KissMeData/419540/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	212500	846579595	1990	1990	1990	1990	14350
3	20240910	212400	846579595	1990	1990	1990	1990	0
4	20240910	212300	846579595	1990	1990	1990	1990	0
5	20240910	212200	846579595	1990	1990	1990	1990	0
6	20240910	212100	846579595	1990	1990	1990	1990	0
7	20240910	212000	846579595	1990	1990	1990	1990	0
8	20240910	211900	846579595	1990	1990	1990	1990	0
9	20240910	211800	846579595	1990	1990	1990	1990	0
10	20240910	211700	846579595	1990	1990	1990	1990	0
11	20240910	211600	846579595	1990	1990	1990	1990	0
12	20240910	211500	846579595	1990	1990	1990	1990	0
13	20240910	211400	846579595	1990	1990	1990	1990	0
14	20240910	211300	846579595	1990	1990	1990	1990	0
15	20240910	211200	846579595	1990	1990	1990	1990	0
16	20240910	211100	846579595	1990	1990	1990	1990	0
17	20240910	211000	846579595	1990	1990	1990	1990	0
18	20240910	210900	846579595	1990	1990	1990	1990	0
19	20240910	210800	846579595	1990	1990	1990	1990	0
20	20240910	210700	846579595	1990	1990	1990	1990	0
21	20240910	210600	846579595	1990	1990	1990	1990	0
22	20240910	210500	846579595	1990	1990	1990	1990	0
23	20240910	210400	846579595	1990	1990	1990	1990	0
24	20240910	210300	846579595	1990	1990	1990	1990	0
25	20240910	210200	846579595	1990	1990	1990	1990	0
26	20240910	210100	846579595	1990	1990	1990	1990	0
27	20240910	210000	846579595	1990	1990	1990	1990	0
28	20240910	205900	846579595	1990	1990	1990	1990	0
29	20240910	205800	846579595	1990	1990	1990	1990	0
30	20240910	205700	846579595	1990	1990	1990	1990	0
31	20240910	205600	846579595	1990	1990	1990	1990	0
32	20240910	205500	846579595	1990	1990	1990	1990	14350
33	20240910	205400	846579595	1990	1990	1990	1990	0
34	20240910	205300	846579595	1990	1990	1990	1990	0
35	20240910	205200	846579595	1990	1990	1990	1990	0
36	20240910	205100	846579595	1990	1990	1990	1990	0
37	20240910	205000	846579595	1990	1990	1990	1990	0
38	20240910	204900	846579595	1990	1990	1990	1990	0
39	20240910	204800	846579595	1990	1990	1990	1990	0
40	20240910	204700	846579595	1990	1990	1990	1990	0
41	20240910	204600	846579595	1990	1990	1990	1990	0
42	20240910	204500	846579595	1990	1990	1990	1990	0
43	20240910	204400	846579595	1990	1990	1990	1990	0
44	20240910	204300	846579595	1990	1990	1990	1990	0
45	20240910	204200	846579595	1990	1990	1990	1990	0
46	20240910	204100	846579595	1990	1990	1990	1990	0
47	20240910	204000	846579595	1990	1990	1990	1990	0
48	20240910	203900	846579595	1990	1990	1990	1990	0
49	20240910	203800	846579595	1990	1990	1990	1990	0
50	20240910	203700	846579595	1990	1990	1990	1990	0
51	20240910	203600	846579595	1990	1990	1990	1990	0
52	20240910	203500	846579595	1990	1990	1990	1990	0
53	20240910	203400	846579595	1990	1990	1990	1990	0
54	20240910	203300	846579595	1990	1990	1990	1990	0
55	20240910	203200	846579595	1990	1990	1990	1990	0
56	20240910	203100	846579595	1990	1990	1990	1990	0
57	20240910	203000	846579595	1990	1990	1990	1990	0
58	20240910	202900	846579595	1990	1990	1990	1990	0
59	20240910	202800	846579595	1990	1990	1990	1990	0
60	20240910	202700	846579595	1990	1990	1990	1990	0
61	20240910	202600	846579595	1990	1990	1990	1990	0
62	20240910	202500	846579595	1990	1990	1990	1990	14350
63	20240910	202400	846579595	1990	1990	1990	1990	0
64	20240910	202300	846579595	1990	1990	1990	1990	0
65	20240910	202200	846579595	1990	1990	1990	1990	0
66	20240910	202100	846579595	1990	1990	1990	1990	0
67	20240910	202000	846579595	1990	1990	1990	1990	0
68	20240910	201900	846579595	1990	1990	1990	1990	0
69	20240910	201800	846579595	1990	1990	1990	1990	0
70	20240910	201700	846579595	1990	1990	1990	1990	0
71	20240910	201600	846579595	1990	1990	1990	1990	0
72	20240910	201500	846579595	1990	1990	1990	1990	0
73	20240910	201400	846579595	1990	1990	1990	1990	0
74	20240910	201300	846579595	1990	1990	1990	1990	0
75	20240910	201200	846579595	1990	1990	1990	1990	0
76	20240910	201100	846579595	1990	1990	1990	1990	0
77	20240910	201000	846579595	1990	1990	1990	1990	0
78	20240910	200900	846579595	1990	1990	1990	1990	0
79	20240910	200800	846579595	1990	1990	1990	1990	0
80	20240910	200700	846579595	1990	1990	1990	1990	0
81	20240910	200600	846579595	1990	1990	1990	1990	0
82	20240910	200500	846579595	1990	1990	1990	1990	0
83	20240910	200400	846579595	1990	1990	1990	1990	0
84	20240910	200300	846579595	1990	1990	1990	1990	0
85	20240910	200200	846579595	1990	1990	1990	1990	0
86	20240910	200100	846579595	1990	1990	1990	1990	0
87	20240910	200000	846579595	1990	1990	1990	1990	0
88	20240910	195900	846579595	1990	1990	1990	1990	0
89	20240910	195800	846579595	1990	1990	1990	1990	0
90	20240910	195700	846579595	1990	1990	1990	1990	0
91	20240910	195600	846579595	1990	1990	1990	1990	0
92	20240910	195500	846579595	1990	1990	1990	1990	14350
93	20240910	195400	846579595	1990	1990	1990	1990	0
94	20240910	195300	846579595	1990	1990	1990	1990	0
95	20240910	195200	846579595	1990	1990	1990	1990	0
96	20240910	195100	846579595	1990	1990	1990	1990	0
97	20240910	195000	846579595	1990	1990	1990	1990	0
98	20240910	194900	846579595	1990	1990	1990	1990	0
99	20240910	194800	846579595	1990	1990	1990	1990	0
100	20240910	194700	846579595	1990	1990	1990	1990	0
101	20240910	194600	846579595	1990	1990	1990	1990	0
102	20240910	194500	846579595	1990	1990	1990	1990	0
103	20240910	194400	846579595	1990	1990	1990	1990	0
104	20240910	194300	846579595	1990	1990	1990	1990	0
105	20240910	194200	846579595	1990	1990	1990	1990	0
106	20240910	194100	846579595	1990	1990	1990	1990	0
107	20240910	194000	846579595	1990	1990	1990	1990	0
108	20240910	193900	846579595	1990	1990	1990	1990	0
109	20240910	193800	846579595	1990	1990	1990	1990	0
110	20240910	193700	846579595	1990	1990	1990	1990	0
111	20240910	193600	846579595	1990	1990	1990	1990	0
112	20240910	193500	846579595	1990	1990	1990	1990	0
113	20240910	193400	846579595	1990	1990	1990	1990	0
114	20240910	193300	846579595	1990	1990	1990	1990	0
115	20240910	193200	846579595	1990	1990	1990	1990	0
116	20240910	193100	846579595	1990	1990	1990	1990	0
117	20240910	193000	846579595	1990	1990	1990	1990	0
118	20240910	192900	846579595	1990	1990	1990	1990	0
119	20240910	192800	846579595	1990	1990	1990	1990	0
120	20240910	192700	846579595	1990	1990	1990	1990	0
121	20240910	192600	846579595	1990	1990	1990	1990	0
122	20240910	192500	846579595	1990	1990	1990	1990	14350
123	20240910	192400	846579595	1990	1990	1990	1990	0
124	20240910	192300	846579595	1990	1990	1990	1990	0
125	20240910	192200	846579595	1990	1990	1990	1990	0
126	20240910	192100	846579595	1990	1990	1990	1990	0
127	20240910	192000	846579595	1990	1990	1990	1990	0
128	20240910	191900	846579595	1990	1990	1990	1990	0
129	20240910	191800	846579595	1990	1990	1990	1990	0
130	20240910	191700	846579595	1990	1990	1990	1990	0
131	20240910	191600	846579595	1990	1990	1990	1990	0
132	20240910	191500	846579595	1990	1990	1990	1990	0
133	20240910	191400	846579595	1990	1990	1990	1990	0
134	20240910	191300	846579595	1990	1990	1990	1990	0
135	20240910	191200	846579595	1990	1990	1990	1990	0
136	20240910	191100	846579595	1990	1990	1990	1990	0
137	20240910	191000	846579595	1990	1990	1990	1990	0
138	20240910	190900	846579595	1990	1990	1990	1990	0
139	20240910	190800	846579595	1990	1990	1990	1990	0
140	20240910	190700	846579595	1990	1990	1990	1990	0
141	20240910	190600	846579595	1990	1990	1990	1990	0
142	20240910	190500	846579595	1990	1990	1990	1990	0
143	20240910	190400	846579595	1990	1990	1990	1990	0
144	20240910	190300	846579595	1990	1990	1990	1990	0
145	20240910	190200	846579595	1990	1990	1990	1990	0
146	20240910	190100	846579595	1990	1990	1990	1990	0
147	20240910	190000	846579595	1990	1990	1990	1990	0
148	20240910	185900	846579595	1990	1990	1990	1990	0
149	20240910	185800	846579595	1990	1990	1990	1990	0
150	20240910	185700	846579595	1990	1990	1990	1990	0
151	20240910	185600	846579595	1990	1990	1990	1990	0
152	20240910	185500	846579595	1990	1990	1990	1990	14350
153	20240910	185400	846579595	1990	1990	1990	1990	0
154	20240910	185300	846579595	1990	1990	1990	1990	0
155	20240910	185200	846579595	1990	1990	1990	1990	0
156	20240910	185100	846579595	1990	1990	1990	1990	0
157	20240910	185000	846579595	1990	1990	1990	1990	0
158	20240910	184900	846579595	1990	1990	1990	1990	0
159	20240910	184800	846579595	1990	1990	1990	1990	0
160	20240910	184700	846579595	1990	1990	1990	1990	0
161	20240910	184600	846579595	1990	1990	1990	1990	0
162	20240910	184500	846579595	1990	1990	1990	1990	0
163	20240910	184400	846579595	1990	1990	1990	1990	0
164	20240910	184300	846579595	1990	1990	1990	1990	0
165	20240910	184200	846579595	1990	1990	1990	1990	0
166	20240910	184100	846579595	1990	1990	1990	1990	0
167	20240910	184000	846579595	1990	1990	1990	1990	0
168	20240910	183900	846579595	1990	1990	1990	1990	0
169	20240910	183800	846579595	1990	1990	1990	1990	0
170	20240910	183700	846579595	1990	1990	1990	1990	0
171	20240910	183600	846579595	1990	1990	1990	1990	0
172	20240910	183500	846579595	1990	1990	1990	1990	0
173	20240910	183400	846579595	1990	1990	1990	1990	0
174	20240910	183300	846579595	1990	1990	1990	1990	0
175	20240910	183200	846579595	1990	1990	1990	1990	0
176	20240910	183100	846579595	1990	1990	1990	1990	0
177	20240910	183000	846579595	1990	1990	1990	1990	0
178	20240910	182900	846579595	1990	1990	1990	1990	0
179	20240910	182800	846579595	1990	1990	1990	1990	0
180	20240910	182700	846579595	1990	1990	1990	1990	0
181	20240910	182600	846579595	1990	1990	1990	1990	0
182	20240910	182500	846579595	1990	1990	1990	1990	14350
183	20240910	182400	846579595	1990	1990	1990	1990	0
184	20240910	182300	846579595	1990	1990	1990	1990	0
185	20240910	182200	846579595	1990	1990	1990	1990	0
186	20240910	182100	846579595	1990	1990	1990	1990	0
187	20240910	182000	846579595	1990	1990	1990	1990	0
188	20240910	181900	846579595	1990	1990	1990	1990	0
189	20240910	181800	846579595	1990	1990	1990	1990	0
190	20240910	181700	846579595	1990	1990	1990	1990	0
191	20240910	181600	846579595	1990	1990	1990	1990	0
192	20240910	181500	846579595	1990	1990	1990	1990	0
193	20240910	181400	846579595	1990	1990	1990	1990	0
194	20240910	181300	846579595	1990	1990	1990	1990	0
195	20240910	181200	846579595	1990	1990	1990	1990	0
196	20240910	181100	846579595	1990	1990	1990	1990	0
197	20240910	181000	846579595	1990	1990	1990	1990	0
198	20240910	180900	846579595	1990	1990	1990	1990	0
199	20240910	180800	846579595	1990	1990	1990	1990	0
200	20240910	180700	846579595	1990	1990	1990	1990	0
201	20240910	180600	846579595	1990	1990	1990	1990	0
202	20240910	180500	846579595	1990	1990	1990	1990	0
203	20240910	180400	846579595	1990	1990	1990	1990	0
204	20240910	180300	846579595	1990	1990	1990	1990	0
205	20240910	180200	846579595	1990	1990	1990	1990	0
206	20240910	180100	846579595	1990	1990	1990	1990	0
207	20240910	180000	846579595	1990	1990	1990	1990	0
208	20240910	175900	846579595	1990	1990	1990	1990	0
209	20240910	175800	846579595	1990	1990	1990	1990	0
210	20240910	175700	846579595	1990	1990	1990	1990	0
211	20240910	175600	846579595	1990	1990	1990	1990	0
212	20240910	175500	846579595	1990	1990	1990	1990	14350
213	20240910	175400	846579595	1990	1990	1990	1990	0
214	20240910	175300	846579595	1990	1990	1990	1990	0
215	20240910	175200	846579595	1990	1990	1990	1990	0
216	20240910	175100	846579595	1990	1990	1990	1990	0
217	20240910	175000	846579595	1990	1990	1990	1990	0
218	20240910	174900	846579595	1990	1990	1990	1990	0
219	20240910	174800	846579595	1990	1990	1990	1990	0
220	20240910	174700	846579595	1990	1990	1990	1990	0
221	20240910	174600	846579595	1990	1990	1990	1990	0
222	20240910	174500	846579595	1990	1990	1990	1990	0
223	20240910	174400	846579595	1990	1990	1990	1990	0
224	20240910	174300	846579595	1990	1990	1990	1990	0
225	20240910	174200	846579595	1990	1990	1990	1990	0
226	20240910	174100	846579595	1990	1990	1990	1990	0
227	20240910	174000	846579595	1990	1990	1990	1990	0
228	20240910	173900	846579595	1990	1990	1990	1990	0
229	20240910	173800	846579595	1990	1990	1990	1990	0
230	20240910	173700	846579595	1990	1990	1990	1990	0
231	20240910	173600	846579595	1990	1990	1990	1990	0
232	20240910	173500	846579595	1990	1990	1990	1990	0
233	20240910	173400	846579595	1990	1990	1990	1990	0
234	20240910	173300	846579595	1990	1990	1990	1990	0
235	20240910	173200	846579595	1990	1990	1990	1990	0
236	20240910	173100	846579595	1990	1990	1990	1990	0
237	20240910	173000	846579595	1990	1990	1990	1990	0
238	20240910	172900	846579595	1990	1990	1990	1990	0
239	20240910	172800	846579595	1990	1990	1990	1990	0
240	20240910	172700	846579595	1990	1990	1990	1990	0
241	20240910	172600	846579595	1990	1990	1990	1990	0
242	20240910	172500	846579595	1990	1990	1990	1990	14350
243	20240910	172400	846579595	1990	1990	1990	1990	0
244	20240910	172300	846579595	1990	1990	1990	1990	0
245	20240910	172200	846579595	1990	1990	1990	1990	0
246	20240910	172100	846579595	1990	1990	1990	1990	0
247	20240910	172000	846579595	1990	1990	1990	1990	0
248	20240910	171900	846579595	1990	1990	1990	1990	0
249	20240910	171800	846579595	1990	1990	1990	1990	0
250	20240910	171700	846579595	1990	1990	1990	1990	0
251	20240910	171600	846579595	1990	1990	1990	1990	0
252	20240910	171500	846579595	1990	1990	1990	1990	0
253	20240910	171400	846579595	1990	1990	1990	1990	0
254	20240910	171300	846579595	1990	1990	1990	1990	0
255	20240910	171200	846579595	1990	1990	1990	1990	0
256	20240910	171100	846579595	1990	1990	1990	1990	0
257	20240910	171000	846579595	1990	1990	1990	1990	0
258	20240910	170900	846579595	1990	1990	1990	1990	0
259	20240910	170800	846579595	1990	1990	1990	1990	0
260	20240910	170700	846579595	1990	1990	1990	1990	0
261	20240910	170600	846579595	1990	1990	1990	1990	0
262	20240910	170500	846579595	1990	1990	1990	1990	0
263	20240910	170400	846579595	1990	1990	1990	1990	0
264	20240910	170300	846579595	1990	1990	1990	1990	0
265	20240910	170200	846579595	1990	1990	1990	1990	0
266	20240910	170100	846579595	1990	1990	1990	1990	0
267	20240910	170000	846579595	1990	1990	1990	1990	0
268	20240910	165900	846579595	1990	1990	1990	1990	0
269	20240910	165800	846579595	1990	1990	1990	1990	0
270	20240910	165700	846579595	1990	1990	1990	1990	0
271	20240910	165600	846579595	1990	1990	1990	1990	0
272	20240910	165500	846579595	1990	1990	1990	1990	14350
273	20240910	165400	846579595	1990	1990	1990	1990	0
274	20240910	165300	846579595	1990	1990	1990	1990	0
275	20240910	165200	846579595	1990	1990	1990	1990	0
276	20240910	165100	846579595	1990	1990	1990	1990	0
277	20240910	165000	846579595	1990	1990	1990	1990	0
278	20240910	164900	846579595	1990	1990	1990	1990	0
279	20240910	164800	846579595	1990	1990	1990	1990	0
280	20240910	164700	846579595	1990	1990	1990	1990	0
281	20240910	164600	846579595	1990	1990	1990	1990	0
282	20240910	164500	846579595	1990	1990	1990	1990	0
283	20240910	164400	846579595	1990	1990	1990	1990	0
284	20240910	164300	846579595	1990	1990	1990	1990	0
285	20240910	164200	846579595	1990	1990	1990	1990	0
286	20240910	164100	846579595	1990	1990	1990	1990	0
287	20240910	164000	846579595	1990	1990	1990	1990	0
288	20240910	163900	846579595	1990	1990	1990	1990	0
289	20240910	163800	846579595	1990	1990	1990	1990	0
290	20240910	163700	846579595	1990	1990	1990	1990	0
291	20240910	163600	846579595	1990	1990	1990	1990	0
292	20240910	163500	846579595	1990	1990	1990	1990	0
293	20240910	163400	846579595	1990	1990	1990	1990	0
294	20240910	163300	846579595	1990	1990	1990	1990	0
295	20240910	163200	846579595	1990	1990	1990	1990	0
296	20240910	163100	846579595	1990	1990	1990	1990	0
297	20240910	163000	846579595	1990	1990	1990	1990	0
298	20240910	162900	846579595	1990	1990	1990	1990	0
299	20240910	162800	846579595	1990	1990	1990	1990	0
300	20240910	162700	846579595	1990	1990	1990	1990	0
301	20240910	162600	846579595	1990	1990	1990	1990	0
302	20240910	162500	846579595	1990	1990	1990	1990	14350
303	20240910	162400	846579595	1990	1990	1990	1990	0
304	20240910	162300	846579595	1990	1990	1990	1990	0
305	20240910	162200	846579595	1990	1990	1990	1990	0
306	20240910	162100	846579595	1990	1990	1990	1990	0
307	20240910	162000	846579595	1990	1990	1990	1990	0
308	20240910	161900	846579595	1990	1990	1990	1990	0
309	20240910	161800	846579595	1990	1990	1990	1990	0
310	20240910	161700	846579595	1990	1990	1990	1990	0
311	20240910	161600	846579595	1990	1990	1990	1990	0
312	20240910	161500	846579595	1990	1990	1990	1990	0
313	20240910	161400	846579595	1990	1990	1990	1990	0
314	20240910	161300	846579595	1990	1990	1990	1990	0
315	20240910	161200	846579595	1990	1990	1990	1990	0
316	20240910	161100	846579595	1990	1990	1990	1990	0
317	20240910	161000	846579595	1990	1990	1990	1990	0
318	20240910	160900	846579595	1990	1990	1990	1990	0
319	20240910	160800	846579595	1990	1990	1990	1990	0
320	20240910	160700	846579595	1990	1990	1990	1990	0
321	20240910	160600	846579595	1990	1990	1990	1990	0
322	20240910	160500	846579595	1990	1990	1990	1990	0
323	20240910	160400	846579595	1990	1990	1990	1990	0
324	20240910	160300	846579595	1990	1990	1990	1990	0
325	20240910	160200	846579595	1990	1990	1990	1990	0
326	20240910	160100	846579595	1990	1990	1990	1990	0
327	20240910	160000	846579595	1990	1990	1990	1990	0
328	20240910	155900	846579595	1990	1990	1990	1990	0
329	20240910	155800	846579595	1990	1990	1990	1990	0
330	20240910	155700	846579595	1990	1990	1990	1990	0
331	20240910	155600	846579595	1990	1990	1990	1990	0
332	20240910	155500	846579595	1990	1990	1990	1990	14350
333	20240910	155400	846579595	1990	1990	1990	1990	0
334	20240910	155300	846579595	1990	1990	1990	1990	0
335	20240910	155200	846579595	1990	1990	1990	1990	0
336	20240910	155100	846579595	1990	1990	1990	1990	0
337	20240910	155000	846579595	1990	1990	1990	1990	0
338	20240910	154900	846579595	1990	1990	1990	1990	0
339	20240910	154800	846579595	1990	1990	1990	1990	0
340	20240910	154700	846579595	1990	1990	1990	1990	0
341	20240910	154600	846579595	1990	1990	1990	1990	0
342	20240910	154500	846579595	1990	1990	1990	1990	0
343	20240910	154400	846579595	1990	1990	1990	1990	0
344	20240910	154300	846579595	1990	1990	1990	1990	0
345	20240910	154200	846579595	1990	1990	1990	1990	0
346	20240910	154100	846579595	1990	1990	1990	1990	0
347	20240910	154000	846579595	1990	1990	1990	1990	0
348	20240910	153900	846579595	1990	1990	1990	1990	0
349	20240910	153800	846579595	1990	1990	1990	1990	0
350	20240910	153700	846579595	1990	1990	1990	1990	0
351	20240910	153600	846579595	1990	1990	1990	1990	0
352	20240910	153500	846579595	1990	1990	1990	1990	0
353	20240910	153400	846579595	1990	1990	1990	1990	0
354	20240910	153300	846579595	1990	1990	1990	1990	0
355	20240910	153200	846579595	1990	1990	1990	1990	0
356	20240910	153100	846579595	1990	1990	1990	1990	0
357	20240910	153000	846579595	1990	1990	1990	1990	14350
358	20240910	152900	818023095	1992	1992	1992	1992	0
359	20240910	152800	818023095	1992	1992	1992	1992	0
360	20240910	152700	818023095	1992	1992	1992	1992	0
361	20240910	152600	818023095	1992	1992	1992	1992	0
362	20240910	152500	818023095	1992	1992	1992	1992	0
363	20240910	152400	818023095	1992	1992	1992	1992	0
364	20240910	152300	818023095	1992	1992	1992	1992	0
365	20240910	152200	818023095	1992	1992	1992	1992	0
366	20240910	152100	818023095	1992	1992	1992	1992	0
367	20240910	152000	818023095	1992	1992	1992	1992	0
368	20240910	151900	818023095	1992	1992	1992	1989	271
369	20240910	151800	817484044	1993	1993	1993	1992	4336
370	20240910	151700	808842397	1993	1993	1993	1990	1021
371	20240910	151600	806807559	1993	1989	1993	1989	855
372	20240910	151500	805106933	1987	1987	1988	1987	3339
373	20240910	151400	798472329	1987	1987	1987	1987	705
374	20240910	151300	797071494	1988	1984	1988	1984	4201
375	20240910	151200	788734069	1984	1983	1984	1977	548
376	20240910	151100	787647794	1982	1982	1982	1982	1
377	20240910	151000	787645812	1985	1975	1985	1975	1822
378	20240910	150900	784029252	1985	1984	1985	1984	1200
379	20240910	150800	781647939	1984	1975	1984	1973	3623
380	20240910	150700	774489756	1983	1983	1983	1983	1
381	20240910	150600	774487773	1975	1982	1984	1974	2523
382	20240910	150500	769484808	1983	1972	1984	1972	5939
383	20240910	150400	757732796	1984	1973	1985	1971	3287
384	20240910	150300	751238235	1985	1986	1986	1973	7
385	20240910	150200	751224399	1974	1979	1979	1974	7250
386	20240910	150100	736901068	1987	1987	1987	1987	0
387	20240910	150000	736901068	1987	1987	1987	1987	0
388	20240910	145900	736901068	1987	1987	1987	1987	0
389	20240910	145800	736901068	1987	1987	1987	1987	150
390	20240910	145700	736603018	1988	1987	1988	1987	2
391	20240910	145600	736599043	1987	1987	1987	1987	0
392	20240910	145500	736599043	1987	1978	1987	1978	804
393	20240910	145400	735008695	1978	1990	1990	1978	104
394	20240910	145300	734801771	1978	1980	1990	1978	466
395	20240910	145200	733879089	1977	1978	1978	1977	64
396	20240910	145100	733752504	1980	1978	1980	1976	1598
397	20240910	145000	730591983	1978	1990	1990	1978	4598
398	20240910	144900	721485991	1981	1990	1990	1981	7
399	20240910	144800	721472071	1997	1997	1997	1997	0
400	20240910	144700	721472071	1997	1997	1997	1997	0
401	20240910	144600	721472071	1997	1993	1997	1993	999
402	20240910	144500	719480182	1993	1993	1993	1993	1
403	20240910	144400	719478189	1980	1985	1985	1980	6000
404	20240910	144300	707595838	1985	1985	1985	1985	2
405	20240910	144200	707591868	1996	1996	1996	1996	0
406	20240910	144100	707591868	1996	1996	1996	1996	0
407	20240910	144000	707591868	1996	1996	1996	1996	0
408	20240910	143900	707591868	1996	1996	1996	1996	0
409	20240910	143800	707591868	1996	1996	1996	1996	0
410	20240910	143700	707591868	1996	1996	1996	1996	4
411	20240910	143600	707583884	1998	1998	1998	1998	0
412	20240910	143500	707583884	1998	1998	1998	1998	1
413	20240910	143400	707581886	1985	1999	1999	1985	953
414	20240910	143300	705687715	1988	1989	1989	1988	311
415	20240910	143200	705069196	1999	1999	1999	1999	0
416	20240910	143100	705069196	1999	1999	1999	1999	0
417	20240910	143000	705069196	1999	1999	1999	1999	0
418	20240910	142900	705069196	1999	1999	1999	1999	0
419	20240910	142800	705069196	1999	1999	1999	1999	101
420	20240910	142700	704867297	1990	1990	1990	1990	265
421	20240910	142600	704339947	1999	1999	1999	1999	500
422	20240910	142500	703340447	1999	1991	1999	1991	700
423	20240910	142400	701946739	1991	1991	1991	1991	0
424	20240910	142300	701946739	1991	1991	1991	1991	0
425	20240910	142200	701946739	1991	1999	1999	1991	2
426	20240910	142100	701942749	1992	1992	1992	1992	291
427	20240910	142000	701363077	1992	1992	1992	1992	1508
428	20240910	141900	698359141	1992	1999	1999	1992	1515
429	20240910	141800	695339854	2000	2000	2000	2000	0
430	20240910	141700	695339854	2000	2000	2000	2000	0
431	20240910	141600	695339854	2000	2000	2000	2000	0
432	20240910	141500	695339854	2000	2000	2000	2000	0
433	20240910	141400	695339854	2000	2000	2000	2000	0
434	20240910	141300	695339854	2000	2000	2000	2000	0
435	20240910	141200	695339854	2000	2015	2015	1990	1254
436	20240910	141100	692837811	2015	2015	2015	2010	2818
437	20240910	141000	687159691	2015	2010	2020	2010	2698
438	20240910	140900	681725526	2015	2010	2015	2010	888
439	20240910	140800	679936651	1990	2015	2015	1990	5317
440	20240910	140700	669309227	2015	1995	2020	1995	7275
441	20240910	140600	654744115	1995	1995	1995	1995	0
442	20240910	140500	654744115	1995	1990	1995	1990	4079
443	20240910	140400	646619902	1980	1980	1980	1980	500
444	20240910	140300	645629902	1976	1991	1991	1976	2
445	20240910	140200	645625935	1991	1991	1991	1991	1
446	20240910	140100	645623944	1991	1990	1991	1990	3220
447	20240910	140000	639215124	1990	1990	1990	1990	0
448	20240910	135900	639215124	1990	1989	1990	1989	1843
449	20240910	135800	635548155	1976	1976	1976	1976	0
450	20240910	135700	635548155	1976	1990	1990	1976	5
451	20240910	135600	635538219	1991	1991	1991	1991	0
452	20240910	135500	635538219	1991	1988	1991	1988	2185
453	20240910	135400	631192706	1988	1988	1988	1988	100
454	20240910	135300	630993906	1988	1988	1988	1988	0
455	20240910	135200	630993906	1988	1988	1988	1988	0
456	20240910	135100	630993906	1988	1978	1988	1978	1275
457	20240910	135000	628465493	1978	1977	1978	1977	700
458	20240910	134900	627080894	1965	1965	1965	1965	23
459	20240910	134800	627035699	1974	1974	1974	1974	115
460	20240910	134700	626808689	1978	1974	1978	1974	1098
461	20240910	134600	624639832	1971	1970	1971	1970	916
462	20240910	134500	622835311	1970	1970	1970	1970	2
463	20240910	134400	622831371	1963	1964	1964	1963	4343
464	20240910	134300	614306029	1970	1970	1970	1970	20
465	20240910	134200	614266629	1970	1965	1970	1965	180
466	20240910	134100	613912044	1964	1965	1965	1964	2936
467	20240910	134000	608144672	1965	1965	1965	1965	1590
468	20240910	133900	605020322	1970	1970	1970	1970	0
469	20240910	133800	605020322	1970	1970	1970	1965	300
470	20240910	133700	604430730	1968	1969	1969	1968	5557
471	20240910	133600	593493506	1970	1970	1970	1970	74
472	20240910	133500	593347726	1970	1970	1970	1970	516
473	20240910	133400	592331206	1971	1971	1971	1971	0
474	20240910	133300	592331206	1971	1971	1971	1971	4022
475	20240910	133200	584403844	1974	1974	1974	1974	0
476	20240910	133100	584403844	1974	1974	1974	1974	0
477	20240910	133000	584403844	1974	1974	1974	1974	0
478	20240910	132900	584403844	1974	1974	1974	1974	0
479	20240910	132800	584403844	1974	1974	1974	1974	55
480	20240910	132700	584295274	1974	1974	1974	1974	0
481	20240910	132600	584295274	1974	1974	1974	1974	5
482	20240910	132500	584285404	1974	1974	1974	1974	2
483	20240910	132400	584281456	1974	1974	1974	1974	22
484	20240910	132300	584238028	1974	1970	1974	1970	472
485	20240910	132200	583308096	1974	1974	1974	1974	0
486	20240910	132100	583308096	1974	1974	1974	1974	0
487	20240910	132000	583308096	1974	1974	1974	1974	0
488	20240910	131900	583308096	1974	1974	1974	1974	0
489	20240910	131800	583308096	1974	1974	1974	1974	0
490	20240910	131700	583308096	1974	1968	1974	1968	376
491	20240910	131600	582568116	1968	1968	1968	1968	0
492	20240910	131500	582568116	1968	1968	1968	1968	1014
493	20240910	131400	580572564	1968	1965	1968	1964	2916
494	20240910	131300	574842938	1966	1969	1969	1966	7519
495	20240910	131200	560050009	1968	1970	1970	1968	8128
496	20240910	131100	544049617	1975	1975	1975	1975	2
497	20240910	131000	544045667	1980	1980	1980	1980	0
498	20240910	130900	544045667	1980	1980	1980	1980	0
499	20240910	130800	544045667	1980	1980	1980	1980	0
500	20240910	130700	544045667	1980	1980	1980	1980	0
501	20240910	130600	544045667	1980	1980	1980	1980	33
502	20240910	130500	543980327	1980	1977	1980	1977	5
503	20240910	130400	543970433	1976	1976	1976	1976	0
504	20240910	130300	543970433	1976	1973	1976	1969	6316
505	20240910	130200	531523028	1970	1971	1971	1970	4680
506	20240910	130100	522302928	1972	1976	1980	1972	3656
507	20240910	130000	515091616	1980	1976	1980	1976	5
508	20240910	125900	515081726	1975	1973	1975	1973	3
509	20240910	125800	515075805	1973	1974	1981	1973	3
510	20240910	125700	515069877	1973	1977	1977	1970	13552
511	20240910	125600	488332913	1977	1977	1977	1977	2000
512	20240910	125500	484378913	1990	1990	1990	1990	2
513	20240910	125400	484374933	1990	1977	1990	1977	2520
514	20240910	125300	479392636	1992	1992	1992	1992	1
515	20240910	125200	479390644	1977	1977	1977	1977	200
516	20240910	125100	478995244	1977	1978	1978	1977	2000
517	20240910	125000	475040567	1977	1985	1985	1977	1112
518	20240910	124900	472841940	1995	1995	1995	1995	0
519	20240910	124800	472841940	1995	1995	1995	1995	0
520	20240910	124700	472841940	1995	1995	1995	1995	0
521	20240910	124600	472841940	1995	1995	1995	1995	0
522	20240910	124500	472841940	1995	1995	1995	1995	100
523	20240910	124400	472642440	1995	1978	1995	1978	1052
524	20240910	124300	470556879	1988	1988	1988	1988	0
525	20240910	124200	470556879	1988	1988	1988	1988	1
526	20240910	124100	470554891	1988	1988	1988	1988	25
527	20240910	124000	470505191	1988	1978	1988	1978	2293
528	20240910	123900	465969627	1988	1988	1988	1988	0
529	20240910	123800	465969627	1988	1988	1988	1988	0
530	20240910	123700	465969627	1988	1988	1988	1988	0
531	20240910	123600	465969627	1988	1988	1988	1988	0
532	20240910	123500	465969627	1988	1988	1988	1988	0
533	20240910	123400	465969627	1988	1988	1988	1988	194
534	20240910	123300	465583955	1988	1977	1988	1975	4052
535	20240910	123200	457570107	1975	1975	1975	1974	5628
536	20240910	123100	446456435	1977	1977	1977	1975	164
537	20240910	123000	446132527	1976	1979	1979	1976	110
538	20240910	122900	445915056	1980	1980	1980	1980	0
539	20240910	122800	445915056	1980	1980	1980	1980	1
540	20240910	122700	445913076	1975	1980	1980	1975	5000
541	20240910	122600	436031286	1989	1989	1989	1989	0
542	20240910	122500	436031286	1989	1987	1989	1978	2677
543	20240910	122400	430733206	1987	1985	1987	1985	18
544	20240910	122300	430697474	1985	1984	1985	1984	570
545	20240910	122200	429566094	1985	1985	1985	1985	0
546	20240910	122100	429566094	1985	1985	1985	1985	49
547	20240910	122000	429468829	1985	1985	1985	1985	1
548	20240910	121900	429466844	1980	1980	1980	1980	0
549	20240910	121800	429466844	1980	1980	1980	1979	204
550	20240910	121700	429063124	1980	1980	1980	1980	0
551	20240910	121600	429063124	1980	1979	1980	1979	26
552	20240910	121500	429011669	1980	1980	1980	1980	471
553	20240910	121400	428079089	1980	1980	1980	1980	4
554	20240910	121300	428071169	1979	1980	1980	1979	1674
555	20240910	121200	424757502	1980	1980	1980	1980	511
556	20240910	121100	423745722	1985	1985	1985	1985	0
557	20240910	121000	423745722	1985	1985	1985	1985	0
558	20240910	120900	423745722	1985	1985	1985	1985	5
559	20240910	120800	423735797	1985	1985	1985	1985	0
560	20240910	120700	423735797	1985	1985	1985	1985	1
561	20240910	120600	423733812	1985	1985	1985	1985	0
562	20240910	120500	423733812	1985	1985	1985	1985	1
563	20240910	120400	423731827	1980	1980	1980	1980	0
564	20240910	120300	423731827	1980	1980	1980	1980	0
565	20240910	120200	423731827	1980	1980	1980	1980	1
566	20240910	120100	423729847	1980	1980	1980	1980	0
567	20240910	120000	423729847	1980	1980	1980	1980	0
568	20240910	115900	423729847	1980	1980	1980	1980	0
569	20240910	115800	423729847	1980	1980	1980	1980	0
570	20240910	115700	423729847	1980	1980	1980	1980	0
571	20240910	115600	423729847	1980	1980	1980	1980	100
572	20240910	115500	423531847	1980	1980	1980	1980	0
573	20240910	115400	423531847	1980	1980	1980	1980	10
574	20240910	115300	423512047	1980	1981	1981	1980	697
575	20240910	115200	422131329	1982	1983	1983	1982	927
576	20240910	115100	420293854	1985	1985	1985	1983	993
577	20240910	115000	418323991	1989	1989	1989	1989	0
578	20240910	114900	418323991	1989	1989	1989	1989	0
579	20240910	114800	418323991	1989	1989	1989	1989	0
580	20240910	114700	418323991	1989	1989	1989	1989	1
581	20240910	114600	418322002	1986	1986	1986	1986	48
582	20240910	114500	418226674	1982	1986	1986	1982	305
583	20240910	114400	417622156	1981	1981	1981	1981	700
584	20240910	114300	416235456	1981	1981	1981	1981	300
585	20240910	114200	415641156	1987	1987	1987	1987	0
586	20240910	114100	415641156	1987	1987	1987	1987	141
587	20240910	114000	415360989	1987	1987	1987	1987	500
588	20240910	113900	414367489	1978	1978	1978	1978	0
589	20240910	113800	414367489	1978	1986	1986	1978	64
590	20240910	113700	414240865	1989	1989	1989	1989	0
591	20240910	113600	414240865	1989	1989	1989	1989	0
592	20240910	113500	414240865	1989	1989	1989	1989	0
593	20240910	113400	414240865	1989	1978	1989	1976	1579
594	20240910	113300	411118883	1991	1979	1991	1979	15
595	20240910	113200	411089162	1991	1979	1991	1979	668
596	20240910	113100	409767142	1991	1991	1991	1991	0
597	20240910	113000	409767142	1991	1991	1991	1991	0
598	20240910	112900	409767142	1991	1979	1991	1979	53
599	20240910	112800	409662219	1991	1983	1992	1980	585
600	20240910	112700	408503767	1980	1986	1986	1980	6227
601	20240910	112600	396161046	1993	1993	1993	1993	19
602	20240910	112500	396123179	1993	1983	1993	1983	254
603	20240910	112400	395619477	1993	1983	1993	1982	1210
604	20240910	112300	393220647	1995	1983	1995	1983	12
605	20240910	112200	393196839	1996	1996	1996	1996	0
606	20240910	112100	393196839	1996	1986	1996	1983	4264
607	20240910	112000	384737691	1998	1998	1998	1998	0
608	20240910	111900	384737691	1998	1986	1998	1986	6
609	20240910	111800	384725727	1999	1999	1999	1999	0
610	20240910	111700	384725727	1999	1986	1999	1986	392
611	20240910	111600	383947165	1986	1986	1986	1986	1
612	20240910	111500	383945179	1984	1989	1990	1984	4076
613	20240910	111400	375851232	1989	1990	1994	1989	2824
614	20240910	111300	370234211	1995	1995	1995	1995	0
615	20240910	111200	370234211	1995	1995	1995	1995	2
616	20240910	111100	370230221	1998	1998	1998	1998	0
617	20240910	111000	370230221	1998	1989	1999	1989	204
618	20240910	110900	369824446	1990	1985	1990	1985	2677
619	20240910	110800	364497316	1990	1985	1990	1985	4
620	20240910	110700	364489361	1990	1990	1990	1990	0
621	20240910	110600	364489361	1990	1990	1990	1990	2
622	20240910	110500	364485381	1993	1986	1993	1983	230
623	20240910	110400	364029123	1984	1994	1994	1984	11441
624	20240910	110300	341270430	2000	2000	2000	2000	1
625	20240910	110200	341268430	1993	1993	1993	1993	0
626	20240910	110100	341268430	1993	1993	1993	1993	10
627	20240910	110000	341248500	2010	2010	2010	1994	15006
628	20240910	105900	311293427	1999	1999	2015	1999	577
629	20240910	105800	310139988	2015	2000	2015	2000	6595
630	20240910	105700	296949508	2015	2000	2015	2000	6001
631	20240910	105600	284947493	2015	2015	2015	2015	0
632	20240910	105500	284947493	2015	2015	2015	2015	4
633	20240910	105400	284939433	2020	2020	2020	2020	0
634	20240910	105300	284939433	2020	2020	2020	2020	0
635	20240910	105200	284939433	2020	2020	2020	2020	0
636	20240910	105100	284939433	2020	2020	2020	2020	0
637	20240910	105000	284939433	2020	2020	2020	2020	0
638	20240910	104900	284939433	2020	2020	2020	2020	2
639	20240910	104800	284935393	2005	2010	2010	2005	1829
640	20240910	104700	281267893	2020	2010	2020	2010	130
641	20240910	104600	281006583	2010	2015	2015	2010	28
642	20240910	104500	280950268	2020	2020	2020	2020	0
643	20240910	104400	280950268	2020	2015	2020	2015	44
644	20240910	104300	280861593	2010	2010	2010	2010	300
645	20240910	104200	280258593	2010	2010	2010	2010	2
646	20240910	104100	280254573	2015	2015	2015	2015	0
647	20240910	104000	280254573	2015	2015	2015	2015	32
648	20240910	103900	280190093	2020	2020	2020	2020	0
649	20240910	103800	280190093	2020	2020	2020	2020	2
650	20240910	103700	280186053	2015	2015	2015	2015	1
651	20240910	103600	280184038	2020	2020	2020	2020	0
652	20240910	103500	280184038	2020	2020	2020	2020	0
653	20240910	103400	280184038	2020	2020	2020	2020	0
654	20240910	103300	280184038	2020	2020	2020	2015	3
655	20240910	103200	280177983	2015	2015	2015	2015	0
656	20240910	103100	280177983	2015	2015	2015	2015	1
657	20240910	103000	280175968	2020	2020	2020	2020	1000
658	20240910	102900	278155968	2020	2020	2020	2020	0
659	20240910	102800	278155968	2020	2020	2020	2020	0
660	20240910	102700	278155968	2020	2020	2020	2020	500
661	20240910	102600	277145968	2020	2015	2020	2015	1001
662	20240910	102500	275128948	2015	2015	2015	2015	308
663	20240910	102400	274508328	2015	2015	2015	2015	0
664	20240910	102300	274508328	2015	2015	2015	2015	1
665	20240910	102200	274506313	2005	2005	2005	2005	0
666	20240910	102100	274506313	2005	2005	2005	2005	3553
667	20240910	102000	267382548	2005	2005	2005	2005	200
668	20240910	101900	266981548	2005	2020	2020	2005	2001
669	20240910	101800	262969528	2020	2020	2020	2020	1
670	20240910	101700	262967508	2000	2010	2010	2000	3256
671	20240910	101600	256439418	2020	2010	2020	2010	96
672	20240910	101500	256246448	2020	2010	2020	2010	302
673	20240910	101400	255639418	2020	2020	2020	2020	0
674	20240910	101300	255639418	2020	2020	2020	2020	1
675	20240910	101200	255637398	2010	2020	2020	2010	4820
676	20240910	101100	245945858	2020	2020	2020	2020	400
677	20240910	101000	245137858	2025	2025	2025	2025	0
678	20240910	100900	245137858	2025	2025	2025	2025	0
679	20240910	100800	245137858	2025	2025	2025	2025	1
680	20240910	100700	245135833	2020	2020	2020	2020	237
681	20240910	100600	244657093	2020	2025	2025	2020	2466
682	20240910	100500	239673003	2030	2030	2030	2030	322
683	20240910	100400	239019343	2030	2040	2040	2030	4
684	20240910	100300	239011213	2040	2040	2040	2040	1
685	20240910	100200	239009173	2045	2045	2045	2045	1
686	20240910	100100	239007128	2045	2040	2045	2040	1324
687	20240910	100000	236306163	2040	2045	2045	2035	2637
688	20240910	095900	230927828	2035	2045	2045	2035	102
689	20240910	095800	230720248	2045	2040	2045	2040	7
690	20240910	095700	230705963	2045	2045	2045	2045	0
691	20240910	095600	230705963	2045	2035	2045	2035	1651
692	20240910	095500	227346168	2045	2025	2045	2025	3513
693	20240910	095400	220208173	2015	2015	2015	2015	932
694	20240910	095300	218330193	2015	2015	2015	2015	0
695	20240910	095200	218330193	2015	2015	2015	2015	1
696	20240910	095100	218328178	2010	1999	2010	1999	4579
697	20240910	095000	209125136	2005	1999	2005	1999	1413
698	20240910	094900	206296949	2005	2005	2005	2005	0
699	20240910	094800	206296949	2005	2010	2010	2005	61
700	20240910	094700	206174639	2005	2005	2005	2005	5
701	20240910	094600	206164614	2010	2010	2010	2010	29
702	20240910	094500	206106324	2010	2005	2010	2005	1499
703	20240910	094400	203100819	1994	1995	1995	1994	1139
704	20240910	094300	200829373	2005	2005	2005	2005	0
705	20240910	094200	200829373	2005	2005	2005	2005	0
706	20240910	094100	200829373	2005	2005	2005	2005	10
707	20240910	094000	200809323	1993	2005	2005	1993	5859
708	20240910	093900	189125052	2005	2005	2005	2005	2
709	20240910	093800	189121042	2010	2010	2010	2010	0
710	20240910	093700	189121042	2010	2010	2010	2010	996
711	20240910	093600	187119082	1992	1992	1992	1992	1
712	20240910	093500	187117090	2010	2010	2010	2010	0
713	20240910	093400	187117090	2010	2010	2010	2010	0
714	20240910	093300	187117090	2010	1992	2010	1990	1413
715	20240910	093200	184304023	1998	2000	2000	1998	1024
716	20240910	093100	182258068	2010	2010	2010	2010	1
717	20240910	093000	182256058	1999	2000	2000	1999	12
718	20240910	092900	182232059	2010	2010	2010	2010	26
719	20240910	092800	182179799	1990	2010	2010	1990	903
720	20240910	092700	180377879	2005	2000	2005	2000	5469
721	20240910	092600	169425589	2005	2005	2005	2005	0
722	20240910	092500	169425589	2005	1989	2005	1987	1763
723	20240910	092400	165921057	1988	1989	1989	1988	360
724	20240910	092300	165205168	1997	1996	1997	1996	1467
725	20240910	092200	162276655	1996	1987	1996	1987	20
726	20240910	092100	162236897	1989	1997	1997	1987	4233
727	20240910	092000	153819716	1989	1992	1992	1989	20583
728	20240910	091900	112859776	1990	1993	1993	1990	1500
729	20240910	091800	109872692	1999	1999	1999	1999	0
730	20240910	091700	109872692	1999	1998	1999	1993	12
731	20240910	091600	109848717	1998	1998	1998	1998	1
732	20240910	091500	109846719	1997	1991	1997	1991	53
733	20240910	091400	109741178	1999	1999	1999	1987	772
734	20240910	091300	108206590	1989	1996	2000	1989	7176
735	20240910	091200	93917123	1996	2000	2000	1996	3083
736	20240910	091100	87756979	2005	2010	2010	2000	10470
737	20240910	091000	66807289	1999	2010	2010	1999	74
738	20240910	090900	66659330	2010	2010	2010	2010	626
739	20240910	090800	65401070	2000	2000	2000	2000	1741
740	20240910	090700	61919070	2010	2015	2020	2010	1898
741	20240910	090600	58093245	2015	2025	2025	2015	12079
742	20240910	090500	33634270	2030	2020	2030	2020	3120
743	20240910	090400	27318095	2010	2025	2025	2010	711
744	20240910	090300	25888870	2010	2015	2025	2010	5365
745	20240910	090200	15104085	2015	2030	2030	2015	1460
746	20240910	090100	12162035	2030	2015	2030	2015	946
747	20240910	090000	10249950	2010	2000	2010	2000	5072