KissMeData/060310/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	193600	533831861	1957	1957	1957	1957	7089
3	20240906	193500	533831861	1957	1957	1957	1957	0
4	20240906	193400	533831861	1957	1957	1957	1957	0
5	20240906	193300	533831861	1957	1957	1957	1957	0
6	20240906	193200	533831861	1957	1957	1957	1957	0
7	20240906	193100	533831861	1957	1957	1957	1957	0
8	20240906	193000	533831861	1957	1957	1957	1957	0
9	20240906	192900	533831861	1957	1957	1957	1957	0
10	20240906	192800	533831861	1957	1957	1957	1957	0
11	20240906	192700	533831861	1957	1957	1957	1957	0
12	20240906	192600	533831861	1957	1957	1957	1957	0
13	20240906	192500	533831861	1957	1957	1957	1957	0
14	20240906	192400	533831861	1957	1957	1957	1957	0
15	20240906	192300	533831861	1957	1957	1957	1957	0
16	20240906	192200	533831861	1957	1957	1957	1957	0
17	20240906	192100	533831861	1957	1957	1957	1957	0
18	20240906	192000	533831861	1957	1957	1957	1957	0
19	20240906	191900	533831861	1957	1957	1957	1957	0
20	20240906	191800	533831861	1957	1957	1957	1957	0
21	20240906	191700	533831861	1957	1957	1957	1957	0
22	20240906	191600	533831861	1957	1957	1957	1957	0
23	20240906	191500	533831861	1957	1957	1957	1957	0
24	20240906	191400	533831861	1957	1957	1957	1957	0
25	20240906	191300	533831861	1957	1957	1957	1957	0
26	20240906	191200	533831861	1957	1957	1957	1957	0
27	20240906	191100	533831861	1957	1957	1957	1957	0
28	20240906	191000	533831861	1957	1957	1957	1957	0
29	20240906	190900	533831861	1957	1957	1957	1957	0
30	20240906	190800	533831861	1957	1957	1957	1957	0
31	20240906	190700	533831861	1957	1957	1957	1957	0
32	20240906	190600	533831861	1957	1957	1957	1957	7089
33	20240906	190500	533831861	1957	1957	1957	1957	0
34	20240906	190400	533831861	1957	1957	1957	1957	0
35	20240906	190300	533831861	1957	1957	1957	1957	0
36	20240906	190200	533831861	1957	1957	1957	1957	0
37	20240906	190100	533831861	1957	1957	1957	1957	0
38	20240906	190000	533831861	1957	1957	1957	1957	0
39	20240906	185900	533831861	1957	1957	1957	1957	0
40	20240906	185800	533831861	1957	1957	1957	1957	0
41	20240906	185700	533831861	1957	1957	1957	1957	0
42	20240906	185600	533831861	1957	1957	1957	1957	0
43	20240906	185500	533831861	1957	1957	1957	1957	0
44	20240906	185400	533831861	1957	1957	1957	1957	0
45	20240906	185300	533831861	1957	1957	1957	1957	0
46	20240906	185200	533831861	1957	1957	1957	1957	0
47	20240906	185100	533831861	1957	1957	1957	1957	0
48	20240906	185000	533831861	1957	1957	1957	1957	0
49	20240906	184900	533831861	1957	1957	1957	1957	0
50	20240906	184800	533831861	1957	1957	1957	1957	0
51	20240906	184700	533831861	1957	1957	1957	1957	0
52	20240906	184600	533831861	1957	1957	1957	1957	0
53	20240906	184500	533831861	1957	1957	1957	1957	0
54	20240906	184400	533831861	1957	1957	1957	1957	0
55	20240906	184300	533831861	1957	1957	1957	1957	0
56	20240906	184200	533831861	1957	1957	1957	1957	0
57	20240906	184100	533831861	1957	1957	1957	1957	0
58	20240906	184000	533831861	1957	1957	1957	1957	0
59	20240906	183900	533831861	1957	1957	1957	1957	0
60	20240906	183800	533831861	1957	1957	1957	1957	0
61	20240906	183700	533831861	1957	1957	1957	1957	0
62	20240906	183600	533831861	1957	1957	1957	1957	7089
63	20240906	183500	533831861	1957	1957	1957	1957	0
64	20240906	183400	533831861	1957	1957	1957	1957	0
65	20240906	183300	533831861	1957	1957	1957	1957	0
66	20240906	183200	533831861	1957	1957	1957	1957	0
67	20240906	183100	533831861	1957	1957	1957	1957	0
68	20240906	183000	533831861	1957	1957	1957	1957	0
69	20240906	182900	533831861	1957	1957	1957	1957	0
70	20240906	182800	533831861	1957	1957	1957	1957	0
71	20240906	182700	533831861	1957	1957	1957	1957	0
72	20240906	182600	533831861	1957	1957	1957	1957	0
73	20240906	182500	533831861	1957	1957	1957	1957	0
74	20240906	182400	533831861	1957	1957	1957	1957	0
75	20240906	182300	533831861	1957	1957	1957	1957	0
76	20240906	182200	533831861	1957	1957	1957	1957	0
77	20240906	182100	533831861	1957	1957	1957	1957	0
78	20240906	182000	533831861	1957	1957	1957	1957	0
79	20240906	181900	533831861	1957	1957	1957	1957	0
80	20240906	181800	533831861	1957	1957	1957	1957	0
81	20240906	181700	533831861	1957	1957	1957	1957	0
82	20240906	181600	533831861	1957	1957	1957	1957	0
83	20240906	181500	533831861	1957	1957	1957	1957	0
84	20240906	181400	533831861	1957	1957	1957	1957	0
85	20240906	181300	533831861	1957	1957	1957	1957	0
86	20240906	181200	533831861	1957	1957	1957	1957	0
87	20240906	181100	533831861	1957	1957	1957	1957	0
88	20240906	181000	533831861	1957	1957	1957	1957	0
89	20240906	180900	533831861	1957	1957	1957	1957	0
90	20240906	180800	533831861	1957	1957	1957	1957	0
91	20240906	180700	533831861	1957	1957	1957	1957	0
92	20240906	180600	533831861	1957	1957	1957	1957	7089
93	20240906	180500	533831861	1957	1957	1957	1957	0
94	20240906	180400	533831861	1957	1957	1957	1957	0
95	20240906	180300	533831861	1957	1957	1957	1957	0
96	20240906	180200	533831861	1957	1957	1957	1957	0
97	20240906	180100	533831861	1957	1957	1957	1957	0
98	20240906	180000	533831861	1957	1957	1957	1957	0
99	20240906	175900	533831861	1957	1957	1957	1957	0
100	20240906	175800	533831861	1957	1957	1957	1957	0
101	20240906	175700	533831861	1957	1957	1957	1957	0
102	20240906	175600	533831861	1957	1957	1957	1957	0
103	20240906	175500	533831861	1957	1957	1957	1957	0
104	20240906	175400	533831861	1957	1957	1957	1957	0
105	20240906	175300	533831861	1957	1957	1957	1957	0
106	20240906	175200	533831861	1957	1957	1957	1957	0
107	20240906	175100	533831861	1957	1957	1957	1957	0
108	20240906	175000	533831861	1957	1957	1957	1957	0
109	20240906	174900	533831861	1957	1957	1957	1957	0
110	20240906	174800	533831861	1957	1957	1957	1957	0
111	20240906	174700	533831861	1957	1957	1957	1957	0
112	20240906	174600	533831861	1957	1957	1957	1957	0
113	20240906	174500	533831861	1957	1957	1957	1957	0
114	20240906	174400	533831861	1957	1957	1957	1957	0
115	20240906	174300	533831861	1957	1957	1957	1957	0
116	20240906	174200	533831861	1957	1957	1957	1957	0
117	20240906	174100	533831861	1957	1957	1957	1957	0
118	20240906	174000	533831861	1957	1957	1957	1957	0
119	20240906	173900	533831861	1957	1957	1957	1957	0
120	20240906	173800	533831861	1957	1957	1957	1957	0
121	20240906	173700	533831861	1957	1957	1957	1957	0
122	20240906	173600	533831861	1957	1957	1957	1957	7089
123	20240906	173500	533831861	1957	1957	1957	1957	0
124	20240906	173400	533831861	1957	1957	1957	1957	0
125	20240906	173300	533831861	1957	1957	1957	1957	0
126	20240906	173200	533831861	1957	1957	1957	1957	0
127	20240906	173100	533831861	1957	1957	1957	1957	0
128	20240906	173000	533831861	1957	1957	1957	1957	0
129	20240906	172900	533831861	1957	1957	1957	1957	0
130	20240906	172800	533831861	1957	1957	1957	1957	0
131	20240906	172700	533831861	1957	1957	1957	1957	0
132	20240906	172600	533831861	1957	1957	1957	1957	0
133	20240906	172500	533831861	1957	1957	1957	1957	0
134	20240906	172400	533831861	1957	1957	1957	1957	0
135	20240906	172300	533831861	1957	1957	1957	1957	0
136	20240906	172200	533831861	1957	1957	1957	1957	0
137	20240906	172100	533831861	1957	1957	1957	1957	0
138	20240906	172000	533831861	1957	1957	1957	1957	0
139	20240906	171900	533831861	1957	1957	1957	1957	0
140	20240906	171800	533831861	1957	1957	1957	1957	0
141	20240906	171700	533831861	1957	1957	1957	1957	0
142	20240906	171600	533831861	1957	1957	1957	1957	0
143	20240906	171500	533831861	1957	1957	1957	1957	0
144	20240906	171400	533831861	1957	1957	1957	1957	0
145	20240906	171300	533831861	1957	1957	1957	1957	0
146	20240906	171200	533831861	1957	1957	1957	1957	0
147	20240906	171100	533831861	1957	1957	1957	1957	0
148	20240906	171000	533831861	1957	1957	1957	1957	0
149	20240906	170900	533831861	1957	1957	1957	1957	0
150	20240906	170800	533831861	1957	1957	1957	1957	0
151	20240906	170700	533831861	1957	1957	1957	1957	0
152	20240906	170600	533831861	1957	1957	1957	1957	7089
153	20240906	170500	533831861	1957	1957	1957	1957	0
154	20240906	170400	533831861	1957	1957	1957	1957	0
155	20240906	170300	533831861	1957	1957	1957	1957	0
156	20240906	170200	533831861	1957	1957	1957	1957	0
157	20240906	170100	533831861	1957	1957	1957	1957	0
158	20240906	170000	533831861	1957	1957	1957	1957	0
159	20240906	165900	533831861	1957	1957	1957	1957	0
160	20240906	165800	533831861	1957	1957	1957	1957	0
161	20240906	165700	533831861	1957	1957	1957	1957	0
162	20240906	165600	533831861	1957	1957	1957	1957	0
163	20240906	165500	533831861	1957	1957	1957	1957	0
164	20240906	165400	533831861	1957	1957	1957	1957	0
165	20240906	165300	533831861	1957	1957	1957	1957	0
166	20240906	165200	533831861	1957	1957	1957	1957	0
167	20240906	165100	533831861	1957	1957	1957	1957	0
168	20240906	165000	533831861	1957	1957	1957	1957	0
169	20240906	164900	533831861	1957	1957	1957	1957	0
170	20240906	164800	533831861	1957	1957	1957	1957	0
171	20240906	164700	533831861	1957	1957	1957	1957	0
172	20240906	164600	533831861	1957	1957	1957	1957	0
173	20240906	164500	533831861	1957	1957	1957	1957	0
174	20240906	164400	533831861	1957	1957	1957	1957	0
175	20240906	164300	533831861	1957	1957	1957	1957	0
176	20240906	164200	533831861	1957	1957	1957	1957	0
177	20240906	164100	533831861	1957	1957	1957	1957	0
178	20240906	164000	533831861	1957	1957	1957	1957	0
179	20240906	163900	533831861	1957	1957	1957	1957	0
180	20240906	163800	533831861	1957	1957	1957	1957	0
181	20240906	163700	533831861	1957	1957	1957	1957	0
182	20240906	163600	533831861	1957	1957	1957	1957	7089
183	20240906	163500	533831861	1957	1957	1957	1957	0
184	20240906	163400	533831861	1957	1957	1957	1957	0
185	20240906	163300	533831861	1957	1957	1957	1957	0
186	20240906	163200	533831861	1957	1957	1957	1957	0
187	20240906	163100	533831861	1957	1957	1957	1957	0
188	20240906	163000	533831861	1957	1957	1957	1957	0
189	20240906	162900	533831861	1957	1957	1957	1957	0
190	20240906	162800	533831861	1957	1957	1957	1957	0
191	20240906	162700	533831861	1957	1957	1957	1957	0
192	20240906	162600	533831861	1957	1957	1957	1957	0
193	20240906	162500	533831861	1957	1957	1957	1957	0
194	20240906	162400	533831861	1957	1957	1957	1957	0
195	20240906	162300	533831861	1957	1957	1957	1957	0
196	20240906	162200	533831861	1957	1957	1957	1957	0
197	20240906	162100	533831861	1957	1957	1957	1957	0
198	20240906	162000	533831861	1957	1957	1957	1957	0
199	20240906	161900	533831861	1957	1957	1957	1957	0
200	20240906	161800	533831861	1957	1957	1957	1957	0
201	20240906	161700	533831861	1957	1957	1957	1957	0
202	20240906	161600	533831861	1957	1957	1957	1957	0
203	20240906	161500	533831861	1957	1957	1957	1957	0
204	20240906	161400	533831861	1957	1957	1957	1957	0
205	20240906	161300	533831861	1957	1957	1957	1957	0
206	20240906	161200	533831861	1957	1957	1957	1957	0
207	20240906	161100	533831861	1957	1957	1957	1957	0
208	20240906	161000	533831861	1957	1957	1957	1957	0
209	20240906	160900	533831861	1957	1957	1957	1957	0
210	20240906	160800	533831861	1957	1957	1957	1957	0
211	20240906	160700	533831861	1957	1957	1957	1957	0
212	20240906	160600	533831861	1957	1957	1957	1957	7089
213	20240906	160500	533831861	1957	1957	1957	1957	0
214	20240906	160400	533831861	1957	1957	1957	1957	0
215	20240906	160300	533831861	1957	1957	1957	1957	0
216	20240906	160200	533831861	1957	1957	1957	1957	0
217	20240906	160100	533831861	1957	1957	1957	1957	0
218	20240906	160000	533831861	1957	1957	1957	1957	0
219	20240906	155900	533831861	1957	1957	1957	1957	0
220	20240906	155800	533831861	1957	1957	1957	1957	0
221	20240906	155700	533831861	1957	1957	1957	1957	0
222	20240906	155600	533831861	1957	1957	1957	1957	0
223	20240906	155500	533831861	1957	1957	1957	1957	0
224	20240906	155400	533831861	1957	1957	1957	1957	0
225	20240906	155300	533831861	1957	1957	1957	1957	0
226	20240906	155200	533831861	1957	1957	1957	1957	0
227	20240906	155100	533831861	1957	1957	1957	1957	0
228	20240906	155000	533831861	1957	1957	1957	1957	0
229	20240906	154900	533831861	1957	1957	1957	1957	0
230	20240906	154800	533831861	1957	1957	1957	1957	0
231	20240906	154700	533831861	1957	1957	1957	1957	0
232	20240906	154600	533831861	1957	1957	1957	1957	0
233	20240906	154500	533831861	1957	1957	1957	1957	0
234	20240906	154400	533831861	1957	1957	1957	1957	0
235	20240906	154300	533831861	1957	1957	1957	1957	0
236	20240906	154200	533831861	1957	1957	1957	1957	0
237	20240906	154100	533831861	1957	1957	1957	1957	0
238	20240906	154000	533831861	1957	1957	1957	1957	0
239	20240906	153900	533831861	1957	1957	1957	1957	0
240	20240906	153800	533831861	1957	1957	1957	1957	0
241	20240906	153700	533831861	1957	1957	1957	1957	0
242	20240906	153600	533831861	1957	1957	1957	1957	7089
243	20240906	153500	533831861	1957	1957	1957	1957	0
244	20240906	153400	533831861	1957	1957	1957	1957	0
245	20240906	153300	533831861	1957	1957	1957	1957	0
246	20240906	153200	533831861	1957	1957	1957	1957	0
247	20240906	153100	533831861	1957	1957	1957	1957	0
248	20240906	153000	533831861	1957	1957	1957	1957	7089
249	20240906	152900	519958688	1939	1939	1939	1939	0
250	20240906	152800	519958688	1939	1939	1939	1939	0
251	20240906	152700	519958688	1939	1939	1939	1939	0
252	20240906	152600	519958688	1939	1939	1939	1939	0
253	20240906	152500	519958688	1939	1939	1939	1939	0
254	20240906	152400	519958688	1939	1939	1939	1939	0
255	20240906	152300	519958688	1939	1939	1939	1939	0
256	20240906	152200	519958688	1939	1939	1939	1939	0
257	20240906	152100	519958688	1939	1939	1939	1939	0
258	20240906	152000	519958688	1939	1939	1939	1939	0
259	20240906	151900	519958688	1939	1937	1939	1935	5251
260	20240906	151800	509787639	1936	1934	1936	1934	748
261	20240906	151700	508340007	1932	1923	1932	1923	18
262	20240906	151600	508305240	1923	1934	1934	1923	1922
263	20240906	151500	504605940	1934	1934	1934	1934	175
264	20240906	151400	504267490	1934	1933	1934	1923	10839
265	20240906	151300	483381618	1933	1933	1933	1933	30
266	20240906	151200	483323628	1935	1935	1935	1935	32
267	20240906	151100	483261708	1935	1930	1935	1930	412
268	20240906	151000	482466543	1937	1937	1937	1937	0
269	20240906	150900	482466543	1937	1935	1937	1931	1572
270	20240906	150800	479426233	1935	1935	1935	1935	843
271	20240906	150700	477795028	1935	1933	1935	1931	7105
272	20240906	150600	464061089	1935	1935	1935	1933	612
273	20240906	150500	462877460	1937	1935	1937	1935	614
274	20240906	150400	461689368	1935	1936	1936	1935	348
275	20240906	150300	461015782	1937	1935	1937	1935	1095
276	20240906	150200	458896541	1937	1935	1937	1935	305
277	20240906	150100	458306364	1938	1938	1938	1938	0
278	20240906	150000	458306364	1938	1938	1938	1938	300
279	20240906	145900	457724964	1938	1938	1938	1938	0
280	20240906	145800	457724964	1938	1937	1938	1937	2
281	20240906	145700	457721089	1938	1938	1938	1938	50
282	20240906	145600	457624189	1938	1938	1938	1938	2
283	20240906	145500	457620313	1938	1938	1938	1933	574
284	20240906	145400	456509554	1939	1940	1940	1939	205
285	20240906	145300	456112055	1940	1940	1940	1940	5
286	20240906	145200	456102355	1940	1934	1940	1933	3020
287	20240906	145100	450264559	1933	1934	1934	1933	1285
288	20240906	145000	447780433	1940	1934	1940	1934	3
289	20240906	144900	447774619	1940	1940	1940	1940	1
290	20240906	144800	447772679	1940	1933	1940	1933	1410
291	20240906	144700	445045991	1934	1934	1934	1934	60
292	20240906	144600	444929951	1933	1933	1933	1933	0
293	20240906	144500	444929951	1933	1933	1933	1933	51
294	20240906	144400	444831368	1933	1934	1934	1920	284
295	20240906	144300	444283658	1933	1932	1933	1923	8550
296	20240906	144200	427829498	1934	1934	1934	1934	1
297	20240906	144100	427827564	1931	1934	1934	1931	31
298	20240906	144000	427767694	1935	1935	1935	1935	22
299	20240906	143900	427725124	1936	1939	1939	1936	2485
300	20240906	143800	422913093	1940	1939	1942	1939	145
301	20240906	143700	422631934	1939	1940	1940	1939	2437
302	20240906	143600	417904300	1942	1942	1942	1942	0
303	20240906	143500	417904300	1942	1942	1942	1942	0
304	20240906	143400	417904300	1942	1941	1942	1940	51
305	20240906	143300	417805345	1943	1945	1945	1943	303
306	20240906	143200	417216608	1945	1943	1945	1940	5030
307	20240906	143100	407450779	1945	1945	1945	1945	0
308	20240906	143000	407450779	1945	1945	1945	1945	6
309	20240906	142900	407439109	1948	1948	1948	1948	500
310	20240906	142800	406465109	1948	1941	1948	1941	22
311	20240906	142700	406422372	1948	1941	1948	1941	223
312	20240906	142600	405988962	1941	1939	1941	1939	203
313	20240906	142500	405594941	1941	1939	1941	1939	1401
314	20240906	142400	402877600	1939	1940	1940	1939	52
315	20240906	142300	402776771	1930	1935	1940	1930	1404
316	20240906	142200	400066693	1940	1940	1940	1935	768
317	20240906	142100	398580348	1935	1941	1941	1935	6138
318	20240906	142000	386672854	1942	1944	1944	1941	377
319	20240906	141900	385941087	1944	1949	1949	1942	524
320	20240906	141800	384921840	1949	1949	1949	1949	0
321	20240906	141700	384921840	1949	1945	1949	1945	1001
322	20240906	141600	382974891	1945	1946	1951	1945	22
323	20240906	141500	382932085	1951	1948	1951	1946	80
324	20240906	141400	382776389	1951	1947	1951	1947	3
325	20240906	141300	382770544	1953	1953	1953	1953	0
326	20240906	141200	382770544	1953	1947	1953	1944	2530
327	20240906	141100	377849378	1955	1955	1955	1955	0
328	20240906	141000	377849378	1955	1955	1955	1955	0
329	20240906	140900	377849378	1955	1955	1955	1955	1
330	20240906	140800	377847423	1946	1955	1955	1946	1560
331	20240906	140700	374810622	1955	1948	1955	1948	514
332	20240906	140600	373809343	1955	1955	1955	1955	0
333	20240906	140500	373809343	1955	1955	1955	1955	0
334	20240906	140400	373809343	1955	1955	1955	1950	6
335	20240906	140300	373797633	1948	1949	1949	1948	1000
336	20240906	140200	371849597	1955	1955	1955	1955	1
337	20240906	140100	371847642	1956	1956	1956	1956	0
338	20240906	140000	371847642	1956	1954	1956	1954	2502
339	20240906	135900	366957927	1955	1955	1955	1955	0
340	20240906	135800	366957927	1955	1955	1955	1955	0
341	20240906	135700	366957927	1955	1955	1955	1955	0
342	20240906	135600	366957927	1955	1955	1955	1955	0
343	20240906	135500	366957927	1955	1949	1955	1949	442
344	20240906	135400	366096463	1956	1956	1956	1956	0
345	20240906	135300	366096463	1956	1956	1956	1956	1
346	20240906	135200	366094507	1950	1950	1950	1950	3
347	20240906	135100	366088657	1956	1956	1956	1956	26
348	20240906	135000	366037801	1956	1949	1956	1949	8
349	20240906	134900	366022202	1956	1956	1956	1956	0
350	20240906	134800	366022202	1956	1955	1956	1955	61
351	20240906	134700	365902893	1956	1956	1956	1956	0
352	20240906	134600	365902893	1956	1955	1956	1954	4
353	20240906	134500	365895073	1956	1949	1956	1949	683
354	20240906	134400	364563897	1956	1956	1956	1956	1
355	20240906	134300	364561941	1956	1956	1956	1956	0
356	20240906	134200	364561941	1956	1956	1956	1956	0
357	20240906	134100	364561941	1956	1950	1956	1947	426
358	20240906	134000	363731758	1956	1950	1956	1950	201
359	20240906	133900	363339802	1958	1958	1958	1958	0
360	20240906	133800	363339802	1958	1958	1958	1949	13465
361	20240906	133700	337083500	1951	1951	1951	1951	2272
362	20240906	133600	332650828	1958	1958	1958	1958	0
363	20240906	133500	332650828	1958	1958	1958	1958	1
364	20240906	133400	332648870	1957	1957	1957	1957	2045
365	20240906	133300	328646805	1957	1957	1957	1957	0
366	20240906	133200	328646805	1957	1957	1957	1951	82
367	20240906	133100	328486577	1957	1957	1957	1957	0
368	20240906	133000	328486577	1957	1951	1957	1951	217
369	20240906	132900	328063204	1957	1957	1957	1957	139
370	20240906	132800	327791181	1957	1957	1957	1957	1
371	20240906	132700	327789224	1951	1958	1958	1951	191
372	20240906	132600	327416576	1951	1953	1958	1951	3052
373	20240906	132500	321461578	1958	1958	1958	1958	0
374	20240906	132400	321461578	1958	1958	1958	1958	1
375	20240906	132300	321459620	1958	1958	1958	1958	0
376	20240906	132200	321459620	1958	1958	1958	1958	7
377	20240906	132100	321445914	1958	1952	1958	1952	42
378	20240906	132000	321363924	1958	1952	1958	1951	468
379	20240906	131900	320450373	1952	1952	1952	1952	75
380	20240906	131800	320303973	1952	1952	1952	1952	666
381	20240906	131700	319003941	1952	1952	1952	1952	36
382	20240906	131600	318933669	1952	1952	1952	1952	50
383	20240906	131500	318836069	1952	1952	1952	1952	9
384	20240906	131400	318818501	1952	1952	1952	1952	10
385	20240906	131300	318798981	1951	1952	1952	1951	45
386	20240906	131200	318711177	1952	1951	1952	1951	51
387	20240906	131100	318611675	1952	1957	1957	1952	112
388	20240906	131000	318393001	1957	1953	1957	1953	10
389	20240906	130900	318373463	1953	1952	1957	1952	68
390	20240906	130800	318240705	1959	1959	1959	1959	3
391	20240906	130700	318234828	1960	1960	1960	1960	16
392	20240906	130600	318203468	1952	1952	1952	1952	40
393	20240906	130500	318125388	1960	1960	1960	1960	1
394	20240906	130400	318123428	1960	1960	1960	1960	0
395	20240906	130300	318123428	1960	1955	1960	1951	2384
396	20240906	130200	313472064	1960	1960	1960	1960	0
397	20240906	130100	313472064	1960	1960	1960	1960	0
398	20240906	130000	313472064	1960	1960	1960	1960	1
399	20240906	125900	313470104	1960	1960	1960	1960	0
400	20240906	125800	313470104	1960	1960	1960	1960	0
401	20240906	125700	313470104	1960	1960	1960	1960	0
402	20240906	125600	313470104	1960	1960	1960	1960	0
403	20240906	125500	313470104	1960	1960	1960	1960	0
404	20240906	125400	313470104	1960	1960	1960	1960	1
405	20240906	125300	313468144	1950	1952	1960	1950	6
406	20240906	125200	313456427	1952	1952	1952	1952	346
407	20240906	125100	312781035	1952	1952	1952	1952	125
408	20240906	125000	312537035	1952	1952	1952	1952	1002
409	20240906	124900	310581131	1952	1952	1952	1951	3084
410	20240906	124800	304563395	1953	1953	1953	1953	1968
411	20240906	124700	300719891	1954	1954	1960	1954	241
412	20240906	124600	300248971	1961	1961	1961	1961	0
413	20240906	124500	300248971	1961	1954	1961	1954	2
414	20240906	124400	300245056	1954	1954	1954	1954	10
415	20240906	124300	300225516	1960	1960	1960	1960	500
416	20240906	124200	299245516	1960	1960	1960	1960	0
417	20240906	124100	299245516	1960	1955	1960	1955	55
418	20240906	124000	299137986	1954	1954	1954	1954	718
419	20240906	123900	297735014	1954	1954	1954	1954	1009
420	20240906	123800	295763428	1962	1962	1962	1962	0
421	20240906	123700	295763428	1962	1962	1962	1962	1
422	20240906	123600	295761466	1954	1954	1954	1954	0
423	20240906	123500	295761466	1954	1954	1954	1954	0
424	20240906	123400	295761466	1954	1962	1962	1954	201
425	20240906	123300	295368586	1962	1962	1962	1962	5
426	20240906	123200	295358776	1962	1962	1962	1962	0
427	20240906	123100	295358776	1962	1962	1962	1962	1
428	20240906	123000	295356814	1955	1955	1955	1955	0
429	20240906	122900	295356814	1955	1955	1955	1955	546
430	20240906	122800	294289384	1962	1962	1962	1962	0
431	20240906	122700	294289384	1962	1962	1962	1962	1
432	20240906	122600	294287422	1955	1955	1955	1955	0
433	20240906	122500	294287422	1955	1955	1955	1955	0
434	20240906	122400	294287422	1955	1956	1956	1955	500
435	20240906	122300	293309711	1954	1954	1954	1954	0
436	20240906	122200	293309711	1954	1954	1954	1954	0
437	20240906	122100	293309711	1954	1962	1962	1954	1128
438	20240906	122000	291104798	1962	1962	1962	1962	1
439	20240906	121900	291102836	1962	1962	1962	1962	93
440	20240906	121800	290920370	1962	1962	1962	1962	100
441	20240906	121700	290724170	1962	1962	1962	1962	100
442	20240906	121600	290527970	1955	1955	1955	1955	0
443	20240906	121500	290527970	1955	1958	1958	1955	1255
444	20240906	121400	288072325	1957	1957	1957	1957	0
445	20240906	121300	288072325	1957	1957	1957	1957	0
446	20240906	121200	288072325	1957	1957	1957	1957	892
447	20240906	121100	286326681	1961	1961	1961	1961	0
448	20240906	121000	286326681	1961	1961	1961	1961	1
449	20240906	120900	286324720	1962	1962	1962	1962	4
450	20240906	120800	286316872	1962	1962	1962	1962	0
451	20240906	120700	286316872	1962	1962	1962	1962	0
452	20240906	120600	286316872	1962	1958	1962	1958	4
453	20240906	120500	286309036	1958	1958	1958	1958	436
454	20240906	120400	285455348	1955	1955	1955	1955	0
455	20240906	120300	285455348	1955	1955	1955	1955	10
456	20240906	120200	285435798	1958	1958	1958	1958	10
457	20240906	120100	285416218	1958	1958	1958	1958	0
458	20240906	120000	285416218	1958	1958	1958	1958	258
459	20240906	115900	284911054	1955	1959	1959	1955	6
460	20240906	115800	284899320	1955	1959	1959	1955	1483
461	20240906	115700	282000035	1959	1959	1959	1959	3
462	20240906	115600	281994158	1959	1959	1959	1959	0
463	20240906	115500	281994158	1959	1956	1959	1956	3
464	20240906	115400	281988287	1956	1956	1956	1955	1294
465	20240906	115300	279458415	1959	1959	1959	1959	217
466	20240906	115200	279033312	1959	1959	1959	1959	0
467	20240906	115100	279033312	1959	1956	1959	1956	55
468	20240906	115000	278925729	1956	1956	1956	1956	0
469	20240906	114900	278925729	1956	1958	1960	1956	565
470	20240906	114800	277818473	1960	1960	1960	1960	0
471	20240906	114700	277818473	1960	1960	1960	1960	0
472	20240906	114600	277818473	1960	1960	1960	1960	0
473	20240906	114500	277818473	1960	1960	1960	1960	0
474	20240906	114400	277818473	1960	1960	1960	1960	1
475	20240906	114300	277816513	1955	1960	1960	1955	1005
476	20240906	114200	275846733	1960	1960	1960	1960	0
477	20240906	114100	275846733	1960	1955	1960	1955	14
478	20240906	114000	275819358	1955	1955	1955	1955	425
479	20240906	113900	274988483	1960	1960	1960	1960	6
480	20240906	113800	274976723	1955	1955	1955	1955	0
481	20240906	113700	274976723	1955	1955	1955	1955	0
482	20240906	113600	274976723	1955	1955	1959	1955	2555
483	20240906	113500	269971698	1955	1956	1956	1955	52
484	20240906	113400	269869988	1960	1959	1960	1959	21
485	20240906	113300	269828848	1959	1959	1959	1959	1010
486	20240906	113200	267850258	1960	1960	1960	1960	1
487	20240906	113100	267848298	1960	1953	1960	1953	818
488	20240906	113000	266250737	1953	1953	1953	1953	11
489	20240906	112900	266229254	1953	1954	1954	1953	1064
490	20240906	112800	264151212	1960	1960	1960	1960	0
491	20240906	112700	264151212	1960	1960	1960	1960	0
492	20240906	112600	264151212	1960	1952	1960	1952	760
493	20240906	112500	262667684	1952	1954	1954	1952	170
494	20240906	112400	262335651	1960	1958	1960	1955	5059
495	20240906	112300	252442942	1958	1958	1958	1958	0
496	20240906	112200	252442942	1958	1958	1961	1958	3
497	20240906	112100	252437065	1961	1961	1961	1961	0
498	20240906	112000	252437065	1961	1961	1961	1961	729
499	20240906	111900	251007496	1961	1961	1961	1961	1
500	20240906	111800	251005535	1961	1961	1961	1961	10
501	20240906	111700	250985925	1962	1957	1962	1955	1195
502	20240906	111600	248647971	1958	1964	1964	1958	23775
503	20240906	111500	202055954	1962	1962	1962	1962	1
504	20240906	111400	202053992	1964	1964	1964	1964	0
505	20240906	111300	202053992	1964	1963	1964	1962	1071
506	20240906	111200	199952681	1963	1964	1968	1963	1739
507	20240906	111100	196537397	1968	1965	1968	1965	58
508	20240906	111000	196423397	1969	1969	1969	1969	1
509	20240906	110900	196421428	1966	1966	1966	1966	0
510	20240906	110800	196421428	1966	1966	1970	1966	400
511	20240906	110700	195633828	1970	1970	1970	1970	1
512	20240906	110600	195631858	1965	1965	1965	1965	0
513	20240906	110500	195631858	1965	1969	1970	1965	1333
514	20240906	110400	193007187	1969	1969	1969	1969	0
515	20240906	110300	193007187	1969	1969	1969	1969	200
516	20240906	110200	192613387	1968	1968	1968	1968	105
517	20240906	110100	192406747	1968	1968	1968	1968	10
518	20240906	110000	192387067	1968	1970	1970	1968	26
519	20240906	105900	192335897	1970	1970	1970	1970	0
520	20240906	105800	192335897	1970	1970	1970	1963	3
521	20240906	105700	192329994	1963	1963	1963	1963	240
522	20240906	105600	191858874	1963	1965	1965	1963	791
523	20240906	105500	190306139	1965	1965	1965	1965	7
524	20240906	105400	190292384	1970	1970	1970	1970	1
525	20240906	105300	190290414	1970	1970	1970	1970	3
526	20240906	105200	190284504	1963	1963	1963	1963	320
527	20240906	105100	189656344	1963	1963	1963	1963	3
528	20240906	105000	189650455	1970	1970	1970	1970	0
529	20240906	104900	189650455	1970	1970	1970	1970	0
530	20240906	104800	189650455	1970	1970	1970	1970	4
531	20240906	104700	189642575	1970	1970	1970	1970	100
532	20240906	104600	189445575	1970	1970	1970	1970	0
533	20240906	104500	189445575	1970	1970	1970	1970	6
534	20240906	104400	189433755	1970	1970	1970	1970	970
535	20240906	104300	187522855	1970	1970	1970	1970	0
536	20240906	104200	187522855	1970	1970	1970	1970	0
537	20240906	104100	187522855	1970	1970	1970	1970	20
538	20240906	104000	187483455	1970	1968	1970	1968	191
539	20240906	103900	187107314	1960	1960	1960	1960	0
540	20240906	103800	187107314	1960	1961	1961	1960	1000
541	20240906	103700	185146987	1960	1965	1965	1960	1003
542	20240906	103600	183180489	1967	1968	1968	1967	3
543	20240906	103500	183174587	1968	1961	1968	1961	132
544	20240906	103400	182915728	1961	1962	1962	1961	1341
545	20240906	103300	180285924	1962	1962	1962	1962	0
546	20240906	103200	180285924	1962	1962	1962	1962	0
547	20240906	103100	180285924	1962	1962	1962	1962	0
548	20240906	103000	180285924	1962	1970	1970	1962	49
549	20240906	102900	180189754	1963	1963	1963	1963	220
550	20240906	102800	179757894	1970	1970	1970	1970	1
551	20240906	102700	179755924	1963	1963	1970	1963	857
552	20240906	102600	178072926	1970	1970	1970	1970	50
553	20240906	102500	177974426	1970	1970	1970	1970	0
554	20240906	102400	177974426	1970	1970	1970	1970	0
555	20240906	102300	177974426	1970	1970	1970	1970	50
556	20240906	102200	177875926	1970	1970	1970	1970	0
557	20240906	102100	177875926	1970	1970	1970	1970	0
558	20240906	102000	177875926	1970	1970	1970	1970	9
559	20240906	101900	177858196	1970	1970	1970	1970	0
560	20240906	101800	177858196	1970	1970	1970	1970	0
561	20240906	101700	177858196	1970	1968	1970	1960	423
562	20240906	101600	177029010	1968	1968	1968	1968	0
563	20240906	101500	177029010	1968	1968	1968	1961	328
564	20240906	101400	176385183	1968	1963	1968	1963	207
565	20240906	101300	175978832	1963	1963	1963	1963	132
566	20240906	101200	175719716	1963	1962	1968	1960	4452
567	20240906	101100	166989417	1963	1963	1963	1963	13
568	20240906	101000	166963898	1962	1963	1968	1962	286
569	20240906	100900	166402690	1968	1969	1969	1968	3
570	20240906	100800	166396784	1963	1968	1968	1963	2508
571	20240906	100700	161468160	1970	1970	1970	1970	0
572	20240906	100600	161468160	1970	1970	1970	1970	0
573	20240906	100500	161468160	1970	1970	1970	1970	0
574	20240906	100400	161468160	1970	1970	1970	1970	10
575	20240906	100300	161448460	1970	1970	1970	1970	0
576	20240906	100200	161448460	1970	1971	1971	1970	28
577	20240906	100100	161393298	1971	1975	1975	1971	351
578	20240906	100000	160700796	1975	1975	1975	1975	0
579	20240906	095900	160700796	1975	1975	1975	1975	0
580	20240906	095800	160700796	1975	1975	1975	1975	1
581	20240906	095700	160698821	1975	1975	1975	1975	0
582	20240906	095600	160698821	1975	1975	1975	1975	0
583	20240906	095500	160698821	1975	1975	1975	1975	1
584	20240906	095400	160696846	1973	1973	1973	1973	32
585	20240906	095300	160633710	1977	1977	1977	1977	1
586	20240906	095200	160631733	1977	1977	1977	1977	11
587	20240906	095100	160609986	1977	1968	1977	1968	1759
588	20240906	095000	157147816	1966	1967	1967	1966	500
589	20240906	094900	156164809	1965	1966	1966	1965	600
590	20240906	094800	154985759	1967	1967	1968	1967	803
591	20240906	094700	153406256	1967	1968	1968	1967	238
592	20240906	094600	152937883	1968	1968	1968	1968	2
593	20240906	094500	152933947	1968	1968	1968	1965	1022
594	20240906	094400	150925651	1968	1968	1968	1968	502
595	20240906	094300	149937715	1960	1960	1960	1960	2886
596	20240906	094200	144281155	1960	1960	1960	1960	4397
597	20240906	094100	135663035	1968	1961	1968	1960	3350
598	20240906	094000	129083655	1961	1965	1965	1961	2075
599	20240906	093900	125014568	1962	1968	1968	1962	7031
600	20240906	093800	111194467	1968	1968	1968	1968	7945
601	20240906	093700	95558707	1968	1959	1968	1958	470
602	20240906	093600	94638141	1970	1960	1971	1959	1964
603	20240906	093500	90790580	1960	1963	1963	1960	2366
604	20240906	093400	86152018	1964	1965	1965	1964	110
605	20240906	093300	85935925	1966	1965	1966	1965	152
606	20240906	093200	85637195	1970	1978	1978	1970	9
607	20240906	093100	85619457	1969	1969	1969	1969	544
608	20240906	093000	84548321	1969	1961	1969	1961	3886
609	20240906	092900	76913609	1969	1969	1969	1969	0
610	20240906	092800	76913609	1969	1963	1969	1961	135
611	20240906	092700	76648853	1964	1968	1968	1964	1069
612	20240906	092600	74547201	1969	1972	1972	1969	1465
613	20240906	092500	71660198	1982	1972	1982	1972	9
614	20240906	092400	71642430	1972	1975	1975	1972	158
615	20240906	092300	71330543	1975	1977	1986	1975	11
616	20240906	092200	71308750	1978	1980	1980	1978	2228
617	20240906	092100	66900454	1989	1989	1989	1979	203
618	20240906	092000	66498687	1988	1988	1988	1988	319
619	20240906	091900	65864515	1978	1975	1980	1975	1741
620	20240906	091800	62422933	1976	1982	1983	1976	417
621	20240906	091700	61597288	1983	1984	1985	1983	3
622	20240906	091600	61591336	1988	1985	1988	1980	701
623	20240906	091500	60199327	1985	1983	1989	1983	136
624	20240906	091400	59929471	1987	1984	1987	1966	791
625	20240906	091300	58361659	1959	1995	2000	1959	5452
626	20240906	091200	47553466	2000	2000	2000	2000	0
627	20240906	091100	47553466	2000	1995	2000	1995	804
628	20240906	091000	45948388	1997	1987	1997	1987	975
629	20240906	090900	44005011	1987	1987	1987	1987	0
630	20240906	090800	44005011	1987	1998	1998	1987	44
631	20240906	090700	43917559	1990	1996	1998	1990	1606
632	20240906	090600	40718460	1997	1997	1997	1997	1
633	20240906	090500	40716463	1999	1999	1999	1999	75
634	20240906	090400	40566538	1999	1999	1999	1999	70
635	20240906	090300	40426608	2000	1999	2000	1999	1129
636	20240906	090200	38169308	2000	1999	2000	1999	488
637	20240906	090100	37193366	2000	2000	2000	2000	1761
638	20240906	090000	33671366	2000	1994	2015	1994	16869