KissMeData/050120/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192900	468392596	1880	1880	1880	1880	7472
3	20240910	192800	468392596	1880	1880	1880	1880	0
4	20240910	192700	468392596	1880	1880	1880	1880	0
5	20240910	192600	468392596	1880	1880	1880	1880	0
6	20240910	192500	468392596	1880	1880	1880	1880	0
7	20240910	192400	468392596	1880	1880	1880	1880	0
8	20240910	192300	468392596	1880	1880	1880	1880	0
9	20240910	192200	468392596	1880	1880	1880	1880	0
10	20240910	192100	468392596	1880	1880	1880	1880	0
11	20240910	192000	468392596	1880	1880	1880	1880	0
12	20240910	191900	468392596	1880	1880	1880	1880	0
13	20240910	191800	468392596	1880	1880	1880	1880	0
14	20240910	191700	468392596	1880	1880	1880	1880	0
15	20240910	191600	468392596	1880	1880	1880	1880	0
16	20240910	191500	468392596	1880	1880	1880	1880	0
17	20240910	191400	468392596	1880	1880	1880	1880	0
18	20240910	191300	468392596	1880	1880	1880	1880	0
19	20240910	191200	468392596	1880	1880	1880	1880	0
20	20240910	191100	468392596	1880	1880	1880	1880	0
21	20240910	191000	468392596	1880	1880	1880	1880	0
22	20240910	190900	468392596	1880	1880	1880	1880	0
23	20240910	190800	468392596	1880	1880	1880	1880	0
24	20240910	190700	468392596	1880	1880	1880	1880	0
25	20240910	190600	468392596	1880	1880	1880	1880	0
26	20240910	190500	468392596	1880	1880	1880	1880	0
27	20240910	190400	468392596	1880	1880	1880	1880	0
28	20240910	190300	468392596	1880	1880	1880	1880	0
29	20240910	190200	468392596	1880	1880	1880	1880	0
30	20240910	190100	468392596	1880	1880	1880	1880	0
31	20240910	190000	468392596	1880	1880	1880	1880	0
32	20240910	185900	468392596	1880	1880	1880	1880	7472
33	20240910	185800	468392596	1880	1880	1880	1880	0
34	20240910	185700	468392596	1880	1880	1880	1880	0
35	20240910	185600	468392596	1880	1880	1880	1880	0
36	20240910	185500	468392596	1880	1880	1880	1880	0
37	20240910	185400	468392596	1880	1880	1880	1880	0
38	20240910	185300	468392596	1880	1880	1880	1880	0
39	20240910	185200	468392596	1880	1880	1880	1880	0
40	20240910	185100	468392596	1880	1880	1880	1880	0
41	20240910	185000	468392596	1880	1880	1880	1880	0
42	20240910	184900	468392596	1880	1880	1880	1880	0
43	20240910	184800	468392596	1880	1880	1880	1880	0
44	20240910	184700	468392596	1880	1880	1880	1880	0
45	20240910	184600	468392596	1880	1880	1880	1880	0
46	20240910	184500	468392596	1880	1880	1880	1880	0
47	20240910	184400	468392596	1880	1880	1880	1880	0
48	20240910	184300	468392596	1880	1880	1880	1880	0
49	20240910	184200	468392596	1880	1880	1880	1880	0
50	20240910	184100	468392596	1880	1880	1880	1880	0
51	20240910	184000	468392596	1880	1880	1880	1880	0
52	20240910	183900	468392596	1880	1880	1880	1880	0
53	20240910	183800	468392596	1880	1880	1880	1880	0
54	20240910	183700	468392596	1880	1880	1880	1880	0
55	20240910	183600	468392596	1880	1880	1880	1880	0
56	20240910	183500	468392596	1880	1880	1880	1880	0
57	20240910	183400	468392596	1880	1880	1880	1880	0
58	20240910	183300	468392596	1880	1880	1880	1880	0
59	20240910	183200	468392596	1880	1880	1880	1880	0
60	20240910	183100	468392596	1880	1880	1880	1880	0
61	20240910	183000	468392596	1880	1880	1880	1880	0
62	20240910	182900	468392596	1880	1880	1880	1880	7472
63	20240910	182800	468392596	1880	1880	1880	1880	0
64	20240910	182700	468392596	1880	1880	1880	1880	0
65	20240910	182600	468392596	1880	1880	1880	1880	0
66	20240910	182500	468392596	1880	1880	1880	1880	0
67	20240910	182400	468392596	1880	1880	1880	1880	0
68	20240910	182300	468392596	1880	1880	1880	1880	0
69	20240910	182200	468392596	1880	1880	1880	1880	0
70	20240910	182100	468392596	1880	1880	1880	1880	0
71	20240910	182000	468392596	1880	1880	1880	1880	0
72	20240910	181900	468392596	1880	1880	1880	1880	0
73	20240910	181800	468392596	1880	1880	1880	1880	0
74	20240910	181700	468392596	1880	1880	1880	1880	0
75	20240910	181600	468392596	1880	1880	1880	1880	0
76	20240910	181500	468392596	1880	1880	1880	1880	0
77	20240910	181400	468392596	1880	1880	1880	1880	0
78	20240910	181300	468392596	1880	1880	1880	1880	0
79	20240910	181200	468392596	1880	1880	1880	1880	0
80	20240910	181100	468392596	1880	1880	1880	1880	0
81	20240910	181000	468392596	1880	1880	1880	1880	0
82	20240910	180900	468392596	1880	1880	1880	1880	0
83	20240910	180800	468392596	1880	1880	1880	1880	0
84	20240910	180700	468392596	1880	1880	1880	1880	0
85	20240910	180600	468392596	1880	1880	1880	1880	0
86	20240910	180500	468392596	1880	1880	1880	1880	0
87	20240910	180400	468392596	1880	1880	1880	1880	0
88	20240910	180300	468392596	1880	1880	1880	1880	0
89	20240910	180200	468392596	1880	1880	1880	1880	0
90	20240910	180100	468392596	1880	1880	1880	1880	0
91	20240910	180000	468392596	1880	1880	1880	1880	0
92	20240910	175900	468392596	1880	1880	1880	1880	7472
93	20240910	175800	468392596	1880	1880	1880	1880	0
94	20240910	175700	468392596	1880	1880	1880	1880	0
95	20240910	175600	468392596	1880	1880	1880	1880	0
96	20240910	175500	468392596	1880	1880	1880	1880	0
97	20240910	175400	468392596	1880	1880	1880	1880	0
98	20240910	175300	468392596	1880	1880	1880	1880	0
99	20240910	175200	468392596	1880	1880	1880	1880	0
100	20240910	175100	468392596	1880	1880	1880	1880	0
101	20240910	175000	468392596	1880	1880	1880	1880	0
102	20240910	174900	468392596	1880	1880	1880	1880	0
103	20240910	174800	468392596	1880	1880	1880	1880	0
104	20240910	174700	468392596	1880	1880	1880	1880	0
105	20240910	174600	468392596	1880	1880	1880	1880	0
106	20240910	174500	468392596	1880	1880	1880	1880	0
107	20240910	174400	468392596	1880	1880	1880	1880	0
108	20240910	174300	468392596	1880	1880	1880	1880	0
109	20240910	174200	468392596	1880	1880	1880	1880	0
110	20240910	174100	468392596	1880	1880	1880	1880	0
111	20240910	174000	468392596	1880	1880	1880	1880	0
112	20240910	173900	468392596	1880	1880	1880	1880	0
113	20240910	173800	468392596	1880	1880	1880	1880	0
114	20240910	173700	468392596	1880	1880	1880	1880	0
115	20240910	173600	468392596	1880	1880	1880	1880	0
116	20240910	173500	468392596	1880	1880	1880	1880	0
117	20240910	173400	468392596	1880	1880	1880	1880	0
118	20240910	173300	468392596	1880	1880	1880	1880	0
119	20240910	173200	468392596	1880	1880	1880	1880	0
120	20240910	173100	468392596	1880	1880	1880	1880	0
121	20240910	173000	468392596	1880	1880	1880	1880	0
122	20240910	172900	468392596	1880	1880	1880	1880	7472
123	20240910	172800	468392596	1880	1880	1880	1880	0
124	20240910	172700	468392596	1880	1880	1880	1880	0
125	20240910	172600	468392596	1880	1880	1880	1880	0
126	20240910	172500	468392596	1880	1880	1880	1880	0
127	20240910	172400	468392596	1880	1880	1880	1880	0
128	20240910	172300	468392596	1880	1880	1880	1880	0
129	20240910	172200	468392596	1880	1880	1880	1880	0
130	20240910	172100	468392596	1880	1880	1880	1880	0
131	20240910	172000	468392596	1880	1880	1880	1880	0
132	20240910	171900	468392596	1880	1880	1880	1880	0
133	20240910	171800	468392596	1880	1880	1880	1880	0
134	20240910	171700	468392596	1880	1880	1880	1880	0
135	20240910	171600	468392596	1880	1880	1880	1880	0
136	20240910	171500	468392596	1880	1880	1880	1880	0
137	20240910	171400	468392596	1880	1880	1880	1880	0
138	20240910	171300	468392596	1880	1880	1880	1880	0
139	20240910	171200	468392596	1880	1880	1880	1880	0
140	20240910	171100	468392596	1880	1880	1880	1880	0
141	20240910	171000	468392596	1880	1880	1880	1880	0
142	20240910	170900	468392596	1880	1880	1880	1880	0
143	20240910	170800	468392596	1880	1880	1880	1880	0
144	20240910	170700	468392596	1880	1880	1880	1880	0
145	20240910	170600	468392596	1880	1880	1880	1880	0
146	20240910	170500	468392596	1880	1880	1880	1880	0
147	20240910	170400	468392596	1880	1880	1880	1880	0
148	20240910	170300	468392596	1880	1880	1880	1880	0
149	20240910	170200	468392596	1880	1880	1880	1880	0
150	20240910	170100	468392596	1880	1880	1880	1880	0
151	20240910	170000	468392596	1880	1880	1880	1880	0
152	20240910	165900	468392596	1880	1880	1880	1880	7472
153	20240910	165800	468392596	1880	1880	1880	1880	0
154	20240910	165700	468392596	1880	1880	1880	1880	0
155	20240910	165600	468392596	1880	1880	1880	1880	0
156	20240910	165500	468392596	1880	1880	1880	1880	0
157	20240910	165400	468392596	1880	1880	1880	1880	0
158	20240910	165300	468392596	1880	1880	1880	1880	0
159	20240910	165200	468392596	1880	1880	1880	1880	0
160	20240910	165100	468392596	1880	1880	1880	1880	0
161	20240910	165000	468392596	1880	1880	1880	1880	0
162	20240910	164900	468392596	1880	1880	1880	1880	0
163	20240910	164800	468392596	1880	1880	1880	1880	0
164	20240910	164700	468392596	1880	1880	1880	1880	0
165	20240910	164600	468392596	1880	1880	1880	1880	0
166	20240910	164500	468392596	1880	1880	1880	1880	0
167	20240910	164400	468392596	1880	1880	1880	1880	0
168	20240910	164300	468392596	1880	1880	1880	1880	0
169	20240910	164200	468392596	1880	1880	1880	1880	0
170	20240910	164100	468392596	1880	1880	1880	1880	0
171	20240910	164000	468392596	1880	1880	1880	1880	0
172	20240910	163900	468392596	1880	1880	1880	1880	0
173	20240910	163800	468392596	1880	1880	1880	1880	0
174	20240910	163700	468392596	1880	1880	1880	1880	0
175	20240910	163600	468392596	1880	1880	1880	1880	0
176	20240910	163500	468392596	1880	1880	1880	1880	0
177	20240910	163400	468392596	1880	1880	1880	1880	0
178	20240910	163300	468392596	1880	1880	1880	1880	0
179	20240910	163200	468392596	1880	1880	1880	1880	0
180	20240910	163100	468392596	1880	1880	1880	1880	0
181	20240910	163000	468392596	1880	1880	1880	1880	0
182	20240910	162900	468392596	1880	1880	1880	1880	7472
183	20240910	162800	468392596	1880	1880	1880	1880	0
184	20240910	162700	468392596	1880	1880	1880	1880	0
185	20240910	162600	468392596	1880	1880	1880	1880	0
186	20240910	162500	468392596	1880	1880	1880	1880	0
187	20240910	162400	468392596	1880	1880	1880	1880	0
188	20240910	162300	468392596	1880	1880	1880	1880	0
189	20240910	162200	468392596	1880	1880	1880	1880	0
190	20240910	162100	468392596	1880	1880	1880	1880	0
191	20240910	162000	468392596	1880	1880	1880	1880	0
192	20240910	161900	468392596	1880	1880	1880	1880	0
193	20240910	161800	468392596	1880	1880	1880	1880	0
194	20240910	161700	468392596	1880	1880	1880	1880	0
195	20240910	161600	468392596	1880	1880	1880	1880	0
196	20240910	161500	468392596	1880	1880	1880	1880	0
197	20240910	161400	468392596	1880	1880	1880	1880	0
198	20240910	161300	468392596	1880	1880	1880	1880	0
199	20240910	161200	468392596	1880	1880	1880	1880	0
200	20240910	161100	468392596	1880	1880	1880	1880	0
201	20240910	161000	468392596	1880	1880	1880	1880	0
202	20240910	160900	468392596	1880	1880	1880	1880	0
203	20240910	160800	468392596	1880	1880	1880	1880	0
204	20240910	160700	468392596	1880	1880	1880	1880	0
205	20240910	160600	468392596	1880	1880	1880	1880	0
206	20240910	160500	468392596	1880	1880	1880	1880	0
207	20240910	160400	468392596	1880	1880	1880	1880	0
208	20240910	160300	468392596	1880	1880	1880	1880	0
209	20240910	160200	468392596	1880	1880	1880	1880	0
210	20240910	160100	468392596	1880	1880	1880	1880	0
211	20240910	160000	468392596	1880	1880	1880	1880	0
212	20240910	155900	468392596	1880	1880	1880	1880	7472
213	20240910	155800	468392596	1880	1880	1880	1880	0
214	20240910	155700	468392596	1880	1880	1880	1880	0
215	20240910	155600	468392596	1880	1880	1880	1880	0
216	20240910	155500	468392596	1880	1880	1880	1880	0
217	20240910	155400	468392596	1880	1880	1880	1880	0
218	20240910	155300	468392596	1880	1880	1880	1880	0
219	20240910	155200	468392596	1880	1880	1880	1880	0
220	20240910	155100	468392596	1880	1880	1880	1880	0
221	20240910	155000	468392596	1880	1880	1880	1880	0
222	20240910	154900	468392596	1880	1880	1880	1880	0
223	20240910	154800	468392596	1880	1880	1880	1880	0
224	20240910	154700	468392596	1880	1880	1880	1880	0
225	20240910	154600	468392596	1880	1880	1880	1880	0
226	20240910	154500	468392596	1880	1880	1880	1880	0
227	20240910	154400	468392596	1880	1880	1880	1880	0
228	20240910	154300	468392596	1880	1880	1880	1880	0
229	20240910	154200	468392596	1880	1880	1880	1880	0
230	20240910	154100	468392596	1880	1880	1880	1880	0
231	20240910	154000	468392596	1880	1880	1880	1880	0
232	20240910	153900	468392596	1880	1880	1880	1880	0
233	20240910	153800	468392596	1880	1880	1880	1880	0
234	20240910	153700	468392596	1880	1880	1880	1880	0
235	20240910	153600	468392596	1880	1880	1880	1880	0
236	20240910	153500	468392596	1880	1880	1880	1880	0
237	20240910	153400	468392596	1880	1880	1880	1880	0
238	20240910	153300	468392596	1880	1880	1880	1880	0
239	20240910	153200	468392596	1880	1880	1880	1880	0
240	20240910	153100	468392596	1880	1880	1880	1880	0
241	20240910	153000	468392596	1880	1880	1880	1880	7472
242	20240910	152900	454345236	1908	1908	1908	1908	0
243	20240910	152800	454345236	1908	1908	1908	1908	0
244	20240910	152700	454345236	1908	1908	1908	1908	0
245	20240910	152600	454345236	1908	1908	1908	1908	0
246	20240910	152500	454345236	1908	1908	1908	1908	0
247	20240910	152400	454345236	1908	1908	1908	1908	0
248	20240910	152300	454345236	1908	1908	1908	1908	0
249	20240910	152200	454345236	1908	1908	1908	1908	0
250	20240910	152100	454345236	1908	1908	1908	1908	0
251	20240910	152000	454345236	1908	1908	1908	1908	0
252	20240910	151900	454345236	1908	1906	1908	1906	427
253	20240910	151800	453531338	1906	1907	1907	1903	372
254	20240910	151700	452823107	1907	1907	1907	1907	30
255	20240910	151600	452765897	1908	1908	1908	1908	167
256	20240910	151500	452447261	1900	1898	1908	1895	2015
257	20240910	151400	448620854	1899	1900	1900	1899	161
258	20240910	151300	448315098	1900	1900	1901	1899	963
259	20240910	151200	446485321	1900	1907	1907	1900	2368
260	20240910	151100	441978696	1908	1912	1912	1908	2586
261	20240910	151000	437039251	1913	1917	1917	1912	434
262	20240910	150900	436208538	1917	1917	1917	1917	55
263	20240910	150800	436103103	1918	1918	1918	1918	0
264	20240910	150700	436103103	1918	1919	1919	1918	1519
265	20240910	150600	433189360	1924	1919	1924	1919	41
266	20240910	150500	433110676	1920	1920	1920	1920	1053
267	20240910	150400	431088916	1920	1924	1924	1920	5810
268	20240910	150300	419928801	1925	1925	1925	1925	0
269	20240910	150200	419928801	1925	1925	1925	1925	0
270	20240910	150100	419928801	1925	1925	1925	1925	133
271	20240910	150000	419672776	1925	1925	1925	1925	50
272	20240910	145900	419576526	1925	1925	1925	1925	0
273	20240910	145800	419576526	1925	1925	1925	1925	595
274	20240910	145700	418431151	1925	1925	1925	1925	0
275	20240910	145600	418431151	1925	1925	1925	1925	0
276	20240910	145500	418431151	1925	1933	1933	1925	10
277	20240910	145400	418411864	1922	1922	1922	1922	0
278	20240910	145300	418411864	1922	1934	1934	1922	69
279	20240910	145200	418278886	1922	1930	1936	1922	1058
280	20240910	145100	416244934	1931	1931	1931	1931	201
281	20240910	145000	415856803	1923	1923	1923	1923	0
282	20240910	144900	415856803	1923	1923	1923	1923	0
283	20240910	144800	415856803	1923	1926	1926	1923	1095
284	20240910	144700	413750109	1924	1924	1924	1924	0
285	20240910	144600	413750109	1924	1941	1941	1924	435
286	20240910	144500	412913135	1924	1941	1941	1924	101
287	20240910	144400	412717111	1941	1924	1941	1924	145
288	20240910	144300	412437607	1925	1925	1925	1925	1055
289	20240910	144200	410406732	1926	1926	1926	1926	0
290	20240910	144100	410406732	1926	1926	1926	1926	0
291	20240910	144000	410406732	1926	1933	1933	1925	6142
292	20240910	143900	398570593	1933	1934	1934	1933	460
293	20240910	143800	397681053	1944	1944	1944	1944	0
294	20240910	143700	397681053	1944	1944	1944	1944	20
295	20240910	143600	397642173	1944	1944	1944	1944	535
296	20240910	143500	396602133	1944	1944	1944	1944	100
297	20240910	143400	396407733	1944	1944	1944	1944	1
298	20240910	143300	396405789	1933	1933	1933	1933	9
299	20240910	143200	396388392	1943	1943	1943	1943	1
300	20240910	143100	396386449	1931	1931	1931	1931	0
301	20240910	143000	396386449	1931	1931	1931	1931	0
302	20240910	142900	396386449	1931	1931	1931	1931	2500
303	20240910	142800	391558949	1945	1945	1945	1945	0
304	20240910	142700	391558949	1945	1945	1945	1945	0
305	20240910	142600	391558949	1945	1945	1945	1945	2
306	20240910	142500	391555059	1945	1945	1945	1945	0
307	20240910	142400	391555059	1945	1945	1945	1945	0
308	20240910	142300	391555059	1945	1945	1945	1945	554
309	20240910	142200	390477529	1945	1945	1945	1945	6
310	20240910	142100	390465859	1947	1947	1947	1947	0
311	20240910	142000	390465859	1947	1947	1947	1947	0
312	20240910	141900	390465859	1947	1935	1947	1935	43
313	20240910	141800	390382634	1935	1935	1935	1935	118
314	20240910	141700	390154304	1935	1935	1935	1935	0
315	20240910	141600	390154304	1935	1935	1935	1935	0
316	20240910	141500	390154304	1935	1935	1935	1935	70
317	20240910	141400	390018854	1935	1935	1935	1935	21
318	20240910	141300	389978219	1929	1929	1929	1929	0
319	20240910	141200	389978219	1929	1929	1929	1929	0
320	20240910	141100	389978219	1929	1929	1929	1929	4
321	20240910	141000	389970503	1929	1930	1930	1929	113
322	20240910	140900	389752514	1930	1930	1930	1930	7
323	20240910	140800	389739004	1934	1934	1934	1934	0
324	20240910	140700	389739004	1934	1931	1934	1930	4001
325	20240910	140600	382016623	1931	1933	1933	1931	677
326	20240910	140500	380708697	1933	1933	1933	1933	26
327	20240910	140400	380658439	1935	1935	1935	1933	705
328	20240910	140300	379295090	1934	1934	1934	1934	0
329	20240910	140200	379295090	1934	1936	1936	1934	3795
330	20240910	140100	371951695	1936	1936	1936	1936	4
331	20240910	140000	371943951	1935	1936	1936	1935	237
332	20240910	135900	371485346	1936	1945	1945	1935	22
333	20240910	135800	371442575	1945	1947	1947	1945	40
334	20240910	135700	371364715	1949	1949	1949	1949	0
335	20240910	135600	371364715	1949	1949	1949	1949	0
336	20240910	135500	371364715	1949	1949	1949	1949	21
337	20240910	135400	371323786	1949	1933	1949	1933	2
338	20240910	135300	371319904	1933	1933	1933	1933	0
339	20240910	135200	371319904	1933	1933	1933	1933	0
340	20240910	135100	371319904	1933	1934	1934	1933	2332
341	20240910	135000	366812015	1932	1932	1932	1932	0
342	20240910	134900	366812015	1932	1932	1932	1932	0
343	20240910	134800	366812015	1932	1932	1932	1932	0
344	20240910	134700	366812015	1932	1937	1937	1932	1464
345	20240910	134600	363979611	1937	1937	1937	1937	14
346	20240910	134500	363952493	1936	1936	1936	1936	0
347	20240910	134400	363952493	1936	1936	1936	1936	556
348	20240910	134300	362876077	1937	1940	1940	1937	803
349	20240910	134200	361319708	1940	1950	1950	1940	1953
350	20240910	134100	357527976	1950	1950	1950	1950	22
351	20240910	134000	357485076	1952	1951	1952	1951	6
352	20240910	133900	357473367	1951	1951	1951	1951	0
353	20240910	133800	357473367	1951	1951	1951	1951	0
354	20240910	133700	357473367	1951	1950	1951	1950	34
355	20240910	133600	357407036	1951	1951	1951	1951	0
356	20240910	133500	357407036	1951	1951	1951	1951	0
357	20240910	133400	357407036	1951	1951	1951	1951	0
358	20240910	133300	357407036	1951	1951	1951	1951	0
359	20240910	133200	357407036	1951	1951	1951	1951	50
360	20240910	133100	357309486	1951	1951	1951	1951	1
361	20240910	133000	357307535	1944	1944	1944	1944	66
362	20240910	132900	357179231	1944	1944	1944	1944	10
363	20240910	132800	357159791	1944	1944	1944	1944	3
364	20240910	132700	357153959	1944	1944	1944	1944	31
365	20240910	132600	357093695	1941	1941	1941	1941	0
366	20240910	132500	357093695	1941	1941	1941	1941	0
367	20240910	132400	357093695	1941	1943	1943	1941	500
368	20240910	132300	356122729	1944	1944	1944	1944	0
369	20240910	132200	356122729	1944	1944	1944	1944	0
370	20240910	132100	356122729	1944	1944	1944	1944	3
371	20240910	132000	356116897	1943	1943	1943	1943	0
372	20240910	131900	356116897	1943	1944	1944	1943	131
373	20240910	131800	355862354	1944	1944	1944	1944	100
374	20240910	131700	355667954	1943	1943	1943	1943	0
375	20240910	131600	355667954	1943	1943	1943	1943	34
376	20240910	131500	355601892	1944	1944	1944	1944	167
377	20240910	131400	355277244	1944	1944	1944	1944	1226
378	20240910	131300	352893900	1944	1944	1944	1944	366
379	20240910	131200	352182396	1944	1944	1944	1944	2
380	20240910	131100	352178508	1952	1952	1952	1952	100
381	20240910	131000	351983308	1952	1952	1952	1952	200
382	20240910	130900	351592908	1952	1952	1952	1952	200
383	20240910	130800	351202508	1952	1952	1952	1952	0
384	20240910	130700	351202508	1952	1952	1952	1952	0
385	20240910	130600	351202508	1952	1952	1952	1952	170
386	20240910	130500	350870668	1952	1952	1952	1952	0
387	20240910	130400	350870668	1952	1952	1952	1952	0
388	20240910	130300	350870668	1952	1952	1952	1952	0
389	20240910	130200	350870668	1952	1952	1952	1952	0
390	20240910	130100	350870668	1952	1952	1952	1952	0
391	20240910	130000	350870668	1952	1951	1952	1951	106
392	20240910	125900	350663861	1951	1951	1951	1951	101
393	20240910	125800	350466810	1951	1951	1951	1951	0
394	20240910	125700	350466810	1951	1946	1951	1941	66
395	20240910	125600	350338137	1946	1946	1946	1946	1
396	20240910	125500	350336191	1946	1946	1946	1946	0
397	20240910	125400	350336191	1946	1946	1946	1946	8
398	20240910	125300	350320623	1946	1942	1946	1938	504
399	20240910	125200	349340024	1943	1945	1945	1943	521
400	20240910	125100	348326682	1945	1945	1945	1945	0
401	20240910	125000	348326682	1945	1945	1945	1945	0
402	20240910	124900	348326682	1945	1945	1945	1945	33
403	20240910	124800	348262497	1942	1942	1942	1942	1
404	20240910	124700	348260555	1938	1938	1938	1938	0
405	20240910	124600	348260555	1938	1938	1938	1938	0
406	20240910	124500	348260555	1938	1938	1938	1938	15
407	20240910	124400	348231485	1938	1943	1943	1938	18
408	20240910	124300	348196596	1938	1941	1941	1938	50
409	20240910	124200	348099693	1942	1937	1943	1937	204
410	20240910	124100	347704429	1931	1931	1931	1931	0
411	20240910	124000	347704429	1931	1931	1931	1931	28
412	20240910	123900	347650361	1931	1931	1931	1931	13
413	20240910	123800	347625258	1934	1934	1934	1934	0
414	20240910	123700	347625258	1934	1931	1934	1931	64
415	20240910	123600	347501665	1935	1935	1935	1935	1
416	20240910	123500	347499730	1935	1935	1935	1935	0
417	20240910	123400	347499730	1935	1935	1935	1935	3
418	20240910	123300	347493925	1935	1930	1935	1930	184
419	20240910	123200	347138705	1930	1931	1931	1930	3132
420	20240910	123100	341093507	1931	1940	1940	1931	8153
421	20240910	123000	325327907	1938	1938	1938	1938	16
422	20240910	122900	325296899	1940	1940	1940	1940	0
423	20240910	122800	325296899	1940	1940	1940	1940	111
424	20240910	122700	325081559	1940	1940	1940	1940	208
425	20240910	122600	324678039	1940	1940	1940	1940	110
426	20240910	122500	324464639	1940	1943	1943	1939	10330
427	20240910	122400	304423625	1943	1943	1943	1943	52
428	20240910	122300	304322589	1943	1943	1943	1943	822
429	20240910	122200	302725443	1943	1951	1951	1943	2290
430	20240910	122100	298273565	1951	1951	1951	1951	89
431	20240910	122000	298099926	1951	1951	1951	1951	10
432	20240910	121900	298080416	1951	1951	1951	1951	1
433	20240910	121800	298078465	1951	1951	1951	1951	0
434	20240910	121700	298078465	1951	1951	1951	1951	0
435	20240910	121600	298078465	1951	1951	1951	1951	0
436	20240910	121500	298078465	1951	1951	1951	1951	576
437	20240910	121400	296954689	1951	1950	1951	1950	564
438	20240910	121300	295854827	1940	1940	1940	1940	0
439	20240910	121200	295854827	1940	1940	1940	1940	0
440	20240910	121100	295854827	1940	1940	1940	1940	10
441	20240910	121000	295835427	1940	1942	1942	1940	51
442	20240910	120900	295736478	1942	1953	1953	1942	38
443	20240910	120800	295662297	1954	1954	1954	1954	5
444	20240910	120700	295652527	1954	1954	1954	1954	1
445	20240910	120600	295650573	1940	1940	1940	1940	0
446	20240910	120500	295650573	1940	1942	1942	1940	574
447	20240910	120400	294536336	1941	1941	1941	1941	8
448	20240910	120300	294520808	1941	1943	1943	1941	1001
449	20240910	120200	292577401	1960	1960	1960	1960	0
450	20240910	120100	292577401	1960	1960	1960	1960	0
451	20240910	120000	292577401	1960	1959	1960	1959	23
452	20240910	115900	292532343	1941	1946	1946	1941	761
453	20240910	115800	291053983	1943	1943	1943	1943	0
454	20240910	115700	291053983	1943	1951	1960	1941	1293
455	20240910	115600	288535544	1960	1960	1960	1960	100
456	20240910	115500	288339544	1960	1960	1960	1960	186
457	20240910	115400	287974984	1960	1965	1965	1960	321
458	20240910	115300	287345819	1960	1964	1964	1960	632
459	20240910	115200	286107091	1966	1966	1966	1966	1
460	20240910	115100	286105125	1949	1945	1949	1943	406
461	20240910	115000	285315607	1945	1959	1959	1945	3881
462	20240910	114900	277723689	1959	1960	1960	1959	637
463	20240910	114800	276475805	1960	1965	1965	1960	9357
464	20240910	114700	258123801	1973	1973	1973	1973	0
465	20240910	114600	258123801	1973	1973	1973	1973	1
466	20240910	114500	258121828	1974	1972	1974	1964	5057
467	20240910	114400	248177331	1974	1974	1974	1974	0
468	20240910	114300	248177331	1974	1972	1974	1972	30
469	20240910	114200	248118121	1973	1977	1977	1973	2144
470	20240910	114100	243881574	1977	1977	1977	1977	0
471	20240910	114000	243881574	1977	1984	1984	1977	563
472	20240910	113900	242765272	1983	1983	1983	1983	0
473	20240910	113800	242765272	1983	1983	1983	1983	1
474	20240910	113700	242763289	1983	1983	1983	1983	2
475	20240910	113600	242759323	1977	1983	1983	1977	32
476	20240910	113500	242695886	1983	1983	1983	1983	0
477	20240910	113400	242695886	1983	1983	1983	1983	0
478	20240910	113300	242695886	1983	1983	1983	1983	0
479	20240910	113200	242695886	1983	1983	1983	1983	9
480	20240910	113100	242678039	1983	1983	1983	1983	1
481	20240910	113000	242676056	1982	1982	1982	1982	0
482	20240910	112900	242676056	1982	1982	1982	1982	236
483	20240910	112800	242208304	1974	1974	1974	1974	3
484	20240910	112700	242202382	1973	1982	1984	1973	304
485	20240910	112600	241599775	1983	1983	1984	1983	8
486	20240910	112500	241583909	1984	1976	1984	1976	2966
487	20240910	112400	235715820	1976	1976	1976	1976	0
488	20240910	112300	235715820	1976	1976	1976	1976	1
489	20240910	112200	235713844	1972	1972	1972	1972	100
490	20240910	112100	235516644	1970	1970	1970	1970	0
491	20240910	112000	235516644	1970	1970	1970	1970	0
492	20240910	111900	235516644	1970	1970	1972	1970	511
493	20240910	111800	234509174	1965	1978	1978	1965	153
494	20240910	111700	234207190	1978	1971	1978	1971	1201
495	20240910	111600	231839312	1971	1971	1972	1971	2131
496	20240910	111500	227637817	1971	1977	1977	1970	984
497	20240910	111400	225698255	1977	1964	1977	1964	1489
498	20240910	111300	222762190	1964	1967	1967	1955	67
499	20240910	111200	222630706	1954	1975	1975	1952	225
500	20240910	111100	222190333	1969	2020	2020	1920	23120
501	20240910	111000	176495840	2015	2015	2015	2015	5
502	20240910	110900	176485765	2015	2015	2015	2015	1
503	20240910	110800	176483750	2015	2030	2030	2015	28
504	20240910	110700	176426955	2030	2030	2030	2030	0
505	20240910	110600	176426955	2030	2030	2030	2030	1
506	20240910	110500	176424925	2035	2035	2035	2035	0
507	20240910	110400	176424925	2035	2035	2035	2035	1
508	20240910	110300	176422890	2035	2035	2035	2035	0
509	20240910	110200	176422890	2035	2010	2035	2010	5
510	20240910	110100	176412815	2015	2025	2025	2010	7888
511	20240910	110000	160523860	2035	2035	2035	2035	0
512	20240910	105900	160523860	2035	2035	2035	2035	0
513	20240910	105800	160523860	2035	2025	2035	2025	1121
514	20240910	105700	158253825	2035	2025	2035	2015	1374
515	20240910	105600	155479295	2020	2025	2025	2020	1836
516	20240910	105500	151762245	2030	2040	2040	2030	90
517	20240910	105400	151579485	2030	2030	2030	2030	0
518	20240910	105300	151579485	2030	2030	2030	2030	700
519	20240910	105200	150158485	2030	2030	2030	2030	45
520	20240910	105100	150067135	2040	2040	2040	2040	120
521	20240910	105000	149822335	2040	2040	2040	2040	0
522	20240910	104900	149822335	2040	2040	2040	2040	5
523	20240910	104800	149812135	2040	2040	2040	2040	10
524	20240910	104700	149791735	2035	2035	2035	2035	1
525	20240910	104600	149789700	2030	2030	2030	2030	1
526	20240910	104500	149787670	2030	2030	2030	2030	11
527	20240910	104400	149765340	2030	2030	2030	2030	1
528	20240910	104300	149763310	2030	2035	2035	2030	211
529	20240910	104200	149334950	2035	2035	2040	2035	743
530	20240910	104100	147822940	2035	2035	2040	2030	191
531	20240910	104000	147434565	2030	2030	2030	2030	21
532	20240910	103900	147391935	2025	2025	2030	2025	1357
533	20240910	103800	144643975	2035	2035	2035	2035	1
534	20240910	103700	144641940	2035	2035	2035	2035	2
535	20240910	103600	144637870	2040	2030	2040	2030	630
536	20240910	103500	143358960	2030	2040	2040	2030	75
537	20240910	103400	143206485	2040	2045	2045	2040	3
538	20240910	103300	143200355	2050	2050	2050	2050	0
539	20240910	103200	143200355	2050	2050	2050	2050	3
540	20240910	103100	143194205	2030	2030	2030	2030	42
541	20240910	103000	143108945	2050	2065	2065	2050	6
542	20240910	102900	143096630	2025	2050	2050	2015	6611
543	20240910	102800	129676030	2050	2050	2050	2050	68
544	20240910	102700	129536630	2050	2050	2050	2050	100
545	20240910	102600	129331630	2070	2070	2070	2070	2
546	20240910	102500	129327490	2045	2050	2050	2045	2719
547	20240910	102400	123765490	2055	2055	2055	2055	874
548	20240910	102300	121969420	2060	2060	2060	2060	440
549	20240910	102200	121063020	2060	2060	2060	2060	48
550	20240910	102100	120964140	2075	2075	2075	2075	0
551	20240910	102000	120964140	2075	2075	2075	2075	1
552	20240910	101900	120962065	2065	2065	2065	2065	17
553	20240910	101800	120926960	2065	2065	2065	2065	882
554	20240910	101700	119105630	2065	2075	2075	2060	1714
555	20240910	101600	115561555	2070	2070	2070	2070	0
556	20240910	101500	115561555	2070	2070	2070	2070	0
557	20240910	101400	115561555	2070	2075	2075	2070	150
558	20240910	101300	115250710	2090	2090	2090	2090	0
559	20240910	101200	115250710	2090	2090	2090	2090	0
560	20240910	101100	115250710	2090	2080	2090	2070	960
561	20240910	101000	113258650	2080	2080	2080	2075	287
562	20240910	100900	112661875	2085	2085	2085	2085	152
563	20240910	100800	112344955	2090	2090	2090	2090	0
564	20240910	100700	112344955	2090	2085	2090	2085	6
565	20240910	100600	112332420	2090	2105	2105	2085	6730
566	20240910	100500	98267330	2105	2105	2105	2105	33
567	20240910	100400	98197865	2100	2090	2100	2090	303
568	20240910	100300	97564265	2090	2090	2090	2090	0
569	20240910	100200	97564265	2090	2090	2090	2090	667
570	20240910	100100	96170235	2090	2095	2100	2085	645
571	20240910	100000	94821465	2100	2105	2105	2100	1325
572	20240910	095900	92037650	2110	2110	2110	2110	3
573	20240910	095800	92031320	2115	2115	2115	2115	3
574	20240910	095700	92024975	2115	2120	2120	2115	9
575	20240910	095600	92005900	2120	2115	2120	2115	50
576	20240910	095500	91899970	2125	2125	2125	2125	0
577	20240910	095400	91899970	2125	2125	2125	2125	0
578	20240910	095300	91899970	2125	2125	2125	2125	0
579	20240910	095200	91899970	2125	2110	2125	2090	253
580	20240910	095100	91365770	2110	2140	2140	2110	68
581	20240910	095000	91221280	2115	2100	2150	2100	1850
582	20240910	094900	87313730	2095	2085	2095	2085	192
583	20240910	094800	86912040	2085	2085	2085	2085	10
584	20240910	094700	86891190	2085	2085	2085	2085	1
585	20240910	094600	86889105	2090	2080	2090	2080	11
586	20240910	094500	86866215	2080	2080	2080	2080	51
587	20240910	094400	86760135	2085	2085	2085	2085	0
588	20240910	094300	86760135	2085	2085	2085	2085	0
589	20240910	094200	86760135	2085	2085	2085	2085	1
590	20240910	094100	86758050	2080	2080	2080	2080	58
591	20240910	094000	86637410	2080	2075	2080	2075	565
592	20240910	093900	85465030	2075	2070	2075	2070	55
593	20240910	093800	85351125	2065	2065	2065	2065	131
594	20240910	093700	85080610	2065	2065	2070	2065	451
595	20240910	093600	84149270	2065	2065	2065	2065	5
596	20240910	093500	84138945	2065	2070	2070	2065	187
597	20240910	093400	83752080	2070	2070	2070	2070	38
598	20240910	093300	83673420	2085	2085	2085	2085	0
599	20240910	093200	83673420	2085	2065	2085	2065	4
600	20240910	093100	83665140	2065	2065	2065	2065	6
601	20240910	093000	83652750	2065	2070	2070	2065	592
602	20240910	092900	82430120	2085	2070	2085	2070	31
603	20240910	092800	82365935	2065	2065	2065	2065	1
604	20240910	092700	82363870	2075	2075	2075	2070	945
605	20240910	092600	80407595	2075	2075	2075	2075	653
606	20240910	092500	79052620	2080	2080	2080	2080	0
607	20240910	092400	79052620	2080	2080	2080	2080	71
608	20240910	092300	78904940	2080	2080	2080	2080	73
609	20240910	092200	78753100	2085	2085	2085	2085	5
610	20240910	092100	78742675	2085	2090	2090	2085	3016
611	20240910	092000	72453840	2090	2090	2090	2090	9
612	20240910	091900	72435030	2095	2095	2095	2095	1
613	20240910	091800	72432935	2100	2100	2100	2085	1219
614	20240910	091700	69886915	2100	2100	2100	2100	2
615	20240910	091600	69882715	2100	2100	2100	2100	1
616	20240910	091500	69880615	2090	2090	2090	2085	831
617	20240910	091400	68144420	2090	2105	2110	2090	977
618	20240910	091300	66102455	2090	2085	2095	2085	1818
619	20240910	091200	62309005	2085	2085	2095	2085	1911
620	20240910	091100	58324350	2090	2110	2110	2090	536
621	20240910	091000	57201630	2110	2110	2120	2110	2723
622	20240910	090900	51454085	2110	2100	2110	2100	1081
623	20240910	090800	49181550	2100	2100	2100	2100	24
624	20240910	090700	49131150	2090	2085	2100	2085	5828
625	20240910	090600	36932570	2090	2100	2100	2090	198
626	20240910	090500	36516985	2100	2090	2100	2090	345
627	20240910	090400	35792550	2095	2100	2100	2095	236
628	20240910	090300	35296975	2080	2085	2085	2080	246
629	20240910	090200	34785050	2100	2105	2105	2075	1781
630	20240910	090100	31075090	2105	2130	2150	2105	5269
631	20240910	090000	19871450	2130	2130	2155	2125	9312