KissMeData/017900/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	190200	359533451	1940	1940	1940	1940	738
3	20240904	190100	359533451	1940	1940	1940	1940	0
4	20240904	190000	359533451	1940	1940	1940	1940	0
5	20240904	185900	359533451	1940	1940	1940	1940	0
6	20240904	185800	359533451	1940	1940	1940	1940	0
7	20240904	185700	359533451	1940	1940	1940	1940	0
8	20240904	185600	359533451	1940	1940	1940	1940	0
9	20240904	185500	359533451	1940	1940	1940	1940	0
10	20240904	185400	359533451	1940	1940	1940	1940	0
11	20240904	185300	359533451	1940	1940	1940	1940	0
12	20240904	185200	359533451	1940	1940	1940	1940	0
13	20240904	185100	359533451	1940	1940	1940	1940	0
14	20240904	185000	359533451	1940	1940	1940	1940	0
15	20240904	184900	359533451	1940	1940	1940	1940	0
16	20240904	184800	359533451	1940	1940	1940	1940	0
17	20240904	184700	359533451	1940	1940	1940	1940	0
18	20240904	184600	359533451	1940	1940	1940	1940	0
19	20240904	184500	359533451	1940	1940	1940	1940	0
20	20240904	184400	359533451	1940	1940	1940	1940	0
21	20240904	184300	359533451	1940	1940	1940	1940	0
22	20240904	184200	359533451	1940	1940	1940	1940	0
23	20240904	184100	359533451	1940	1940	1940	1940	0
24	20240904	184000	359533451	1940	1940	1940	1940	0
25	20240904	183900	359533451	1940	1940	1940	1940	0
26	20240904	183800	359533451	1940	1940	1940	1940	0
27	20240904	183700	359533451	1940	1940	1940	1940	0
28	20240904	183600	359533451	1940	1940	1940	1940	0
29	20240904	183500	359533451	1940	1940	1940	1940	0
30	20240904	183400	359533451	1940	1940	1940	1940	0
31	20240904	183300	359533451	1940	1940	1940	1940	0
32	20240904	183200	359533451	1940	1940	1940	1940	738
33	20240904	183100	359533451	1940	1940	1940	1940	0
34	20240904	183000	359533451	1940	1940	1940	1940	0
35	20240904	182900	359533451	1940	1940	1940	1940	0
36	20240904	182800	359533451	1940	1940	1940	1940	0
37	20240904	182700	359533451	1940	1940	1940	1940	0
38	20240904	182600	359533451	1940	1940	1940	1940	0
39	20240904	182500	359533451	1940	1940	1940	1940	0
40	20240904	182400	359533451	1940	1940	1940	1940	0
41	20240904	182300	359533451	1940	1940	1940	1940	0
42	20240904	182200	359533451	1940	1940	1940	1940	0
43	20240904	182100	359533451	1940	1940	1940	1940	0
44	20240904	182000	359533451	1940	1940	1940	1940	0
45	20240904	181900	359533451	1940	1940	1940	1940	0
46	20240904	181800	359533451	1940	1940	1940	1940	0
47	20240904	181700	359533451	1940	1940	1940	1940	0
48	20240904	181600	359533451	1940	1940	1940	1940	0
49	20240904	181500	359533451	1940	1940	1940	1940	0
50	20240904	181400	359533451	1940	1940	1940	1940	0
51	20240904	181300	359533451	1940	1940	1940	1940	0
52	20240904	181200	359533451	1940	1940	1940	1940	0
53	20240904	181100	359533451	1940	1940	1940	1940	0
54	20240904	181000	359533451	1940	1940	1940	1940	0
55	20240904	180900	359533451	1940	1940	1940	1940	0
56	20240904	180800	359533451	1940	1940	1940	1940	0
57	20240904	180700	359533451	1940	1940	1940	1940	0
58	20240904	180600	359533451	1940	1940	1940	1940	0
59	20240904	180500	359533451	1940	1940	1940	1940	0
60	20240904	180400	359533451	1940	1940	1940	1940	0
61	20240904	180300	359533451	1940	1940	1940	1940	0
62	20240904	180200	359533451	1940	1940	1940	1940	738
63	20240904	180100	359533451	1940	1940	1940	1940	0
64	20240904	180000	359533451	1940	1940	1940	1940	0
65	20240904	175900	359533451	1940	1940	1940	1940	0
66	20240904	175800	359533451	1940	1940	1940	1940	0
67	20240904	175700	359533451	1940	1940	1940	1940	0
68	20240904	175600	359533451	1940	1940	1940	1940	0
69	20240904	175500	359533451	1940	1940	1940	1940	0
70	20240904	175400	359533451	1940	1940	1940	1940	0
71	20240904	175300	359533451	1940	1940	1940	1940	0
72	20240904	175200	359533451	1940	1940	1940	1940	0
73	20240904	175100	359533451	1940	1940	1940	1940	0
74	20240904	175000	359533451	1940	1940	1940	1940	0
75	20240904	174900	359533451	1940	1940	1940	1940	0
76	20240904	174800	359533451	1940	1940	1940	1940	0
77	20240904	174700	359533451	1940	1940	1940	1940	0
78	20240904	174600	359533451	1940	1940	1940	1940	0
79	20240904	174500	359533451	1940	1940	1940	1940	0
80	20240904	174400	359533451	1940	1940	1940	1940	0
81	20240904	174300	359533451	1940	1940	1940	1940	0
82	20240904	174200	359533451	1940	1940	1940	1940	0
83	20240904	174100	359533451	1940	1940	1940	1940	0
84	20240904	174000	359533451	1940	1940	1940	1940	0
85	20240904	173900	359533451	1940	1940	1940	1940	0
86	20240904	173800	359533451	1940	1940	1940	1940	0
87	20240904	173700	359533451	1940	1940	1940	1940	0
88	20240904	173600	359533451	1940	1940	1940	1940	0
89	20240904	173500	359533451	1940	1940	1940	1940	0
90	20240904	173400	359533451	1940	1940	1940	1940	0
91	20240904	173300	359533451	1940	1940	1940	1940	0
92	20240904	173200	359533451	1940	1940	1940	1940	738
93	20240904	173100	359533451	1940	1940	1940	1940	0
94	20240904	173000	359533451	1940	1940	1940	1940	0
95	20240904	172900	359533451	1940	1940	1940	1940	0
96	20240904	172800	359533451	1940	1940	1940	1940	0
97	20240904	172700	359533451	1940	1940	1940	1940	0
98	20240904	172600	359533451	1940	1940	1940	1940	0
99	20240904	172500	359533451	1940	1940	1940	1940	0
100	20240904	172400	359533451	1940	1940	1940	1940	0
101	20240904	172300	359533451	1940	1940	1940	1940	0
102	20240904	172200	359533451	1940	1940	1940	1940	0
103	20240904	172100	359533451	1940	1940	1940	1940	0
104	20240904	172000	359533451	1940	1940	1940	1940	0
105	20240904	171900	359533451	1940	1940	1940	1940	0
106	20240904	171800	359533451	1940	1940	1940	1940	0
107	20240904	171700	359533451	1940	1940	1940	1940	0
108	20240904	171600	359533451	1940	1940	1940	1940	0
109	20240904	171500	359533451	1940	1940	1940	1940	0
110	20240904	171400	359533451	1940	1940	1940	1940	0
111	20240904	171300	359533451	1940	1940	1940	1940	0
112	20240904	171200	359533451	1940	1940	1940	1940	0
113	20240904	171100	359533451	1940	1940	1940	1940	0
114	20240904	171000	359533451	1940	1940	1940	1940	0
115	20240904	170900	359533451	1940	1940	1940	1940	0
116	20240904	170800	359533451	1940	1940	1940	1940	0
117	20240904	170700	359533451	1940	1940	1940	1940	0
118	20240904	170600	359533451	1940	1940	1940	1940	0
119	20240904	170500	359533451	1940	1940	1940	1940	0
120	20240904	170400	359533451	1940	1940	1940	1940	0
121	20240904	170300	359533451	1940	1940	1940	1940	0
122	20240904	170200	359533451	1940	1940	1940	1940	738
123	20240904	170100	359533451	1940	1940	1940	1940	0
124	20240904	170000	359533451	1940	1940	1940	1940	0
125	20240904	165900	359533451	1940	1940	1940	1940	0
126	20240904	165800	359533451	1940	1940	1940	1940	0
127	20240904	165700	359533451	1940	1940	1940	1940	0
128	20240904	165600	359533451	1940	1940	1940	1940	0
129	20240904	165500	359533451	1940	1940	1940	1940	0
130	20240904	165400	359533451	1940	1940	1940	1940	0
131	20240904	165300	359533451	1940	1940	1940	1940	0
132	20240904	165200	359533451	1940	1940	1940	1940	0
133	20240904	165100	359533451	1940	1940	1940	1940	0
134	20240904	165000	359533451	1940	1940	1940	1940	0
135	20240904	164900	359533451	1940	1940	1940	1940	0
136	20240904	164800	359533451	1940	1940	1940	1940	0
137	20240904	164700	359533451	1940	1940	1940	1940	0
138	20240904	164600	359533451	1940	1940	1940	1940	0
139	20240904	164500	359533451	1940	1940	1940	1940	0
140	20240904	164400	359533451	1940	1940	1940	1940	0
141	20240904	164300	359533451	1940	1940	1940	1940	0
142	20240904	164200	359533451	1940	1940	1940	1940	0
143	20240904	164100	359533451	1940	1940	1940	1940	0
144	20240904	164000	359533451	1940	1940	1940	1940	0
145	20240904	163900	359533451	1940	1940	1940	1940	0
146	20240904	163800	359533451	1940	1940	1940	1940	0
147	20240904	163700	359533451	1940	1940	1940	1940	0
148	20240904	163600	359533451	1940	1940	1940	1940	0
149	20240904	163500	359533451	1940	1940	1940	1940	0
150	20240904	163400	359533451	1940	1940	1940	1940	0
151	20240904	163300	359533451	1940	1940	1940	1940	0
152	20240904	163200	359533451	1940	1940	1940	1940	738
153	20240904	163100	359533451	1940	1940	1940	1940	0
154	20240904	163000	359533451	1940	1940	1940	1940	0
155	20240904	162900	359533451	1940	1940	1940	1940	0
156	20240904	162800	359533451	1940	1940	1940	1940	0
157	20240904	162700	359533451	1940	1940	1940	1940	0
158	20240904	162600	359533451	1940	1940	1940	1940	0
159	20240904	162500	359533451	1940	1940	1940	1940	0
160	20240904	162400	359533451	1940	1940	1940	1940	0
161	20240904	162300	359533451	1940	1940	1940	1940	0
162	20240904	162200	359533451	1940	1940	1940	1940	0
163	20240904	162100	359533451	1940	1940	1940	1940	0
164	20240904	162000	359533451	1940	1940	1940	1940	0
165	20240904	161900	359533451	1940	1940	1940	1940	0
166	20240904	161800	359533451	1940	1940	1940	1940	0
167	20240904	161700	359533451	1940	1940	1940	1940	0
168	20240904	161600	359533451	1940	1940	1940	1940	0
169	20240904	161500	359533451	1940	1940	1940	1940	0
170	20240904	161400	359533451	1940	1940	1940	1940	0
171	20240904	161300	359533451	1940	1940	1940	1940	0
172	20240904	161200	359533451	1940	1940	1940	1940	0
173	20240904	161100	359533451	1940	1940	1940	1940	0
174	20240904	161000	359533451	1940	1940	1940	1940	0
175	20240904	160900	359533451	1940	1940	1940	1940	0
176	20240904	160800	359533451	1940	1940	1940	1940	0
177	20240904	160700	359533451	1940	1940	1940	1940	0
178	20240904	160600	359533451	1940	1940	1940	1940	0
179	20240904	160500	359533451	1940	1940	1940	1940	0
180	20240904	160400	359533451	1940	1940	1940	1940	0
181	20240904	160300	359533451	1940	1940	1940	1940	0
182	20240904	160200	359533451	1940	1940	1940	1940	738
183	20240904	160100	359533451	1940	1940	1940	1940	0
184	20240904	160000	359533451	1940	1940	1940	1940	0
185	20240904	155900	359533451	1940	1940	1940	1940	0
186	20240904	155800	359533451	1940	1940	1940	1940	0
187	20240904	155700	359533451	1940	1940	1940	1940	0
188	20240904	155600	359533451	1940	1940	1940	1940	0
189	20240904	155500	359533451	1940	1940	1940	1940	0
190	20240904	155400	359533451	1940	1940	1940	1940	0
191	20240904	155300	359533451	1940	1940	1940	1940	0
192	20240904	155200	359533451	1940	1940	1940	1940	0
193	20240904	155100	359533451	1940	1940	1940	1940	0
194	20240904	155000	359533451	1940	1940	1940	1940	0
195	20240904	154900	359533451	1940	1940	1940	1940	0
196	20240904	154800	359533451	1940	1940	1940	1940	0
197	20240904	154700	359533451	1940	1940	1940	1940	0
198	20240904	154600	359533451	1940	1940	1940	1940	0
199	20240904	154500	359533451	1940	1940	1940	1940	0
200	20240904	154400	359533451	1940	1940	1940	1940	0
201	20240904	154300	359533451	1940	1940	1940	1940	0
202	20240904	154200	359533451	1940	1940	1940	1940	0
203	20240904	154100	359533451	1940	1940	1940	1940	0
204	20240904	154000	359533451	1940	1940	1940	1940	0
205	20240904	153900	359533451	1940	1940	1940	1940	0
206	20240904	153800	359533451	1940	1940	1940	1940	0
207	20240904	153700	359533451	1940	1940	1940	1940	0
208	20240904	153600	359533451	1940	1940	1940	1940	0
209	20240904	153500	359533451	1940	1940	1940	1940	0
210	20240904	153400	359533451	1940	1940	1940	1940	0
211	20240904	153300	359533451	1940	1940	1940	1940	0
212	20240904	153200	359533451	1940	1940	1940	1940	738
213	20240904	153100	359533451	1940	1940	1940	1940	0
214	20240904	153000	359533451	1940	1940	1940	1940	738
215	20240904	152900	358101731	1943	1943	1943	1943	0
216	20240904	152800	358101731	1943	1943	1943	1943	0
217	20240904	152700	358101731	1943	1943	1943	1943	0
218	20240904	152600	358101731	1943	1943	1943	1943	0
219	20240904	152500	358101731	1943	1943	1943	1943	0
220	20240904	152400	358101731	1943	1943	1943	1943	0
221	20240904	152300	358101731	1943	1943	1943	1943	0
222	20240904	152200	358101731	1943	1943	1943	1943	0
223	20240904	152100	358101731	1943	1943	1943	1943	0
224	20240904	152000	358101731	1943	1943	1943	1943	0
225	20240904	151900	358101731	1943	1934	1943	1934	111
226	20240904	151800	357886958	1943	1943	1943	1934	28
227	20240904	151700	357832563	1943	1942	1943	1933	7
228	20240904	151600	357818975	1933	1933	1933	1933	2
229	20240904	151500	357815109	1943	1943	1944	1933	905
230	20240904	151400	356056443	1933	1943	1944	1933	632
231	20240904	151300	354828206	1944	1944	1944	1932	907
232	20240904	151200	353065022	1945	1946	1946	1943	731
233	20240904	151100	351643061	1946	1942	1946	1930	821
234	20240904	151000	350046870	1942	1942	1943	1929	963
235	20240904	150900	348177538	1929	1944	1945	1929	650
236	20240904	150800	346914341	1943	1944	1945	1932	1270
237	20240904	150700	344446114	1944	1947	1947	1932	2815
238	20240904	150600	338997843	1947	1947	1948	1945	1151
239	20240904	150500	336757046	1947	1945	1948	1945	542
240	20240904	150400	335702102	1945	1944	1947	1943	921
241	20240904	150300	333911038	1944	1944	1944	1932	524
242	20240904	150200	332893145	1943	1944	1945	1932	1330
243	20240904	150100	330309263	1932	1943	1947	1932	2455
244	20240904	150000	325536295	1943	1942	1946	1931	1917
245	20240904	145900	321813765	1942	1943	1943	1931	997
246	20240904	145800	319876965	1942	1942	1943	1931	560
247	20240904	145700	318789212	1943	1943	1943	1931	1263
248	20240904	145600	316337051	1947	1940	1947	1940	657
249	20240904	145500	315061291	1940	1940	1943	1939	767
250	20240904	145400	313573059	1939	1939	1941	1939	869
251	20240904	145300	311887794	1929	1930	1941	1929	1320
252	20240904	145200	309334794	1928	1924	1928	1924	1211
253	20240904	145100	307000240	1926	1925	1926	1924	1404
254	20240904	145000	304297946	1924	1923	1925	1920	1013
255	20240904	144900	302348939	1920	1920	1920	1920	0
256	20240904	144800	302348939	1920	1920	1920	1920	600
257	20240904	144700	301196939	1921	1921	1928	1921	1655
258	20240904	144600	298017651	1929	1929	1929	1929	0
259	20240904	144500	298017651	1929	1929	1929	1929	0
260	20240904	144400	298017651	1929	1929	1929	1929	0
261	20240904	144300	298017651	1929	1926	1929	1926	45
262	20240904	144200	297930928	1925	1925	1925	1925	900
263	20240904	144100	296198428	1925	1925	1925	1925	0
264	20240904	144000	296198428	1925	1925	1925	1925	0
265	20240904	143900	296198428	1925	1924	1925	1924	33
266	20240904	143800	296134935	1925	1922	1925	1922	43
267	20240904	143700	296052222	1925	1925	1925	1925	0
268	20240904	143600	296052222	1925	1925	1925	1925	0
269	20240904	143500	296052222	1925	1925	1925	1925	3
270	20240904	143400	296046447	1925	1925	1925	1925	0
271	20240904	143300	296046447	1925	1925	1925	1925	18
272	20240904	143200	296011797	1925	1925	1925	1925	48
273	20240904	143100	295919397	1925	1925	1925	1925	2
274	20240904	143000	295915547	1925	1923	1925	1923	91
275	20240904	142900	295740523	1923	1923	1923	1923	0
276	20240904	142800	295740523	1923	1923	1923	1923	0
277	20240904	142700	295740523	1923	1923	1923	1923	6
278	20240904	142600	295728985	1923	1922	1923	1922	127
279	20240904	142500	295484884	1922	1921	1922	1921	71
280	20240904	142400	295348489	1921	1921	1921	1921	100
281	20240904	142300	295156389	1921	1921	1921	1921	0
282	20240904	142200	295156389	1921	1921	1921	1921	0
283	20240904	142100	295156389	1921	1921	1921	1921	0
284	20240904	142000	295156389	1921	1921	1921	1921	0
285	20240904	141900	295156389	1921	1917	1921	1917	4
286	20240904	141800	295148717	1921	1917	1921	1917	335
287	20240904	141700	294506518	1921	1921	1921	1921	0
288	20240904	141600	294506518	1921	1916	1921	1916	6
289	20240904	141500	294495017	1921	1921	1921	1921	20
290	20240904	141400	294456597	1922	1922	1922	1922	0
291	20240904	141300	294456597	1922	1922	1922	1922	1
292	20240904	141200	294454675	1921	1921	1921	1921	30
293	20240904	141100	294397045	1922	1922	1922	1922	0
294	20240904	141000	294397045	1922	1916	1922	1916	51
295	20240904	140900	294299323	1922	1922	1922	1922	12
296	20240904	140800	294276259	1922	1922	1922	1922	2
297	20240904	140700	294272415	1917	1919	1919	1917	3176
298	20240904	140600	288182379	1919	1924	1924	1919	1361
299	20240904	140500	285570615	1925	1925	1925	1920	1764
300	20240904	140400	282180402	1925	1929	1929	1925	582
301	20240904	140300	281060029	1929	1929	1929	1928	12
302	20240904	140200	281036882	1929	1929	1929	1929	10
303	20240904	140100	281017592	1929	1930	1930	1929	107
304	20240904	140000	280811187	1930	1930	1930	1930	10
305	20240904	135900	280791887	1930	1932	1932	1930	13
306	20240904	135800	280766784	1933	1931	1933	1930	18
307	20240904	135700	280732023	1931	1933	1933	1925	3511
308	20240904	135600	273972569	1933	1932	1933	1926	16
309	20240904	135500	273941653	1933	1933	1933	1925	2416
310	20240904	135400	269286739	1933	1933	1933	1933	13
311	20240904	135300	269261610	1933	1931	1934	1925	1013
312	20240904	135200	267303902	1931	1931	1931	1931	8
313	20240904	135100	267288454	1932	1933	1933	1932	10
314	20240904	135000	267269126	1933	1933	1933	1933	11
315	20240904	134900	267247863	1933	1932	1933	1932	15
316	20240904	134800	267218872	1933	1933	1933	1932	18
317	20240904	134700	267184086	1934	1934	1934	1925	545
318	20240904	134600	266134873	1934	1935	1935	1934	14
319	20240904	134500	266107789	1935	1935	1935	1935	14
320	20240904	134400	266080699	1935	1926	1935	1926	16
321	20240904	134300	266049784	1935	1935	1935	1925	14
322	20240904	134200	266022725	1935	1936	1936	1935	22
323	20240904	134100	265980149	1936	1933	1936	1925	34
324	20240904	134000	265914405	1933	1933	1933	1933	12
325	20240904	133900	265891209	1933	1935	1935	1925	14
326	20240904	133800	265864135	1935	1935	1935	1925	13
327	20240904	133700	265838990	1935	1935	1935	1935	12
328	20240904	133600	265815770	1925	1935	1935	1925	13
329	20240904	133500	265790625	1935	1935	1936	1935	413
330	20240904	133400	264991466	1935	1935	1935	1926	14
331	20240904	133300	264964403	1935	1935	1935	1935	12
332	20240904	133200	264941183	1935	1935	1935	1925	11
333	20240904	133100	264919909	1935	1936	1936	1925	276
334	20240904	133000	264388314	1936	1936	1936	1925	12
335	20240904	132900	264365104	1936	1934	1949	1925	1122
336	20240904	132800	262188310	1934	1935	1953	1923	1462
337	20240904	132700	259349614	1935	1938	1955	1921	242
338	20240904	132600	258881642	1938	1932	1938	1931	342
339	20240904	132500	258220790	1920	1926	1932	1920	310
340	20240904	132400	257622521	1926	1922	1926	1919	1105
341	20240904	132300	255498411	1921	1921	1921	1919	3
342	20240904	132200	255492650	1919	1921	1921	1919	2
343	20240904	132100	255488810	1918	1920	1922	1918	13
344	20240904	132000	255463850	1921	1920	1921	1920	22
345	20240904	131900	255421608	1921	1920	1921	1918	14
346	20240904	131800	255394727	1921	1916	1922	1916	71
347	20240904	131700	255258392	1921	1919	1921	1916	364
348	20240904	131600	254560886	1919	1919	1919	1919	0
349	20240904	131500	254560886	1919	1919	1919	1916	13
350	20240904	131400	254535959	1919	1919	1919	1916	3
351	20240904	131300	254530205	1920	1920	1920	1919	65
352	20240904	131200	254405415	1920	1919	1920	1919	111
353	20240904	131100	254192305	1920	1920	1921	1916	140
354	20240904	131000	253923982	1920	1916	1920	1916	2
355	20240904	130900	253920146	1921	1920	1921	1916	8
356	20240904	130800	253904786	1920	1918	1920	1918	200
357	20240904	130700	253521088	1918	1918	1918	1918	50
358	20240904	130600	253425188	1918	1918	1918	1914	502
359	20240904	130500	252464078	1919	1917	1920	1915	387
360	20240904	130400	251722761	1917	1917	1917	1917	0
361	20240904	130300	251722761	1917	1917	1917	1917	0
362	20240904	130200	251722761	1917	1917	1917	1917	1
363	20240904	130100	251720844	1913	1917	1917	1913	611
364	20240904	130000	250551527	1919	1919	1919	1919	1
365	20240904	125900	250549608	1917	1917	1917	1917	1
366	20240904	125800	250547691	1917	1917	1917	1917	1
367	20240904	125700	250545774	1919	1919	1919	1919	0
368	20240904	125600	250545774	1919	1919	1919	1919	0
369	20240904	125500	250545774	1919	1919	1919	1919	0
370	20240904	125400	250545774	1919	1919	1919	1919	1
371	20240904	125300	250543855	1919	1919	1919	1919	167
372	20240904	125200	250223382	1919	1915	1920	1910	9084
373	20240904	125100	232865918	1920	1920	1920	1920	0
374	20240904	125000	232865918	1920	1920	1920	1920	1
375	20240904	124900	232863998	1920	1920	1920	1920	2
376	20240904	124800	232860158	1920	1920	1920	1920	1
377	20240904	124700	232858238	1920	1920	1920	1920	0
378	20240904	124600	232858238	1920	1918	1920	1918	39
379	20240904	124500	232783367	1920	1920	1920	1920	2
380	20240904	124400	232779527	1920	1920	1920	1914	511
381	20240904	124300	231801377	1920	1913	1920	1913	1478
382	20240904	124200	228970603	1913	1910	1913	1910	1024
383	20240904	124100	227013508	1910	1911	1911	1908	16
384	20240904	124000	226982964	1911	1911	1911	1907	14
385	20240904	123900	226956247	1911	1913	1913	1907	27
386	20240904	123800	226904645	1913	1914	1915	1907	5252
387	20240904	123700	216870700	1915	1914	1915	1914	222
388	20240904	123600	216445785	1915	1917	1917	1915	7
389	20240904	123500	216432376	1918	1918	1918	1918	1
390	20240904	123400	216430458	1918	1918	1918	1918	2
391	20240904	123300	216426622	1918	1918	1918	1914	851
392	20240904	123200	214797748	1918	1917	1918	1913	6043
393	20240904	123100	203216711	1917	1918	1918	1915	24
394	20240904	123000	203170740	1918	1914	1918	1913	164
395	20240904	122900	202856774	1918	1915	1919	1915	596
396	20240904	122800	201714640	1918	1918	1918	1916	11
397	20240904	122700	201693554	1918	1917	1920	1916	71
398	20240904	122600	201557498	1920	1920	1920	1920	1
399	20240904	122500	201555578	1920	1920	1920	1916	324
400	20240904	122400	200934778	1920	1920	1920	1917	769
401	20240904	122300	199460555	1921	1921	1921	1919	14
402	20240904	122200	199433683	1921	1921	1921	1921	0
403	20240904	122100	199433683	1921	1921	1921	1921	10
404	20240904	122000	199414473	1921	1921	1921	1919	16
405	20240904	121900	199383763	1921	1921	1921	1921	4
406	20240904	121800	199376079	1921	1921	1921	1919	42
407	20240904	121700	199295449	1919	1923	1923	1918	1139
408	20240904	121600	197109622	1923	1924	1924	1922	33
409	20240904	121500	197046172	1924	1924	1924	1924	5
410	20240904	121400	197036552	1924	1922	1925	1920	919
411	20240904	121300	195271767	1925	1926	1926	1922	34
412	20240904	121200	195206367	1926	1928	1928	1921	1495
413	20240904	121100	192333362	1929	1924	1930	1924	361
414	20240904	121000	191638644	1930	1930	1930	1927	52
415	20240904	120900	191538425	1930	1929	1930	1927	31
416	20240904	120800	191478622	1930	1929	1930	1929	1094
417	20240904	120700	189367254	1929	1928	1929	1927	610
418	20240904	120600	188191164	1927	1927	1928	1927	124
419	20240904	120500	187952104	1927	1923	1927	1923	53
420	20240904	120400	187849977	1927	1925	1927	1923	97
421	20240904	120300	187663228	1925	1925	1925	1923	21
422	20240904	120200	187622805	1925	1925	1925	1922	436
423	20240904	120100	186784310	1925	1925	1926	1920	233
424	20240904	120000	186336724	1920	1927	1927	1920	17
425	20240904	115900	186304002	1927	1922	1927	1920	3034
426	20240904	115800	180471219	1926	1926	1926	1922	11
427	20240904	115700	180450037	1928	1925	1928	1921	25
428	20240904	115600	180401886	1925	1938	1938	1925	5988
429	20240904	115500	168846120	1938	1938	1938	1938	0
430	20240904	115400	168846120	1938	1938	1938	1938	1
431	20240904	115300	168844182	1939	1939	1939	1934	375
432	20240904	115200	168118902	1939	1935	1939	1935	8
433	20240904	115100	168103418	1939	1939	1939	1935	26
434	20240904	115000	168053058	1939	1935	1939	1935	8
435	20240904	114900	168037574	1939	1939	1939	1939	1
436	20240904	114800	168035635	1939	1939	1939	1939	0
437	20240904	114700	168035635	1939	1934	1939	1934	341
438	20240904	114600	167376136	1934	1934	1934	1934	0
439	20240904	114500	167376136	1934	1936	1936	1934	1458
440	20240904	114400	164553948	1936	1938	1938	1936	1105
441	20240904	114300	162413938	1940	1940	1940	1940	0
442	20240904	114200	162413938	1940	1940	1940	1940	0
443	20240904	114100	162413938	1940	1940	1940	1940	1
444	20240904	114000	162411998	1940	1940	1940	1940	1
445	20240904	113900	162410058	1938	1938	1938	1938	2
446	20240904	113800	162406182	1940	1938	1940	1938	93
447	20240904	113700	162225924	1940	1940	1940	1939	1849
448	20240904	113600	158639012	1945	1945	1945	1945	0
449	20240904	113500	158639012	1945	1940	1945	1940	302
450	20240904	113400	158053122	1945	1945	1945	1945	1
451	20240904	113300	158051177	1945	1940	1945	1939	319
452	20240904	113200	157432617	1945	1945	1945	1945	1
453	20240904	113100	157430672	1941	1941	1941	1941	500
454	20240904	113000	156460172	1945	1945	1945	1945	0
455	20240904	112900	156460172	1945	1945	1945	1945	95
456	20240904	112800	156275397	1947	1947	1947	1947	0
457	20240904	112700	156275397	1947	1947	1947	1947	0
458	20240904	112600	156275397	1947	1947	1947	1939	8
459	20240904	112500	156259837	1948	1940	1950	1939	263
460	20240904	112400	155749801	1950	1938	1950	1938	651
461	20240904	112300	154486189	1941	1941	1941	1941	0
462	20240904	112200	154486189	1941	1940	1941	1940	5010
463	20240904	112100	144766779	1937	1937	1937	1937	0
464	20240904	112000	144766779	1937	1937	1937	1937	1
465	20240904	111900	144764842	1939	1938	1939	1937	103
466	20240904	111800	144565307	1940	1940	1940	1940	10
467	20240904	111700	144545907	1940	1940	1940	1940	10
468	20240904	111600	144526507	1937	1937	1937	1937	0
469	20240904	111500	144526507	1937	1938	1938	1937	367
470	20240904	111400	143815624	1941	1941	1941	1941	0
471	20240904	111300	143815624	1941	1941	1941	1941	10
472	20240904	111200	143796214	1937	1941	1941	1937	270
473	20240904	111100	143273184	1937	1937	1937	1937	5
474	20240904	111000	143263499	1941	1936	1941	1935	247
475	20240904	110900	142785248	1937	1937	1942	1937	2776
476	20240904	110800	137408086	1942	1937	1942	1937	2595
477	20240904	110700	132381521	1937	1937	1937	1937	0
478	20240904	110600	132381521	1937	1942	1942	1937	5
479	20240904	110500	132371828	1939	1941	1941	1939	1695
480	20240904	110400	129083743	1942	1944	1952	1942	3507
481	20240904	110300	122269502	1952	1952	1952	1952	1
482	20240904	110200	122267550	1944	1944	1954	1944	6217
483	20240904	110100	110136692	1953	1953	1953	1953	0
484	20240904	110000	110136692	1953	1944	1953	1944	501
485	20240904	105900	109162739	1953	1953	1953	1953	0
486	20240904	105800	109162739	1953	1945	1953	1945	101
487	20240904	105700	108966286	1953	1953	1953	1953	0
488	20240904	105600	108966286	1953	1946	1953	1945	1240
489	20240904	105500	106554317	1946	1948	1948	1946	8520
490	20240904	105400	89964886	1953	1953	1953	1953	13
491	20240904	105300	89939497	1953	1948	1953	1948	289
492	20240904	105200	89376520	1949	1949	1949	1949	3
493	20240904	105100	89370673	1948	1948	1948	1948	380
494	20240904	105000	88630433	1948	1948	1948	1948	0
495	20240904	104900	88630433	1948	1948	1948	1948	400
496	20240904	104800	87851233	1948	1953	1953	1948	2
497	20240904	104700	87847332	1948	1949	1949	1948	107
498	20240904	104600	87638790	1950	1950	1950	1950	3
499	20240904	104500	87632940	1950	1950	1950	1950	0
500	20240904	104400	87632940	1950	1950	1950	1950	460
501	20240904	104300	86735940	1954	1954	1954	1954	0
502	20240904	104200	86735940	1954	1951	1954	1950	61
503	20240904	104100	86616956	1954	1954	1954	1954	1
504	20240904	104000	86615002	1954	1954	1954	1950	1136
505	20240904	103900	84399790	1950	1954	1954	1950	4708
506	20240904	103800	75219186	1949	1949	1949	1949	100
507	20240904	103700	75024286	1954	1954	1954	1954	0
508	20240904	103600	75024286	1954	1954	1954	1954	1
509	20240904	103500	75022332	1947	1950	1954	1947	880
510	20240904	103400	73308539	1954	1954	1954	1954	0
511	20240904	103300	73308539	1954	1954	1954	1954	0
512	20240904	103200	73308539	1954	1954	1954	1954	0
513	20240904	103100	73308539	1954	1954	1954	1954	0
514	20240904	103000	73308539	1954	1954	1954	1954	0
515	20240904	102900	73308539	1954	1946	1954	1946	81
516	20240904	102800	73150896	1946	1946	1946	1946	0
517	20240904	102700	73150896	1946	1946	1946	1946	0
518	20240904	102600	73150896	1946	1946	1946	1946	0
519	20240904	102500	73150896	1946	1946	1946	1946	0
520	20240904	102400	73150896	1946	1947	1954	1946	1539
521	20240904	102300	70153965	1946	1947	1947	1946	675
522	20240904	102200	68840140	1947	1950	1960	1947	1831
523	20240904	102100	65272852	1961	1961	1961	1961	1
524	20240904	102000	65270891	1950	1950	1950	1950	1500
525	20240904	101900	62345891	1951	1953	1961	1951	489
526	20240904	101800	61391428	1961	1961	1961	1961	1
527	20240904	101700	61389467	1952	1961	1961	1952	5
528	20240904	101600	61379698	1951	1954	1954	1951	5700
529	20240904	101500	50257249	1953	1953	1953	1953	0
530	20240904	101400	50257249	1953	1953	1953	1953	0
531	20240904	101300	50257249	1953	1955	1956	1953	383
532	20240904	101200	49508202	1953	1953	1953	1953	1
533	20240904	101100	49506249	1956	1956	1956	1956	0
534	20240904	101000	49506249	1956	1955	1956	1955	12
535	20240904	100900	49482787	1951	1950	1951	1950	886
536	20240904	100800	47754452	1950	1951	1951	1950	123
537	20240904	100700	47514489	1951	1952	1952	1951	184
538	20240904	100600	47155422	1953	1957	1958	1953	73
539	20240904	100500	47012770	1951	1951	1951	1951	1
540	20240904	100400	47010819	1958	1958	1959	1952	115
541	20240904	100300	46786252	1950	1957	1957	1950	1700
542	20240904	100200	43468884	1953	1957	1957	1953	3
543	20240904	100100	43463020	1953	1954	1954	1953	4
544	20240904	100000	43455205	1959	1956	1959	1953	5646
545	20240904	095900	32413677	1960	1960	1960	1960	1
546	20240904	095800	32411717	1956	1956	1960	1956	382
547	20240904	095700	31664517	1955	1955	1955	1955	0
548	20240904	095600	31664517	1955	1955	1955	1955	1334
549	20240904	095500	29056547	1963	1963	1963	1963	0
550	20240904	095400	29056547	1963	1963	1963	1963	0
551	20240904	095300	29056547	1963	1963	1963	1956	92
552	20240904	095200	28876567	1963	1957	1964	1956	1522
553	20240904	095100	25899441	1964	1957	1964	1957	47
554	20240904	095000	25807455	1964	1964	1964	1964	0
555	20240904	094900	25807455	1964	1964	1964	1964	0
556	20240904	094800	25807455	1964	1964	1964	1964	1
557	20240904	094700	25805491	1964	1958	1964	1958	9
558	20240904	094600	25787842	1958	1958	1958	1958	6
559	20240904	094500	25776094	1958	1960	1964	1957	629
560	20240904	094400	24545075	1960	1959	1964	1959	11
561	20240904	094300	24523519	1958	1958	1958	1958	131
562	20240904	094200	24267021	1958	1964	1964	1958	845
563	20240904	094100	22612174	1965	1965	1965	1965	0
564	20240904	094000	22612174	1965	1965	1965	1965	0
565	20240904	093900	22612174	1965	1965	1966	1959	104
566	20240904	093800	22408117	1965	1961	1966	1960	140
567	20240904	093700	22133628	1961	1961	1968	1961	114
568	20240904	093600	21910043	1961	1961	1961	1961	0
569	20240904	093500	21910043	1961	1961	1973	1960	18
570	20240904	093400	21874725	1974	1966	1979	1960	117
571	20240904	093300	21644716	1965	1960	1965	1960	212
572	20240904	093200	21228196	1960	1960	1965	1960	13
573	20240904	093100	21202711	1960	1960	1960	1960	627
574	20240904	093000	19973791	1961	1961	1965	1961	15
575	20240904	092900	19944372	1961	1961	1961	1961	50
576	20240904	092800	19846322	1965	1961	1965	1959	36
577	20240904	092700	19775764	1960	1961	1961	1960	123
578	20240904	092600	19534677	1965	1965	1965	1960	6
579	20240904	092500	19522907	1960	1961	1961	1960	38
580	20240904	092400	19448403	1961	1960	1961	1960	20
581	20240904	092300	19409199	1960	1961	1961	1960	264
582	20240904	092200	18891745	1965	1960	1965	1960	444
583	20240904	092100	18021500	1961	1963	1963	1961	20
584	20240904	092000	17982276	1961	1961	1965	1961	224
585	20240904	091900	17542996	1965	1961	1965	1960	653
586	20240904	091800	16262513	1963	1963	1963	1961	406
587	20240904	091700	15466243	1963	1963	1963	1962	160
588	20240904	091600	15152279	1963	1962	1963	1962	351
589	20240904	091500	14463472	1962	1961	1962	1961	20
590	20240904	091400	14424236	1959	1953	1959	1953	59
591	20240904	091300	14308698	1953	1957	1957	1952	1095
592	20240904	091200	12167256	1957	1960	1960	1956	17
593	20240904	091100	12133968	1956	1959	1964	1956	248
594	20240904	091000	11648332	1958	1963	1963	1958	1997
595	20240904	090900	7734081	1962	1963	1963	1961	220
596	20240904	090800	7302434	1961	1961	1961	1961	0
597	20240904	090700	7302434	1961	1976	1976	1961	11
598	20240904	090600	7280840	1960	1977	1978	1960	5
599	20240904	090500	7270969	1956	1951	1983	1951	6
600	20240904	090400	7259130	1965	1946	1965	1946	867
601	20240904	090300	5555509	1942	1965	1965	1942	43
602	20240904	090200	5471202	1965	1970	1970	1965	1548
603	20240904	090100	2423981	1968	1978	1978	1968	194
604	20240904	090000	2042124	1979	1998	1998	1979	1025