273
637	20240927	090700	234722777	2035	2020	2035	2020	1126
638	20240927	090600	232440517	2015	2025	2040	2015	2320
639	20240927	090500	227752762	2015	2010	2035	2010	5180
640	20240927	090400	217298592	2005	2020	2020	1996	78900
641	20240927	090300	59040395	2025	2065	2075	2025	3866
642	20240927	090200	51103570	2070	2030	2070	2010	5055
643	20240927	090100	40764685	2010	2065	2065	2000	9548
644	20240927	090000	21337720	2065	2100	2100	2065	5256