KissMeData/215380/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	203600	610029689	1917	1917	1917	1917	6456
3	20240910	203500	610029689	1917	1917	1917	1917	0
4	20240910	203400	610029689	1917	1917	1917	1917	0
5	20240910	203300	610029689	1917	1917	1917	1917	0
6	20240910	203200	610029689	1917	1917	1917	1917	0
7	20240910	203100	610029689	1917	1917	1917	1917	0
8	20240910	203000	610029689	1917	1917	1917	1917	0
9	20240910	202900	610029689	1917	1917	1917	1917	0
10	20240910	202800	610029689	1917	1917	1917	1917	0
11	20240910	202700	610029689	1917	1917	1917	1917	0
12	20240910	202600	610029689	1917	1917	1917	1917	0
13	20240910	202500	610029689	1917	1917	1917	1917	0
14	20240910	202400	610029689	1917	1917	1917	1917	0
15	20240910	202300	610029689	1917	1917	1917	1917	0
16	20240910	202200	610029689	1917	1917	1917	1917	0
17	20240910	202100	610029689	1917	1917	1917	1917	0
18	20240910	202000	610029689	1917	1917	1917	1917	0
19	20240910	201900	610029689	1917	1917	1917	1917	0
20	20240910	201800	610029689	1917	1917	1917	1917	0
21	20240910	201700	610029689	1917	1917	1917	1917	0
22	20240910	201600	610029689	1917	1917	1917	1917	0
23	20240910	201500	610029689	1917	1917	1917	1917	0
24	20240910	201400	610029689	1917	1917	1917	1917	0
25	20240910	201300	610029689	1917	1917	1917	1917	0
26	20240910	201200	610029689	1917	1917	1917	1917	0
27	20240910	201100	610029689	1917	1917	1917	1917	0
28	20240910	201000	610029689	1917	1917	1917	1917	0
29	20240910	200900	610029689	1917	1917	1917	1917	0
30	20240910	200800	610029689	1917	1917	1917	1917	0
31	20240910	200700	610029689	1917	1917	1917	1917	0
32	20240910	200600	610029689	1917	1917	1917	1917	6456
33	20240910	200500	610029689	1917	1917	1917	1917	0
34	20240910	200400	610029689	1917	1917	1917	1917	0
35	20240910	200300	610029689	1917	1917	1917	1917	0
36	20240910	200200	610029689	1917	1917	1917	1917	0
37	20240910	200100	610029689	1917	1917	1917	1917	0
38	20240910	200000	610029689	1917	1917	1917	1917	0
39	20240910	195900	610029689	1917	1917	1917	1917	0
40	20240910	195800	610029689	1917	1917	1917	1917	0
41	20240910	195700	610029689	1917	1917	1917	1917	0
42	20240910	195600	610029689	1917	1917	1917	1917	0
43	20240910	195500	610029689	1917	1917	1917	1917	0
44	20240910	195400	610029689	1917	1917	1917	1917	0
45	20240910	195300	610029689	1917	1917	1917	1917	0
46	20240910	195200	610029689	1917	1917	1917	1917	0
47	20240910	195100	610029689	1917	1917	1917	1917	0
48	20240910	195000	610029689	1917	1917	1917	1917	0
49	20240910	194900	610029689	1917	1917	1917	1917	0
50	20240910	194800	610029689	1917	1917	1917	1917	0
51	20240910	194700	610029689	1917	1917	1917	1917	0
52	20240910	194600	610029689	1917	1917	1917	1917	0
53	20240910	194500	610029689	1917	1917	1917	1917	0
54	20240910	194400	610029689	1917	1917	1917	1917	0
55	20240910	194300	610029689	1917	1917	1917	1917	0
56	20240910	194200	610029689	1917	1917	1917	1917	0
57	20240910	194100	610029689	1917	1917	1917	1917	0
58	20240910	194000	610029689	1917	1917	1917	1917	0
59	20240910	193900	610029689	1917	1917	1917	1917	0
60	20240910	193800	610029689	1917	1917	1917	1917	0
61	20240910	193700	610029689	1917	1917	1917	1917	0
62	20240910	193600	610029689	1917	1917	1917	1917	6456
63	20240910	193500	610029689	1917	1917	1917	1917	0
64	20240910	193400	610029689	1917	1917	1917	1917	0
65	20240910	193300	610029689	1917	1917	1917	1917	0
66	20240910	193200	610029689	1917	1917	1917	1917	0
67	20240910	193100	610029689	1917	1917	1917	1917	0
68	20240910	193000	610029689	1917	1917	1917	1917	0
69	20240910	192900	610029689	1917	1917	1917	1917	0
70	20240910	192800	610029689	1917	1917	1917	1917	0
71	20240910	192700	610029689	1917	1917	1917	1917	0
72	20240910	192600	610029689	1917	1917	1917	1917	0
73	20240910	192500	610029689	1917	1917	1917	1917	0
74	20240910	192400	610029689	1917	1917	1917	1917	0
75	20240910	192300	610029689	1917	1917	1917	1917	0
76	20240910	192200	610029689	1917	1917	1917	1917	0
77	20240910	192100	610029689	1917	1917	1917	1917	0
78	20240910	192000	610029689	1917	1917	1917	1917	0
79	20240910	191900	610029689	1917	1917	1917	1917	0
80	20240910	191800	610029689	1917	1917	1917	1917	0
81	20240910	191700	610029689	1917	1917	1917	1917	0
82	20240910	191600	610029689	1917	1917	1917	1917	0
83	20240910	191500	610029689	1917	1917	1917	1917	0
84	20240910	191400	610029689	1917	1917	1917	1917	0
85	20240910	191300	610029689	1917	1917	1917	1917	0
86	20240910	191200	610029689	1917	1917	1917	1917	0
87	20240910	191100	610029689	1917	1917	1917	1917	0
88	20240910	191000	610029689	1917	1917	1917	1917	0
89	20240910	190900	610029689	1917	1917	1917	1917	0
90	20240910	190800	610029689	1917	1917	1917	1917	0
91	20240910	190700	610029689	1917	1917	1917	1917	0
92	20240910	190600	610029689	1917	1917	1917	1917	6456
93	20240910	190500	610029689	1917	1917	1917	1917	0
94	20240910	190400	610029689	1917	1917	1917	1917	0
95	20240910	190300	610029689	1917	1917	1917	1917	0
96	20240910	190200	610029689	1917	1917	1917	1917	0
97	20240910	190100	610029689	1917	1917	1917	1917	0
98	20240910	190000	610029689	1917	1917	1917	1917	0
99	20240910	185900	610029689	1917	1917	1917	1917	0
100	20240910	185800	610029689	1917	1917	1917	1917	0
101	20240910	185700	610029689	1917	1917	1917	1917	0
102	20240910	185600	610029689	1917	1917	1917	1917	0
103	20240910	185500	610029689	1917	1917	1917	1917	0
104	20240910	185400	610029689	1917	1917	1917	1917	0
105	20240910	185300	610029689	1917	1917	1917	1917	0
106	20240910	185200	610029689	1917	1917	1917	1917	0
107	20240910	185100	610029689	1917	1917	1917	1917	0
108	20240910	185000	610029689	1917	1917	1917	1917	0
109	20240910	184900	610029689	1917	1917	1917	1917	0
110	20240910	184800	610029689	1917	1917	1917	1917	0
111	20240910	184700	610029689	1917	1917	1917	1917	0
112	20240910	184600	610029689	1917	1917	1917	1917	0
113	20240910	184500	610029689	1917	1917	1917	1917	0
114	20240910	184400	610029689	1917	1917	1917	1917	0
115	20240910	184300	610029689	1917	1917	1917	1917	0
116	20240910	184200	610029689	1917	1917	1917	1917	0
117	20240910	184100	610029689	1917	1917	1917	1917	0
118	20240910	184000	610029689	1917	1917	1917	1917	0
119	20240910	183900	610029689	1917	1917	1917	1917	0
120	20240910	183800	610029689	1917	1917	1917	1917	0
121	20240910	183700	610029689	1917	1917	1917	1917	0
122	20240910	183600	610029689	1917	1917	1917	1917	6456
123	20240910	183500	610029689	1917	1917	1917	1917	0
124	20240910	183400	610029689	1917	1917	1917	1917	0
125	20240910	183300	610029689	1917	1917	1917	1917	0
126	20240910	183200	610029689	1917	1917	1917	1917	0
127	20240910	183100	610029689	1917	1917	1917	1917	0
128	20240910	183000	610029689	1917	1917	1917	1917	0
129	20240910	182900	610029689	1917	1917	1917	1917	0
130	20240910	182800	610029689	1917	1917	1917	1917	0
131	20240910	182700	610029689	1917	1917	1917	1917	0
132	20240910	182600	610029689	1917	1917	1917	1917	0
133	20240910	182500	610029689	1917	1917	1917	1917	0
134	20240910	182400	610029689	1917	1917	1917	1917	0
135	20240910	182300	610029689	1917	1917	1917	1917	0
136	20240910	182200	610029689	1917	1917	1917	1917	0
137	20240910	182100	610029689	1917	1917	1917	1917	0
138	20240910	182000	610029689	1917	1917	1917	1917	0
139	20240910	181900	610029689	1917	1917	1917	1917	0
140	20240910	181800	610029689	1917	1917	1917	1917	0
141	20240910	181700	610029689	1917	1917	1917	1917	0
142	20240910	181600	610029689	1917	1917	1917	1917	0
143	20240910	181500	610029689	1917	1917	1917	1917	0
144	20240910	181400	610029689	1917	1917	1917	1917	0
145	20240910	181300	610029689	1917	1917	1917	1917	0
146	20240910	181200	610029689	1917	1917	1917	1917	0
147	20240910	181100	610029689	1917	1917	1917	1917	0
148	20240910	181000	610029689	1917	1917	1917	1917	0
149	20240910	180900	610029689	1917	1917	1917	1917	0
150	20240910	180800	610029689	1917	1917	1917	1917	0
151	20240910	180700	610029689	1917	1917	1917	1917	0
152	20240910	180600	610029689	1917	1917	1917	1917	6456
153	20240910	180500	610029689	1917	1917	1917	1917	0
154	20240910	180400	610029689	1917	1917	1917	1917	0
155	20240910	180300	610029689	1917	1917	1917	1917	0
156	20240910	180200	610029689	1917	1917	1917	1917	0
157	20240910	180100	610029689	1917	1917	1917	1917	0
158	20240910	180000	610029689	1917	1917	1917	1917	0
159	20240910	175900	610029689	1917	1917	1917	1917	0
160	20240910	175800	610029689	1917	1917	1917	1917	0
161	20240910	175700	610029689	1917	1917	1917	1917	0
162	20240910	175600	610029689	1917	1917	1917	1917	0
163	20240910	175500	610029689	1917	1917	1917	1917	0
164	20240910	175400	610029689	1917	1917	1917	1917	0
165	20240910	175300	610029689	1917	1917	1917	1917	0
166	20240910	175200	610029689	1917	1917	1917	1917	0
167	20240910	175100	610029689	1917	1917	1917	1917	0
168	20240910	175000	610029689	1917	1917	1917	1917	0
169	20240910	174900	610029689	1917	1917	1917	1917	0
170	20240910	174800	610029689	1917	1917	1917	1917	0
171	20240910	174700	610029689	1917	1917	1917	1917	0
172	20240910	174600	610029689	1917	1917	1917	1917	0
173	20240910	174500	610029689	1917	1917	1917	1917	0
174	20240910	174400	610029689	1917	1917	1917	1917	0
175	20240910	174300	610029689	1917	1917	1917	1917	0
176	20240910	174200	610029689	1917	1917	1917	1917	0
177	20240910	174100	610029689	1917	1917	1917	1917	0
178	20240910	174000	610029689	1917	1917	1917	1917	0
179	20240910	173900	610029689	1917	1917	1917	1917	0
180	20240910	173800	610029689	1917	1917	1917	1917	0
181	20240910	173700	610029689	1917	1917	1917	1917	0
182	20240910	173600	610029689	1917	1917	1917	1917	6456
183	20240910	173500	610029689	1917	1917	1917	1917	0
184	20240910	173400	610029689	1917	1917	1917	1917	0
185	20240910	173300	610029689	1917	1917	1917	1917	0
186	20240910	173200	610029689	1917	1917	1917	1917	0
187	20240910	173100	610029689	1917	1917	1917	1917	0
188	20240910	173000	610029689	1917	1917	1917	1917	0
189	20240910	172900	610029689	1917	1917	1917	1917	0
190	20240910	172800	610029689	1917	1917	1917	1917	0
191	20240910	172700	610029689	1917	1917	1917	1917	0
192	20240910	172600	610029689	1917	1917	1917	1917	0
193	20240910	172500	610029689	1917	1917	1917	1917	0
194	20240910	172400	610029689	1917	1917	1917	1917	0
195	20240910	172300	610029689	1917	1917	1917	1917	0
196	20240910	172200	610029689	1917	1917	1917	1917	0
197	20240910	172100	610029689	1917	1917	1917	1917	0
198	20240910	172000	610029689	1917	1917	1917	1917	0
199	20240910	171900	610029689	1917	1917	1917	1917	0
200	20240910	171800	610029689	1917	1917	1917	1917	0
201	20240910	171700	610029689	1917	1917	1917	1917	0
202	20240910	171600	610029689	1917	1917	1917	1917	0
203	20240910	171500	610029689	1917	1917	1917	1917	0
204	20240910	171400	610029689	1917	1917	1917	1917	0
205	20240910	171300	610029689	1917	1917	1917	1917	0
206	20240910	171200	610029689	1917	1917	1917	1917	0
207	20240910	171100	610029689	1917	1917	1917	1917	0
208	20240910	171000	610029689	1917	1917	1917	1917	0
209	20240910	170900	610029689	1917	1917	1917	1917	0
210	20240910	170800	610029689	1917	1917	1917	1917	0
211	20240910	170700	610029689	1917	1917	1917	1917	0
212	20240910	170600	610029689	1917	1917	1917	1917	6456
213	20240910	170500	610029689	1917	1917	1917	1917	0
214	20240910	170400	610029689	1917	1917	1917	1917	0
215	20240910	170300	610029689	1917	1917	1917	1917	0
216	20240910	170200	610029689	1917	1917	1917	1917	0
217	20240910	170100	610029689	1917	1917	1917	1917	0
218	20240910	170000	610029689	1917	1917	1917	1917	0
219	20240910	165900	610029689	1917	1917	1917	1917	0
220	20240910	165800	610029689	1917	1917	1917	1917	0
221	20240910	165700	610029689	1917	1917	1917	1917	0
222	20240910	165600	610029689	1917	1917	1917	1917	0
223	20240910	165500	610029689	1917	1917	1917	1917	0
224	20240910	165400	610029689	1917	1917	1917	1917	0
225	20240910	165300	610029689	1917	1917	1917	1917	0
226	20240910	165200	610029689	1917	1917	1917	1917	0
227	20240910	165100	610029689	1917	1917	1917	1917	0
228	20240910	165000	610029689	1917	1917	1917	1917	0
229	20240910	164900	610029689	1917	1917	1917	1917	0
230	20240910	164800	610029689	1917	1917	1917	1917	0
231	20240910	164700	610029689	1917	1917	1917	1917	0
232	20240910	164600	610029689	1917	1917	1917	1917	0
233	20240910	164500	610029689	1917	1917	1917	1917	0
234	20240910	164400	610029689	1917	1917	1917	1917	0
235	20240910	164300	610029689	1917	1917	1917	1917	0
236	20240910	164200	610029689	1917	1917	1917	1917	0
237	20240910	164100	610029689	1917	1917	1917	1917	0
238	20240910	164000	610029689	1917	1917	1917	1917	0
239	20240910	163900	610029689	1917	1917	1917	1917	0
240	20240910	163800	610029689	1917	1917	1917	1917	0
241	20240910	163700	610029689	1917	1917	1917	1917	0
242	20240910	163600	610029689	1917	1917	1917	1917	6456
243	20240910	163500	610029689	1917	1917	1917	1917	0
244	20240910	163400	610029689	1917	1917	1917	1917	0
245	20240910	163300	610029689	1917	1917	1917	1917	0
246	20240910	163200	610029689	1917	1917	1917	1917	0
247	20240910	163100	610029689	1917	1917	1917	1917	0
248	20240910	163000	610029689	1917	1917	1917	1917	0
249	20240910	162900	610029689	1917	1917	1917	1917	0
250	20240910	162800	610029689	1917	1917	1917	1917	0
251	20240910	162700	610029689	1917	1917	1917	1917	0
252	20240910	162600	610029689	1917	1917	1917	1917	0
253	20240910	162500	610029689	1917	1917	1917	1917	0
254	20240910	162400	610029689	1917	1917	1917	1917	0
255	20240910	162300	610029689	1917	1917	1917	1917	0
256	20240910	162200	610029689	1917	1917	1917	1917	0
257	20240910	162100	610029689	1917	1917	1917	1917	0
258	20240910	162000	610029689	1917	1917	1917	1917	0
259	20240910	161900	610029689	1917	1917	1917	1917	0
260	20240910	161800	610029689	1917	1917	1917	1917	0
261	20240910	161700	610029689	1917	1917	1917	1917	0
262	20240910	161600	610029689	1917	1917	1917	1917	0
263	20240910	161500	610029689	1917	1917	1917	1917	0
264	20240910	161400	610029689	1917	1917	1917	1917	0
265	20240910	161300	610029689	1917	1917	1917	1917	0
266	20240910	161200	610029689	1917	1917	1917	1917	0
267	20240910	161100	610029689	1917	1917	1917	1917	0
268	20240910	161000	610029689	1917	1917	1917	1917	0
269	20240910	160900	610029689	1917	1917	1917	1917	0
270	20240910	160800	610029689	1917	1917	1917	1917	0
271	20240910	160700	610029689	1917	1917	1917	1917	0
272	20240910	160600	610029689	1917	1917	1917	1917	6456
273	20240910	160500	610029689	1917	1917	1917	1917	0
274	20240910	160400	610029689	1917	1917	1917	1917	0
275	20240910	160300	610029689	1917	1917	1917	1917	0
276	20240910	160200	610029689	1917	1917	1917	1917	0
277	20240910	160100	610029689	1917	1917	1917	1917	0
278	20240910	160000	610029689	1917	1917	1917	1917	0
279	20240910	155900	610029689	1917	1917	1917	1917	0
280	20240910	155800	610029689	1917	1917	1917	1917	0
281	20240910	155700	610029689	1917	1917	1917	1917	0
282	20240910	155600	610029689	1917	1917	1917	1917	0
283	20240910	155500	610029689	1917	1917	1917	1917	0
284	20240910	155400	610029689	1917	1917	1917	1917	0
285	20240910	155300	610029689	1917	1917	1917	1917	0
286	20240910	155200	610029689	1917	1917	1917	1917	0
287	20240910	155100	610029689	1917	1917	1917	1917	0
288	20240910	155000	610029689	1917	1917	1917	1917	0
289	20240910	154900	610029689	1917	1917	1917	1917	0
290	20240910	154800	610029689	1917	1917	1917	1917	0
291	20240910	154700	610029689	1917	1917	1917	1917	0
292	20240910	154600	610029689	1917	1917	1917	1917	0
293	20240910	154500	610029689	1917	1917	1917	1917	0
294	20240910	154400	610029689	1917	1917	1917	1917	0
295	20240910	154300	610029689	1917	1917	1917	1917	0
296	20240910	154200	610029689	1917	1917	1917	1917	0
297	20240910	154100	610029689	1917	1917	1917	1917	0
298	20240910	154000	610029689	1917	1917	1917	1917	0
299	20240910	153900	610029689	1917	1917	1917	1917	0
300	20240910	153800	610029689	1917	1917	1917	1917	0
301	20240910	153700	610029689	1917	1917	1917	1917	0
302	20240910	153600	610029689	1917	1917	1917	1917	6456
303	20240910	153500	610029689	1917	1917	1917	1917	0
304	20240910	153400	610029689	1917	1917	1917	1917	0
305	20240910	153300	610029689	1917	1917	1917	1917	0
306	20240910	153200	610029689	1917	1917	1917	1917	0
307	20240910	153100	610029689	1917	1917	1917	1917	0
308	20240910	153000	610029689	1917	1917	1917	1917	6456
309	20240910	152900	597653537	1932	1932	1932	1932	0
310	20240910	152800	597653537	1932	1932	1932	1932	0
311	20240910	152700	597653537	1932	1932	1932	1932	0
312	20240910	152600	597653537	1932	1932	1932	1932	0
313	20240910	152500	597653537	1932	1932	1932	1932	0
314	20240910	152400	597653537	1932	1932	1932	1932	0
315	20240910	152300	597653537	1932	1932	1932	1932	0
316	20240910	152200	597653537	1932	1932	1932	1932	0
317	20240910	152100	597653537	1932	1932	1932	1932	0
318	20240910	152000	597653537	1932	1932	1932	1932	0
319	20240910	151900	597653537	1932	1930	1932	1930	5066
320	20240910	151800	587870193	1930	1926	1930	1926	526
321	20240910	151700	586856342	1926	1926	1926	1926	635
322	20240910	151600	585633332	1926	1924	1926	1924	3371
323	20240910	151500	579141424	1925	1921	1925	1921	504
324	20240910	151400	578171428	1921	1921	1926	1921	231
325	20240910	151300	577727662	1926	1926	1926	1926	3
326	20240910	151200	577721884	1921	1926	1926	1916	2354
327	20240910	151100	573201538	1926	1921	1926	1921	4
328	20240910	151000	573193844	1926	1924	1926	1924	5
329	20240910	150900	573184216	1924	1924	1925	1924	1813
330	20240910	150800	569695601	1924	1924	1924	1924	3
331	20240910	150700	569689829	1910	1925	1925	1910	1104
332	20240910	150600	567572428	1924	1920	1924	1920	400
333	20240910	150500	566803040	1920	1924	1924	1920	13
334	20240910	150400	566778068	1925	1925	1925	1925	3
335	20240910	150300	566772293	1925	1920	1925	1915	642
336	20240910	150200	565540175	1921	1920	1925	1920	930
337	20240910	150100	563753654	1920	1920	1920	1920	10
338	20240910	150000	563734454	1920	1925	1925	1920	45
339	20240910	145900	563648039	1925	1925	1925	1925	153
340	20240910	145800	563353514	1925	1925	1925	1925	3
341	20240910	145700	563347739	1915	1925	1925	1915	13
342	20240910	145600	563322814	1920	1925	1925	1920	1229
343	20240910	145500	560962505	1921	1926	1926	1921	136
344	20240910	145400	560701234	1926	1926	1926	1926	3
345	20240910	145300	560695456	1926	1925	1926	1925	3
346	20240910	145200	560689679	1925	1923	1925	1923	3
347	20240910	145100	560683908	1923	1923	1923	1921	65
348	20240910	145000	560558917	1923	1923	1923	1923	53
349	20240910	144900	560456998	1923	1923	1923	1923	57
350	20240910	144800	560347387	1923	1923	1923	1923	3
351	20240910	144700	560341618	1911	1924	1924	1911	2763
352	20240910	144600	555061486	1926	1926	1926	1926	3
353	20240910	144500	555055708	1929	1920	1929	1917	234
354	20240910	144400	554606503	1930	1905	1930	1903	3130
355	20240910	144300	548621094	1905	1915	1915	1905	2430
356	20240910	144200	543991914	1915	1915	1915	1905	416
357	20240910	144100	543195404	1915	1926	1926	1903	3006
358	20240910	144000	537451185	1918	1930	1931	1918	352
359	20240910	143900	536776011	1930	1921	1930	1919	1561
360	20240910	143800	533777302	1921	1930	1930	1921	556
361	20240910	143700	532708618	1930	1930	1930	1930	3
362	20240910	143600	532702828	1930	1930	1930	1930	3
363	20240910	143500	532697038	1930	1930	1930	1930	3
364	20240910	143400	532691248	1930	1930	1930	1924	141
365	20240910	143300	532419646	1930	1930	1930	1930	3
366	20240910	143200	532413856	1921	1930	1930	1921	4
367	20240910	143100	532406145	1920	1930	1930	1920	4
368	20240910	143000	532398435	1920	1930	1930	1920	15
369	20240910	142900	532369530	1931	1931	1931	1931	3
370	20240910	142800	532363737	1920	1931	1931	1920	422
371	20240910	142700	531553064	1931	1931	1931	1931	3
372	20240910	142600	531547271	1931	1931	1931	1931	3
373	20240910	142500	531541478	1932	1924	1932	1920	334
374	20240910	142400	530899662	1932	1932	1932	1932	3
375	20240910	142300	530893866	1932	1932	1932	1932	3
376	20240910	142200	530888070	1925	1932	1932	1925	929
377	20240910	142100	529099724	1925	1930	1932	1925	123
378	20240910	142000	528862828	1932	1932	1932	1932	3
379	20240910	141900	528857032	1932	1932	1932	1932	3
380	20240910	141800	528851236	1932	1932	1932	1932	3
381	20240910	141700	528845440	1932	1932	1932	1932	3
382	20240910	141600	528839644	1933	1933	1933	1933	3
383	20240910	141500	528833845	1929	1929	1933	1929	103
384	20240910	141400	528635146	1929	1929	1929	1929	3
385	20240910	141300	528629359	1929	1929	1929	1929	3
386	20240910	141200	528623572	1921	1929	1929	1921	55
387	20240910	141100	528517893	1920	1930	1930	1920	3003
388	20240910	141000	522751734	1932	1928	1932	1921	2009
389	20240910	140900	518888644	1933	1930	1933	1930	8
390	20240910	140800	518873195	1930	1933	1933	1930	7
391	20240910	140700	518859676	1933	1933	1933	1933	7
392	20240910	140600	518846145	1933	1933	1933	1933	3
393	20240910	140500	518840346	1933	1933	1933	1933	3
394	20240910	140400	518834547	1933	1933	1933	1933	3
395	20240910	140300	518828748	1933	1933	1933	1933	8
396	20240910	140200	518813284	1933	1933	1933	1925	839
397	20240910	140100	517197673	1933	1932	1933	1925	299
398	20240910	140000	516620013	1932	1932	1932	1932	3
399	20240910	135900	516614217	1932	1932	1932	1932	3
400	20240910	135800	516608421	1932	1932	1932	1932	13
401	20240910	135700	516583305	1925	1932	1932	1925	327
402	20240910	135600	515953809	1932	1927	1932	1927	4
403	20240910	135500	515946091	1925	1932	1932	1925	1848
404	20240910	135400	512388370	1932	1932	1932	1932	23
405	20240910	135300	512343934	1932	1926	1932	1926	1451
406	20240910	135200	509548402	1926	1926	1926	1926	3
407	20240910	135100	509542624	1925	1931	1931	1925	2080
408	20240910	135000	505536909	1931	1931	1931	1931	3
409	20240910	134900	505531116	1931	1931	1931	1931	3
410	20240910	134800	505525323	1926	1931	1931	1926	9
411	20240910	134700	505507949	1926	1931	1931	1926	5
412	20240910	134600	505498304	1925	1931	1931	1925	3680
413	20240910	134500	498414186	1931	1931	1931	1931	3
414	20240910	134400	498408393	1925	1931	1931	1925	1653
415	20240910	134300	495226350	1925	1928	1928	1925	599
416	20240910	134200	494072565	1928	1928	1928	1927	63
417	20240910	134100	493951111	1931	1931	1931	1931	3
418	20240910	134000	493945318	1931	1931	1931	1931	27
419	20240910	133900	493893181	1932	1932	1932	1932	3
420	20240910	133800	493887385	1931	1933	1933	1930	1614
421	20240910	133700	490770474	1935	1935	1935	1935	3
422	20240910	133600	490764669	1935	1935	1935	1935	3
423	20240910	133500	490758864	1935	1932	1935	1931	1253
424	20240910	133400	488339184	1932	1935	1935	1932	216
425	20240910	133300	487921863	1932	1935	1935	1932	105
426	20240910	133200	487718994	1935	1935	1935	1935	3
427	20240910	133100	487713189	1935	1935	1935	1935	106
428	20240910	133000	487508079	1940	1940	1940	1940	3
429	20240910	132900	487502259	1931	1940	1940	1931	51
430	20240910	132800	487403751	1931	1933	1941	1931	2456
431	20240910	132700	482660151	1933	1935	1942	1933	606
432	20240910	132600	481487732	1934	1944	1944	1934	603
433	20240910	132500	480321060	1944	1944	1944	1944	4
434	20240910	132400	480313284	1946	1945	1946	1935	1005
435	20240910	132300	478368389	1945	1945	1945	1945	8
436	20240910	132200	478352829	1945	1945	1945	1945	3
437	20240910	132100	478346994	1940	1940	1940	1940	72
438	20240910	132000	478207314	1945	1944	1945	1944	13
439	20240910	131900	478182031	1945	1945	1945	1945	3
440	20240910	131800	478176196	1945	1940	1945	1935	433
441	20240910	131700	477338061	1936	1940	1940	1936	227
442	20240910	131600	476897909	1940	1945	1945	1940	53
443	20240910	131500	476795074	1945	1945	1945	1945	3
444	20240910	131400	476789239	1940	1939	1940	1939	15
445	20240910	131300	476760141	1936	1936	1945	1936	5
446	20240910	131200	476750434	1936	1945	1945	1936	4
447	20240910	131100	476742663	1945	1945	1945	1945	3
448	20240910	131000	476736828	1945	1945	1945	1934	1984
449	20240910	130900	472897130	1945	1936	1945	1936	318
450	20240910	130800	472281455	1936	1945	1945	1936	18
451	20240910	130700	472246481	1945	1945	1945	1945	3
452	20240910	130600	472240646	1945	1945	1945	1945	3
453	20240910	130500	472234811	1945	1945	1945	1945	3
454	20240910	130400	472228976	1936	1945	1945	1936	1003
455	20240910	130300	470285877	1945	1945	1945	1945	3
456	20240910	130200	470280042	1945	1945	1945	1945	3
457	20240910	130100	470274207	1940	1940	1945	1940	334
458	20240910	130000	469626232	1945	1940	1945	1940	563
459	20240910	125900	468533997	1945	1940	1945	1940	61
460	20240910	125800	468415357	1940	1945	1945	1940	9
461	20240910	125700	468397882	1945	1945	1945	1945	14
462	20240910	125600	468370652	1945	1940	1945	1940	1353
463	20240910	125500	465745817	1940	1945	1945	1940	2547
464	20240910	125400	460804402	1943	1943	1943	1943	13
465	20240910	125300	460779143	1940	1939	1940	1939	129
466	20240910	125200	460529009	1940	1942	1942	1940	541
467	20240910	125100	459479463	1943	1943	1943	1943	3
468	20240910	125000	459473634	1944	1944	1944	1944	3
469	20240910	124900	459467802	1944	1944	1944	1944	3
470	20240910	124800	459461970	1944	1944	1944	1944	3
471	20240910	124700	459456138	1944	1944	1944	1944	90
472	20240910	124600	459281178	1945	1945	1945	1945	3
473	20240910	124500	459275343	1945	1945	1945	1945	3
474	20240910	124400	459269508	1945	1945	1945	1945	3
475	20240910	124300	459263673	1940	1942	1945	1940	1078
476	20240910	124200	457170779	1945	1945	1945	1945	3
477	20240910	124100	457164944	1945	1945	1945	1943	4134
478	20240910	124000	449128156	1947	1952	1952	1947	115
479	20240910	123900	448904232	1949	1952	1952	1949	9
480	20240910	123800	448886679	1953	1953	1953	1953	3
481	20240910	123700	448880820	1953	1953	1953	1953	3
482	20240910	123600	448874961	1953	1953	1953	1953	3
483	20240910	123500	448869102	1953	1948	1953	1948	413
484	20240910	123400	448064563	1947	1945	1948	1945	99
485	20240910	123300	447871851	1945	1947	1947	1945	23
486	20240910	123200	447827110	1947	1947	1947	1947	3
487	20240910	123100	447821269	1947	1947	1947	1947	3
488	20240910	123000	447815428	1947	1947	1947	1945	158
489	20240910	122900	447508004	1947	1947	1947	1947	3
490	20240910	122800	447502163	1947	1947	1947	1947	3
491	20240910	122700	447496322	1947	1946	1947	1946	98
492	20240910	122600	447305612	1946	1945	1946	1945	34
493	20240910	122500	447239479	1945	1945	1945	1944	5
494	20240910	122400	447229755	1946	1946	1946	1946	3
495	20240910	122300	447223917	1946	1945	1946	1945	9
496	20240910	122200	447206404	1945	1945	1945	1945	3
497	20240910	122100	447200569	1945	1945	1945	1945	3
498	20240910	122000	447194734	1945	1945	1945	1945	3
499	20240910	121900	447188899	1946	1946	1946	1946	3
500	20240910	121800	447183061	1946	1946	1946	1946	3
501	20240910	121700	447177223	1945	1946	1946	1945	581
502	20240910	121600	446047174	1945	1948	1948	1945	2079
503	20240910	121500	441999346	1948	1948	1948	1948	103
504	20240910	121400	441798702	1947	1953	1953	1947	1023
505	20240910	121300	439806373	1947	1953	1953	1947	125
506	20240910	121200	439562346	1953	1953	1953	1953	12
507	20240910	121100	439538910	1953	1953	1953	1953	3
508	20240910	121000	439533051	1953	1953	1953	1953	3
509	20240910	120900	439527192	1954	1959	1959	1950	346
510	20240910	120800	438852300	1954	1954	1954	1954	53
511	20240910	120700	438748738	1959	1959	1959	1959	3
512	20240910	120600	438742861	1949	1959	1960	1949	156
513	20240910	120500	438438254	1959	1960	1960	1959	331
514	20240910	120400	437789822	1959	1959	1959	1959	484
515	20240910	120300	436841666	1959	1959	1959	1959	13
516	20240910	120200	436816199	1959	1959	1959	1959	3
517	20240910	120100	436810322	1958	1959	1959	1958	22
518	20240910	120000	436767243	1959	1959	1959	1959	3
519	20240910	115900	436761366	1959	1949	1959	1949	169
520	20240910	115800	436431795	1960	1960	1960	1960	3
521	20240910	115700	436425915	1960	1951	1960	1951	2883
522	20240910	115600	430798665	1951	1951	1951	1951	3
523	20240910	115500	430792812	1951	1951	1951	1951	3
524	20240910	115400	430786959	1951	1951	1951	1951	4
525	20240910	115300	430779155	1951	1951	1951	1951	3
526	20240910	115200	430773302	1951	1951	1951	1951	3
527	20240910	115100	430767449	1947	1951	1951	1947	310
528	20240910	115000	430163867	1951	1951	1951	1951	103
529	20240910	114900	429962914	1951	1951	1951	1951	3
530	20240910	114800	429957061	1950	1950	1950	1950	3
531	20240910	114700	429951211	1950	1948	1950	1947	501
532	20240910	114600	428975655	1951	1951	1951	1951	3
533	20240910	114500	428969802	1952	1952	1952	1952	3
534	20240910	114400	428963946	1952	1952	1952	1952	3
535	20240910	114300	428958090	1952	1952	1952	1952	4
536	20240910	114200	428950282	1952	1953	1953	1952	4
537	20240910	114100	428942471	1953	1953	1953	1953	103
538	20240910	114000	428741312	1953	1953	1953	1953	3
539	20240910	113900	428735453	1952	1952	1952	1952	3
540	20240910	113800	428729597	1941	1938	1948	1938	49
541	20240910	113700	428634168	1938	1943	1946	1937	4983
542	20240910	113600	418957046	1943	1947	1947	1943	109
543	20240910	113500	418745132	1950	1950	1950	1950	3
544	20240910	113400	418739282	1952	1954	1954	1952	40
545	20240910	113300	418661160	1954	1953	1954	1953	160
546	20240910	113200	418348677	1953	1948	1953	1948	290
547	20240910	113100	417782317	1943	1953	1953	1943	86
548	20240910	113000	417615179	1953	1949	1953	1949	90
549	20240910	112900	417439642	1949	1949	1949	1949	203
550	20240910	112800	417043995	1949	1949	1949	1949	3
551	20240910	112700	417038148	1949	1949	1949	1949	3
552	20240910	112600	417032301	1949	1949	1949	1949	3
553	20240910	112500	417026454	1943	1949	1949	1943	200
554	20240910	112400	416637836	1949	1949	1949	1949	37
555	20240910	112300	416565723	1949	1943	1949	1943	387
556	20240910	112200	415811956	1949	1954	1954	1949	23
557	20240910	112100	415767095	1950	1954	1954	1950	4
558	20240910	112000	415759283	1954	1954	1954	1954	3
559	20240910	111900	415753421	1954	1954	1954	1950	63
560	20240910	111800	415630323	1954	1954	1954	1954	27
561	20240910	111700	415577565	1954	1953	1954	1953	3
562	20240910	111600	415571704	1954	1950	1954	1950	98
563	20240910	111500	415380592	1954	1954	1954	1954	3
564	20240910	111400	415374730	1950	1950	1950	1950	54
565	20240910	111300	415269430	1950	1953	1953	1950	526
566	20240910	111200	414242185	1953	1954	1954	1945	88
567	20240910	111100	414070793	1954	1949	1954	1949	3
568	20240910	111000	414064941	1954	1954	1954	1954	3
569	20240910	110900	414059079	1954	1954	1954	1954	3
570	20240910	110800	414053217	1955	1947	1955	1947	566
571	20240910	110700	412947617	1948	1948	1948	1948	3
572	20240910	110600	412941773	1948	1948	1948	1948	3
573	20240910	110500	412935929	1949	1935	1949	1935	854
574	20240910	110400	411283397	1936	1942	1951	1936	11998
575	20240910	110300	388016955	1952	1952	1952	1952	3
576	20240910	110200	388011099	1954	1954	1954	1954	10
577	20240910	110100	387991559	1954	1954	1954	1948	147
578	20240910	110000	387705172	1954	1954	1954	1954	3
579	20240910	105900	387699310	1955	1955	1955	1955	3
580	20240910	105800	387693445	1955	1955	1955	1955	3
581	20240910	105700	387687580	1955	1953	1955	1953	24
582	20240910	105600	387640666	1953	1953	1953	1953	3
583	20240910	105500	387634807	1953	1953	1953	1953	163
584	20240910	105400	387316468	1953	1945	1953	1945	4
585	20240910	105300	387308672	1942	1940	1942	1939	1159
586	20240910	105200	385058447	1941	1941	1941	1941	598
587	20240910	105100	383897729	1941	1941	1941	1941	625
588	20240910	105000	382684604	1941	1941	1941	1939	1180
589	20240910	104900	380396013	1940	1940	1940	1939	134
590	20240910	104800	380136055	1941	1939	1941	1939	388
591	20240910	104700	379383717	1939	1939	1941	1939	4117
592	20240910	104600	371400848	1940	1941	1941	1939	1391
593	20240910	104500	368702903	1942	1942	1942	1942	3
594	20240910	104400	368697077	1942	1941	1942	1940	565
595	20240910	104300	367600861	1941	1942	1944	1941	3730
596	20240910	104200	360357718	1944	1944	1944	1944	363
597	20240910	104100	359652046	1942	1945	1949	1942	5683
598	20240910	104000	348609228	1947	1955	1955	1947	3740
599	20240910	103900	341313701	1952	1955	1955	1952	53
600	20240910	103800	341210236	1955	1955	1955	1955	3
601	20240910	103700	341204371	1952	1956	1956	1952	120
602	20240910	103600	340970119	1951	1952	1956	1951	1325
603	20240910	103500	338384781	1951	1951	1955	1951	1265
604	20240910	103400	335916750	1953	1955	1955	1951	66
605	20240910	103300	335787828	1956	1956	1956	1956	203
606	20240910	103200	335390760	1956	1952	1956	1952	35
607	20240910	103100	335322428	1956	1956	1956	1956	3
608	20240910	103000	335316560	1956	1956	1956	1956	3
609	20240910	102900	335310692	1956	1956	1956	1956	15
610	20240910	102800	335281352	1956	1958	1958	1956	14
611	20240910	102700	335253962	1958	1957	1958	1957	13
612	20240910	102600	335228510	1952	1957	1957	1952	369
613	20240910	102500	334508207	1957	1956	1957	1956	35
614	20240910	102400	334439733	1957	1957	1957	1956	407
615	20240910	102300	333643576	1958	1958	1958	1958	4
616	20240910	102200	333635744	1952	1958	1958	1951	839
617	20240910	102100	331998234	1953	1958	1958	1953	4
618	20240910	102000	331990407	1952	1953	1960	1952	2884
619	20240910	101900	326358424	1953	1960	1960	1953	41
620	20240910	101800	326278330	1961	1953	1961	1953	4
621	20240910	101700	326270494	1965	1965	1965	1965	10
622	20240910	101600	326250844	1965	1953	1965	1953	4503
623	20240910	101500	317456449	1960	1960	1960	1960	4
624	20240910	101400	317448609	1960	1958	1960	1958	94
625	20240910	101300	317264465	1953	1958	1958	1952	1345
626	20240910	101200	314635506	1956	1958	1958	1956	1130
627	20240910	101100	312423966	1958	1958	1958	1958	78
628	20240910	101000	312271242	1951	1958	1958	1951	2388
629	20240910	100900	307611409	1951	1958	1958	1951	4
630	20240910	100800	307603584	1951	1951	1958	1951	5
631	20240910	100700	307593808	1958	1958	1958	1951	5
632	20240910	100600	307584025	1958	1951	1958	1951	30
633	20240910	100500	307525474	1959	1966	1966	1959	844
634	20240910	100400	305870427	1961	1968	1969	1961	2447
635	20240910	100300	301057928	1968	1969	1969	1968	4
636	20240910	100200	301050053	1958	1970	1970	1958	204
637	20240910	100100	300648185	1956	1949	1956	1949	4914
638	20240910	100000	291064579	1949	1950	1950	1949	9
639	20240910	095900	291047032	1950	1950	1950	1950	20
640	20240910	095800	291008032	1942	1950	1950	1942	578
641	20240910	095700	289885532	1950	1950	1950	1950	3
642	20240910	095600	289879682	1950	1950	1950	1950	3
643	20240910	095500	289873832	1950	1950	1950	1950	3
644	20240910	095400	289867982	1940	1941	1945	1940	3086
645	20240910	095300	283880483	1950	1950	1950	1945	355
646	20240910	095200	283189588	1950	1951	1951	1950	89
647	20240910	095100	283016035	1951	1950	1951	1950	452
648	20240910	095000	282134587	1950	1949	1954	1949	1885
649	20240910	094900	278458574	1949	1945	1949	1940	120
650	20240910	094800	278225389	1940	1943	1952	1940	2858
651	20240910	094700	272673115	1943	1953	1953	1943	1421
652	20240910	094600	269911476	1946	1946	1954	1946	64
653	20240910	094500	269786908	1956	1956	1956	1956	10
654	20240910	094400	269767348	1945	1940	1949	1939	542
655	20240910	094300	268715903	1940	1955	1955	1940	12924
656	20240910	094200	243596480	1956	1956	1956	1956	8
657	20240910	094100	243580832	1956	1955	1956	1950	404
658	20240910	094000	242792326	1956	1951	1960	1951	335
659	20240910	093900	242138190	1951	1953	1961	1951	650
660	20240910	093800	240869010	1953	1953	1962	1953	315
661	20240910	093700	240253671	1952	1963	1963	1952	5
662	20240910	093600	240243867	1952	1951	1963	1950	1308
663	20240910	093500	237692137	1951	1955	1955	1951	524
664	20240910	093400	236668848	1955	1963	1963	1955	593
665	20240910	093300	235509509	1964	1964	1964	1964	3
666	20240910	093200	235503617	1959	1956	1965	1956	1056
667	20240910	093100	233435954	1955	1965	1965	1955	103
668	20240910	093000	233234559	1955	1969	1969	1955	504
669	20240910	092900	232242197	1958	1959	1969	1958	1125
670	20240910	092800	230038293	1959	1970	1970	1959	1217
671	20240910	092700	227653772	1971	1971	1971	1963	10
672	20240910	092600	227634094	1971	1972	1972	1961	535
673	20240910	092500	226584586	1972	1972	1972	1961	1057
674	20240910	092400	224500226	1959	1966	1966	1959	142
675	20240910	092300	224221341	1966	1962	1967	1962	287
676	20240910	092200	223656911	1958	1955	1961	1955	1847
677	20240910	092100	220039028	1948	1947	1955	1947	294
678	20240910	092000	219466396	1946	1948	1950	1946	230
679	20240910	091900	219018653	1950	1955	1955	1950	29326
680	20240910	091800	161825450	1955	1955	1955	1953	254
681	20240910	091700	161328925	1956	1957	1960	1956	5394
682	20240910	091600	150771523	1955	1958	1958	1955	1614
683	20240910	091500	147614526	1959	1965	1965	1959	2920
684	20240910	091400	141890744	1961	1961	1967	1960	8794
685	20240910	091300	124628827	1961	1971	1971	1961	1151
686	20240910	091200	122367211	1967	1972	1977	1967	6197
687	20240910	091100	110159830	1972	1980	1980	1971	125
688	20240910	091000	109913294	1984	1974	1990	1970	9510
689	20240910	090900	91111390	1975	1985	1993	1975	1620
690	20240910	090800	87905205	1993	1993	1999	1988	1342
691	20240910	090700	85232765	1994	2010	2010	1993	12904
692	20240910	090600	59467866	2015	2060	2065	2000	6373
693	20240910	090500	46404636	2065	2010	2065	2010	8717
694	20240910	090400	28840166	2025	2010	2025	2005	114
695	20240910	090300	28611121	2005	2025	2025	2005	3442
696	20240910	090200	21676026	2025	2025	2025	2010	303
697	20240910	090100	21065481	2030	2010	2030	1997	6779
698	20240910	090000	7459110	2010	2010	2010	2010	3711