KissMeData/072770/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	194600	376297773	1965	1965	1965	1965	7434
3	20240911	194500	376297773	1965	1965	1965	1965	0
4	20240911	194400	376297773	1965	1965	1965	1965	0
5	20240911	194300	376297773	1965	1965	1965	1965	0
6	20240911	194200	376297773	1965	1965	1965	1965	0
7	20240911	194100	376297773	1965	1965	1965	1965	0
8	20240911	194000	376297773	1965	1965	1965	1965	0
9	20240911	193900	376297773	1965	1965	1965	1965	0
10	20240911	193800	376297773	1965	1965	1965	1965	0
11	20240911	193700	376297773	1965	1965	1965	1965	0
12	20240911	193600	376297773	1965	1965	1965	1965	0
13	20240911	193500	376297773	1965	1965	1965	1965	0
14	20240911	193400	376297773	1965	1965	1965	1965	0
15	20240911	193300	376297773	1965	1965	1965	1965	0
16	20240911	193200	376297773	1965	1965	1965	1965	0
17	20240911	193100	376297773	1965	1965	1965	1965	0
18	20240911	193000	376297773	1965	1965	1965	1965	0
19	20240911	192900	376297773	1965	1965	1965	1965	0
20	20240911	192800	376297773	1965	1965	1965	1965	0
21	20240911	192700	376297773	1965	1965	1965	1965	0
22	20240911	192600	376297773	1965	1965	1965	1965	0
23	20240911	192500	376297773	1965	1965	1965	1965	0
24	20240911	192400	376297773	1965	1965	1965	1965	0
25	20240911	192300	376297773	1965	1965	1965	1965	0
26	20240911	192200	376297773	1965	1965	1965	1965	0
27	20240911	192100	376297773	1965	1965	1965	1965	0
28	20240911	192000	376297773	1965	1965	1965	1965	0
29	20240911	191900	376297773	1965	1965	1965	1965	0
30	20240911	191800	376297773	1965	1965	1965	1965	0
31	20240911	191700	376297773	1965	1965	1965	1965	0
32	20240911	191600	376297773	1965	1965	1965	1965	7434
33	20240911	191500	376297773	1965	1965	1965	1965	0
34	20240911	191400	376297773	1965	1965	1965	1965	0
35	20240911	191300	376297773	1965	1965	1965	1965	0
36	20240911	191200	376297773	1965	1965	1965	1965	0
37	20240911	191100	376297773	1965	1965	1965	1965	0
38	20240911	191000	376297773	1965	1965	1965	1965	0
39	20240911	190900	376297773	1965	1965	1965	1965	0
40	20240911	190800	376297773	1965	1965	1965	1965	0
41	20240911	190700	376297773	1965	1965	1965	1965	0
42	20240911	190600	376297773	1965	1965	1965	1965	0
43	20240911	190500	376297773	1965	1965	1965	1965	0
44	20240911	190400	376297773	1965	1965	1965	1965	0
45	20240911	190300	376297773	1965	1965	1965	1965	0
46	20240911	190200	376297773	1965	1965	1965	1965	0
47	20240911	190100	376297773	1965	1965	1965	1965	0
48	20240911	190000	376297773	1965	1965	1965	1965	0
49	20240911	185900	376297773	1965	1965	1965	1965	0
50	20240911	185800	376297773	1965	1965	1965	1965	0
51	20240911	185700	376297773	1965	1965	1965	1965	0
52	20240911	185600	376297773	1965	1965	1965	1965	0
53	20240911	185500	376297773	1965	1965	1965	1965	0
54	20240911	185400	376297773	1965	1965	1965	1965	0
55	20240911	185300	376297773	1965	1965	1965	1965	0
56	20240911	185200	376297773	1965	1965	1965	1965	0
57	20240911	185100	376297773	1965	1965	1965	1965	0
58	20240911	185000	376297773	1965	1965	1965	1965	0
59	20240911	184900	376297773	1965	1965	1965	1965	0
60	20240911	184800	376297773	1965	1965	1965	1965	0
61	20240911	184700	376297773	1965	1965	1965	1965	0
62	20240911	184600	376297773	1965	1965	1965	1965	7434
63	20240911	184500	376297773	1965	1965	1965	1965	0
64	20240911	184400	376297773	1965	1965	1965	1965	0
65	20240911	184300	376297773	1965	1965	1965	1965	0
66	20240911	184200	376297773	1965	1965	1965	1965	0
67	20240911	184100	376297773	1965	1965	1965	1965	0
68	20240911	184000	376297773	1965	1965	1965	1965	0
69	20240911	183900	376297773	1965	1965	1965	1965	0
70	20240911	183800	376297773	1965	1965	1965	1965	0
71	20240911	183700	376297773	1965	1965	1965	1965	0
72	20240911	183600	376297773	1965	1965	1965	1965	0
73	20240911	183500	376297773	1965	1965	1965	1965	0
74	20240911	183400	376297773	1965	1965	1965	1965	0
75	20240911	183300	376297773	1965	1965	1965	1965	0
76	20240911	183200	376297773	1965	1965	1965	1965	0
77	20240911	183100	376297773	1965	1965	1965	1965	0
78	20240911	183000	376297773	1965	1965	1965	1965	0
79	20240911	182900	376297773	1965	1965	1965	1965	0
80	20240911	182800	376297773	1965	1965	1965	1965	0
81	20240911	182700	376297773	1965	1965	1965	1965	0
82	20240911	182600	376297773	1965	1965	1965	1965	0
83	20240911	182500	376297773	1965	1965	1965	1965	0
84	20240911	182400	376297773	1965	1965	1965	1965	0
85	20240911	182300	376297773	1965	1965	1965	1965	0
86	20240911	182200	376297773	1965	1965	1965	1965	0
87	20240911	182100	376297773	1965	1965	1965	1965	0
88	20240911	182000	376297773	1965	1965	1965	1965	0
89	20240911	181900	376297773	1965	1965	1965	1965	0
90	20240911	181800	376297773	1965	1965	1965	1965	0
91	20240911	181700	376297773	1965	1965	1965	1965	0
92	20240911	181600	376297773	1965	1965	1965	1965	7434
93	20240911	181500	376297773	1965	1965	1965	1965	0
94	20240911	181400	376297773	1965	1965	1965	1965	0
95	20240911	181300	376297773	1965	1965	1965	1965	0
96	20240911	181200	376297773	1965	1965	1965	1965	0
97	20240911	181100	376297773	1965	1965	1965	1965	0
98	20240911	181000	376297773	1965	1965	1965	1965	0
99	20240911	180900	376297773	1965	1965	1965	1965	0
100	20240911	180800	376297773	1965	1965	1965	1965	0
101	20240911	180700	376297773	1965	1965	1965	1965	0
102	20240911	180600	376297773	1965	1965	1965	1965	0
103	20240911	180500	376297773	1965	1965	1965	1965	0
104	20240911	180400	376297773	1965	1965	1965	1965	0
105	20240911	180300	376297773	1965	1965	1965	1965	0
106	20240911	180200	376297773	1965	1965	1965	1965	0
107	20240911	180100	376297773	1965	1965	1965	1965	0
108	20240911	180000	376297773	1965	1965	1965	1965	0
109	20240911	175900	376297773	1965	1965	1965	1965	0
110	20240911	175800	376297773	1965	1965	1965	1965	0
111	20240911	175700	376297773	1965	1965	1965	1965	0
112	20240911	175600	376297773	1965	1965	1965	1965	0
113	20240911	175500	376297773	1965	1965	1965	1965	0
114	20240911	175400	376297773	1965	1965	1965	1965	0
115	20240911	175300	376297773	1965	1965	1965	1965	0
116	20240911	175200	376297773	1965	1965	1965	1965	0
117	20240911	175100	376297773	1965	1965	1965	1965	0
118	20240911	175000	376297773	1965	1965	1965	1965	0
119	20240911	174900	376297773	1965	1965	1965	1965	0
120	20240911	174800	376297773	1965	1965	1965	1965	0
121	20240911	174700	376297773	1965	1965	1965	1965	0
122	20240911	174600	376297773	1965	1965	1965	1965	7434
123	20240911	174500	376297773	1965	1965	1965	1965	0
124	20240911	174400	376297773	1965	1965	1965	1965	0
125	20240911	174300	376297773	1965	1965	1965	1965	0
126	20240911	174200	376297773	1965	1965	1965	1965	0
127	20240911	174100	376297773	1965	1965	1965	1965	0
128	20240911	174000	376297773	1965	1965	1965	1965	0
129	20240911	173900	376297773	1965	1965	1965	1965	0
130	20240911	173800	376297773	1965	1965	1965	1965	0
131	20240911	173700	376297773	1965	1965	1965	1965	0
132	20240911	173600	376297773	1965	1965	1965	1965	0
133	20240911	173500	376297773	1965	1965	1965	1965	0
134	20240911	173400	376297773	1965	1965	1965	1965	0
135	20240911	173300	376297773	1965	1965	1965	1965	0
136	20240911	173200	376297773	1965	1965	1965	1965	0
137	20240911	173100	376297773	1965	1965	1965	1965	0
138	20240911	173000	376297773	1965	1965	1965	1965	0
139	20240911	172900	376297773	1965	1965	1965	1965	0
140	20240911	172800	376297773	1965	1965	1965	1965	0
141	20240911	172700	376297773	1965	1965	1965	1965	0
142	20240911	172600	376297773	1965	1965	1965	1965	0
143	20240911	172500	376297773	1965	1965	1965	1965	0
144	20240911	172400	376297773	1965	1965	1965	1965	0
145	20240911	172300	376297773	1965	1965	1965	1965	0
146	20240911	172200	376297773	1965	1965	1965	1965	0
147	20240911	172100	376297773	1965	1965	1965	1965	0
148	20240911	172000	376297773	1965	1965	1965	1965	0
149	20240911	171900	376297773	1965	1965	1965	1965	0
150	20240911	171800	376297773	1965	1965	1965	1965	0
151	20240911	171700	376297773	1965	1965	1965	1965	0
152	20240911	171600	376297773	1965	1965	1965	1965	7434
153	20240911	171500	376297773	1965	1965	1965	1965	0
154	20240911	171400	376297773	1965	1965	1965	1965	0
155	20240911	171300	376297773	1965	1965	1965	1965	0
156	20240911	171200	376297773	1965	1965	1965	1965	0
157	20240911	171100	376297773	1965	1965	1965	1965	0
158	20240911	171000	376297773	1965	1965	1965	1965	0
159	20240911	170900	376297773	1965	1965	1965	1965	0
160	20240911	170800	376297773	1965	1965	1965	1965	0
161	20240911	170700	376297773	1965	1965	1965	1965	0
162	20240911	170600	376297773	1965	1965	1965	1965	0
163	20240911	170500	376297773	1965	1965	1965	1965	0
164	20240911	170400	376297773	1965	1965	1965	1965	0
165	20240911	170300	376297773	1965	1965	1965	1965	0
166	20240911	170200	376297773	1965	1965	1965	1965	0
167	20240911	170100	376297773	1965	1965	1965	1965	0
168	20240911	170000	376297773	1965	1965	1965	1965	0
169	20240911	165900	376297773	1965	1965	1965	1965	0
170	20240911	165800	376297773	1965	1965	1965	1965	0
171	20240911	165700	376297773	1965	1965	1965	1965	0
172	20240911	165600	376297773	1965	1965	1965	1965	0
173	20240911	165500	376297773	1965	1965	1965	1965	0
174	20240911	165400	376297773	1965	1965	1965	1965	0
175	20240911	165300	376297773	1965	1965	1965	1965	0
176	20240911	165200	376297773	1965	1965	1965	1965	0
177	20240911	165100	376297773	1965	1965	1965	1965	0
178	20240911	165000	376297773	1965	1965	1965	1965	0
179	20240911	164900	376297773	1965	1965	1965	1965	0
180	20240911	164800	376297773	1965	1965	1965	1965	0
181	20240911	164700	376297773	1965	1965	1965	1965	0
182	20240911	164600	376297773	1965	1965	1965	1965	7434
183	20240911	164500	376297773	1965	1965	1965	1965	0
184	20240911	164400	376297773	1965	1965	1965	1965	0
185	20240911	164300	376297773	1965	1965	1965	1965	0
186	20240911	164200	376297773	1965	1965	1965	1965	0
187	20240911	164100	376297773	1965	1965	1965	1965	0
188	20240911	164000	376297773	1965	1965	1965	1965	0
189	20240911	163900	376297773	1965	1965	1965	1965	0
190	20240911	163800	376297773	1965	1965	1965	1965	0
191	20240911	163700	376297773	1965	1965	1965	1965	0
192	20240911	163600	376297773	1965	1965	1965	1965	0
193	20240911	163500	376297773	1965	1965	1965	1965	0
194	20240911	163400	376297773	1965	1965	1965	1965	0
195	20240911	163300	376297773	1965	1965	1965	1965	0
196	20240911	163200	376297773	1965	1965	1965	1965	0
197	20240911	163100	376297773	1965	1965	1965	1965	0
198	20240911	163000	376297773	1965	1965	1965	1965	0
199	20240911	162900	376297773	1965	1965	1965	1965	0
200	20240911	162800	376297773	1965	1965	1965	1965	0
201	20240911	162700	376297773	1965	1965	1965	1965	0
202	20240911	162600	376297773	1965	1965	1965	1965	0
203	20240911	162500	376297773	1965	1965	1965	1965	0
204	20240911	162400	376297773	1965	1965	1965	1965	0
205	20240911	162300	376297773	1965	1965	1965	1965	0
206	20240911	162200	376297773	1965	1965	1965	1965	0
207	20240911	162100	376297773	1965	1965	1965	1965	0
208	20240911	162000	376297773	1965	1965	1965	1965	0
209	20240911	161900	376297773	1965	1965	1965	1965	0
210	20240911	161800	376297773	1965	1965	1965	1965	0
211	20240911	161700	376297773	1965	1965	1965	1965	0
212	20240911	161600	376297773	1965	1965	1965	1965	7434
213	20240911	161500	376297773	1965	1965	1965	1965	0
214	20240911	161400	376297773	1965	1965	1965	1965	0
215	20240911	161300	376297773	1965	1965	1965	1965	0
216	20240911	161200	376297773	1965	1965	1965	1965	0
217	20240911	161100	376297773	1965	1965	1965	1965	0
218	20240911	161000	376297773	1965	1965	1965	1965	0
219	20240911	160900	376297773	1965	1965	1965	1965	0
220	20240911	160800	376297773	1965	1965	1965	1965	0
221	20240911	160700	376297773	1965	1965	1965	1965	0
222	20240911	160600	376297773	1965	1965	1965	1965	0
223	20240911	160500	376297773	1965	1965	1965	1965	0
224	20240911	160400	376297773	1965	1965	1965	1965	0
225	20240911	160300	376297773	1965	1965	1965	1965	0
226	20240911	160200	376297773	1965	1965	1965	1965	0
227	20240911	160100	376297773	1965	1965	1965	1965	0
228	20240911	160000	376297773	1965	1965	1965	1965	0
229	20240911	155900	376297773	1965	1965	1965	1965	0
230	20240911	155800	376297773	1965	1965	1965	1965	0
231	20240911	155700	376297773	1965	1965	1965	1965	0
232	20240911	155600	376297773	1965	1965	1965	1965	0
233	20240911	155500	376297773	1965	1965	1965	1965	0
234	20240911	155400	376297773	1965	1965	1965	1965	0
235	20240911	155300	376297773	1965	1965	1965	1965	0
236	20240911	155200	376297773	1965	1965	1965	1965	0
237	20240911	155100	376297773	1965	1965	1965	1965	0
238	20240911	155000	376297773	1965	1965	1965	1965	0
239	20240911	154900	376297773	1965	1965	1965	1965	0
240	20240911	154800	376297773	1965	1965	1965	1965	0
241	20240911	154700	376297773	1965	1965	1965	1965	0
242	20240911	154600	376297773	1965	1965	1965	1965	7434
243	20240911	154500	376297773	1965	1965	1965	1965	0
244	20240911	154400	376297773	1965	1965	1965	1965	0
245	20240911	154300	376297773	1965	1965	1965	1965	0
246	20240911	154200	376297773	1965	1965	1965	1965	0
247	20240911	154100	376297773	1965	1965	1965	1965	0
248	20240911	154000	376297773	1965	1965	1965	1965	0
249	20240911	153900	376297773	1965	1965	1965	1965	0
250	20240911	153800	376297773	1965	1965	1965	1965	0
251	20240911	153700	376297773	1965	1965	1965	1965	0
252	20240911	153600	376297773	1965	1965	1965	1965	0
253	20240911	153500	376297773	1965	1965	1965	1965	0
254	20240911	153400	376297773	1965	1965	1965	1965	0
255	20240911	153300	376297773	1965	1965	1965	1965	0
256	20240911	153200	376297773	1965	1965	1965	1965	0
257	20240911	153100	376297773	1965	1965	1965	1965	0
258	20240911	153000	376297773	1965	1965	1965	1965	7434
259	20240911	152900	361689963	1987	1987	1987	1987	0
260	20240911	152800	361689963	1987	1987	1987	1987	0
261	20240911	152700	361689963	1987	1987	1987	1987	0
262	20240911	152600	361689963	1987	1987	1987	1987	0
263	20240911	152500	361689963	1987	1987	1987	1987	0
264	20240911	152400	361689963	1987	1987	1987	1987	0
265	20240911	152300	361689963	1987	1987	1987	1987	0
266	20240911	152200	361689963	1987	1987	1987	1987	0
267	20240911	152100	361689963	1987	1987	1987	1987	0
268	20240911	152000	361689963	1987	1987	1987	1987	0
269	20240911	151900	361689963	1987	1987	1987	1987	0
270	20240911	151800	361689963	1987	1987	1987	1987	54
271	20240911	151700	361582665	1987	1987	1987	1987	0
272	20240911	151600	361582665	1987	1987	1987	1987	0
273	20240911	151500	361582665	1987	1986	1987	1986	10
274	20240911	151400	361562804	1986	1986	1986	1986	111
275	20240911	151300	361342358	1986	1986	1986	1986	140
276	20240911	151200	361064318	1987	1987	1987	1987	0
277	20240911	151100	361064318	1987	1980	1987	1980	2084
278	20240911	151000	356923417	1987	1985	1987	1980	3706
279	20240911	150900	349569561	1985	1985	1985	1985	100
280	20240911	150800	349371061	1985	1980	1985	1980	696
281	20240911	150700	347991476	1980	1976	1980	1972	633
282	20240911	150600	346740960	1980	1980	1980	1980	68
283	20240911	150500	346606320	1985	1976	1985	1976	3
284	20240911	150400	346600383	1976	1985	1985	1976	7
285	20240911	150300	346586542	1977	1977	1977	1977	30
286	20240911	150200	346527232	1986	1986	1986	1986	0
287	20240911	150100	346527232	1986	1986	1986	1986	1
288	20240911	150000	346525246	1980	1981	1981	1980	1250
289	20240911	145900	344049096	1982	1987	1987	1982	13106
290	20240911	145800	318024081	1993	1993	1993	1993	0
291	20240911	145700	318024081	1993	1993	1993	1993	0
292	20240911	145600	318024081	1993	1993	1993	1993	2
293	20240911	145500	318020095	1993	1993	1993	1993	0
294	20240911	145400	318020095	1993	1993	1993	1993	0
295	20240911	145300	318020095	1993	1993	1993	1993	1
296	20240911	145200	318018102	1993	1993	1993	1993	0
297	20240911	145100	318018102	1993	1993	1993	1993	8
298	20240911	145000	318002158	1995	1995	1995	1995	0
299	20240911	144900	318002158	1995	1995	1995	1995	0
300	20240911	144800	318002158	1995	1995	1995	1995	0
301	20240911	144700	318002158	1995	1995	1995	1995	0
302	20240911	144600	318002158	1995	1995	1995	1995	0
303	20240911	144500	318002158	1995	1995	1995	1995	0
304	20240911	144400	318002158	1995	1995	1995	1995	0
305	20240911	144300	318002158	1995	1995	1995	1995	0
306	20240911	144200	318002158	1995	1995	1995	1995	0
307	20240911	144100	318002158	1995	1995	1995	1995	0
308	20240911	144000	318002158	1995	1995	1995	1995	0
309	20240911	143900	318002158	1995	1995	1995	1995	0
310	20240911	143800	318002158	1995	1995	1995	1995	0
311	20240911	143700	318002158	1995	1995	1995	1995	0
312	20240911	143600	318002158	1995	1995	1995	1995	1
313	20240911	143500	318000163	1986	1986	1986	1986	0
314	20240911	143400	318000163	1986	1986	1986	1986	0
315	20240911	143300	318000163	1986	1986	1986	1986	2
316	20240911	143200	317996191	1995	1995	1995	1995	0
317	20240911	143100	317996191	1995	1995	1995	1995	0
318	20240911	143000	317996191	1995	1995	1995	1995	0
319	20240911	142900	317996191	1995	1995	1995	1995	1
320	20240911	142800	317994196	1988	1988	1988	1988	0
321	20240911	142700	317994196	1988	1988	1988	1988	0
322	20240911	142600	317994196	1988	1988	1988	1988	0
323	20240911	142500	317994196	1988	1988	1988	1988	0
324	20240911	142400	317994196	1988	1988	1988	1988	93
325	20240911	142300	317809312	1988	1988	1988	1988	0
326	20240911	142200	317809312	1988	1988	1988	1988	0
327	20240911	142100	317809312	1988	1988	1988	1988	0
328	20240911	142000	317809312	1988	1988	1988	1988	0
329	20240911	141900	317809312	1988	1988	1988	1988	0
330	20240911	141800	317809312	1988	1988	1988	1988	0
331	20240911	141700	317809312	1988	1988	1988	1988	0
332	20240911	141600	317809312	1988	1988	1988	1988	10
333	20240911	141500	317789432	1989	1989	1989	1989	0
334	20240911	141400	317789432	1989	1989	1989	1989	0
335	20240911	141300	317789432	1989	1989	1989	1989	0
336	20240911	141200	317789432	1989	1990	1990	1989	521
337	20240911	141100	316752652	2000	2000	2000	2000	0
338	20240911	141000	316752652	2000	2000	2000	2000	0
339	20240911	140900	316752652	2000	2000	2000	2000	0
340	20240911	140800	316752652	2000	2000	2000	2000	1
341	20240911	140700	316750652	1991	1993	1993	1991	6734
342	20240911	140600	303329808	2000	2000	2000	2000	0
343	20240911	140500	303329808	2000	2000	2000	2000	0
344	20240911	140400	303329808	2000	2000	2000	2000	0
345	20240911	140300	303329808	2000	2000	2000	2000	0
346	20240911	140200	303329808	2000	2000	2000	2000	0
347	20240911	140100	303329808	2000	2000	2000	2000	1
348	20240911	140000	303327808	1994	1994	1994	1994	0
349	20240911	135900	303327808	1994	1994	1994	1994	0
350	20240911	135800	303327808	1994	1994	1994	1994	0
351	20240911	135700	303327808	1994	1994	1994	1994	0
352	20240911	135600	303327808	1994	1994	1994	1994	7
353	20240911	135500	303313850	1993	1993	1993	1993	0
354	20240911	135400	303313850	1993	1995	1995	1993	825
355	20240911	135300	301669623	2000	2000	2000	2000	0
356	20240911	135200	301669623	2000	2000	2000	2000	1500
357	20240911	135100	298669623	2000	1993	2000	1993	7384
358	20240911	135000	283922664	1993	1993	1993	1993	0
359	20240911	134900	283922664	1993	1993	1993	1993	0
360	20240911	134800	283922664	1993	1993	1993	1993	0
361	20240911	134700	283922664	1993	1993	1993	1993	0
362	20240911	134600	283922664	1993	1993	1993	1993	0
363	20240911	134500	283922664	1993	1993	1993	1993	0
364	20240911	134400	283922664	1993	1993	1993	1993	0
365	20240911	134300	283922664	1993	1993	1993	1993	0
366	20240911	134200	283922664	1993	1993	1993	1993	0
367	20240911	134100	283922664	1993	1993	1993	1993	0
368	20240911	134000	283922664	1993	1993	1993	1993	0
369	20240911	133900	283922664	1993	1993	1993	1993	0
370	20240911	133800	283922664	1993	1993	1993	1993	0
371	20240911	133700	283922664	1993	1993	1993	1993	0
372	20240911	133600	283922664	1993	1993	1993	1993	1
373	20240911	133500	283920671	1991	1992	1992	1991	11
374	20240911	133400	283898760	1993	1993	1993	1993	0
375	20240911	133300	283898760	1993	1993	1993	1993	0
376	20240911	133200	283898760	1993	1993	1993	1993	10
377	20240911	133100	283878830	1993	1993	1993	1993	0
378	20240911	133000	283878830	1993	1993	1993	1993	0
379	20240911	132900	283878830	1993	1993	1993	1993	0
380	20240911	132800	283878830	1993	1993	1993	1993	0
381	20240911	132700	283878830	1993	1993	1993	1993	0
382	20240911	132600	283878830	1993	1993	1993	1993	40
383	20240911	132500	283799110	1993	1993	1993	1993	1
384	20240911	132400	283797117	1993	1993	1993	1993	0
385	20240911	132300	283797117	1993	1993	1993	1993	0
386	20240911	132200	283797117	1993	1993	1993	1993	0
387	20240911	132100	283797117	1993	1993	1993	1993	0
388	20240911	132000	283797117	1993	1993	1993	1993	0
389	20240911	131900	283797117	1993	1993	1993	1993	0
390	20240911	131800	283797117	1993	1993	1993	1993	0
391	20240911	131700	283797117	1993	1993	1993	1993	10
392	20240911	131600	283777187	1987	1987	1987	1987	0
393	20240911	131500	283777187	1987	1987	1987	1987	591
394	20240911	131400	282602870	1987	1987	1987	1987	0
395	20240911	131300	282602870	1987	1987	1987	1987	500
396	20240911	131200	281609370	1993	1993	1993	1993	0
397	20240911	131100	281609370	1993	1993	1993	1993	0
398	20240911	131000	281609370	1993	1992	1993	1992	34
399	20240911	130900	281541637	1992	1987	1992	1987	3
400	20240911	130800	281535671	1992	1992	1992	1992	0
401	20240911	130700	281535671	1992	1992	1992	1992	0
402	20240911	130600	281535671	1992	1992	1992	1992	3
403	20240911	130500	281529695	1992	1992	1992	1992	0
404	20240911	130400	281529695	1992	1992	1992	1992	0
405	20240911	130300	281529695	1992	1992	1992	1992	0
406	20240911	130200	281529695	1992	1992	1992	1992	0
407	20240911	130100	281529695	1992	1992	1992	1992	0
408	20240911	130000	281529695	1992	1991	1992	1991	190
409	20240911	125900	281151337	1991	1991	1991	1991	0
410	20240911	125800	281151337	1991	1990	1991	1990	500
411	20240911	125700	280155858	1990	1990	1990	1990	0
412	20240911	125600	280155858	1990	1990	1990	1990	0
413	20240911	125500	280155858	1990	1990	1990	1990	0
414	20240911	125400	280155858	1990	1990	1990	1990	0
415	20240911	125300	280155858	1990	1990	1990	1990	0
416	20240911	125200	280155858	1990	1990	1990	1990	0
417	20240911	125100	280155858	1990	1990	1990	1990	0
418	20240911	125000	280155858	1990	1990	1990	1990	0
419	20240911	124900	280155858	1990	1990	1990	1990	0
420	20240911	124800	280155858	1990	1990	1990	1990	0
421	20240911	124700	280155858	1990	1990	1990	1990	0
422	20240911	124600	280155858	1990	1990	1990	1990	0
423	20240911	124500	280155858	1990	1990	1990	1990	0
424	20240911	124400	280155858	1990	1990	1990	1990	479
425	20240911	124300	279202648	1990	1990	1990	1990	60
426	20240911	124200	279083248	1991	1991	1991	1991	0
427	20240911	124100	279083248	1991	1990	1991	1990	1494
428	20240911	124000	276110155	1990	1990	1990	1990	115
429	20240911	123900	275881305	1990	1990	1990	1990	2
430	20240911	123800	275877325	1985	1990	1990	1985	887
431	20240911	123700	274116625	1980	1980	1980	1980	0
432	20240911	123600	274116625	1980	1980	1980	1980	31
433	20240911	123500	274055245	1990	1990	1990	1990	0
434	20240911	123400	274055245	1990	1990	1990	1990	0
435	20240911	123300	274055245	1990	1990	1990	1990	0
436	20240911	123200	274055245	1990	1990	1990	1990	0
437	20240911	123100	274055245	1990	1980	1990	1980	225
438	20240911	123000	273609705	1990	1989	1990	1989	210
439	20240911	122900	273192011	1989	1989	1989	1989	0
440	20240911	122800	273192011	1989	1989	1989	1989	0
441	20240911	122700	273192011	1989	1989	1989	1989	0
442	20240911	122600	273192011	1989	1989	1989	1989	0
443	20240911	122500	273192011	1989	1989	1989	1989	100
444	20240911	122400	272993111	1989	1989	1989	1989	0
445	20240911	122300	272993111	1989	1989	1989	1989	0
446	20240911	122200	272993111	1989	1989	1989	1989	200
447	20240911	122100	272595311	1989	1989	1989	1989	0
448	20240911	122000	272595311	1989	1989	1989	1989	0
449	20240911	121900	272595311	1989	1989	1989	1989	50
450	20240911	121800	272495861	1989	1989	1989	1989	0
451	20240911	121700	272495861	1989	1989	1989	1989	0
452	20240911	121600	272495861	1989	1989	1989	1989	0
453	20240911	121500	272495861	1989	1989	1989	1989	0
454	20240911	121400	272495861	1989	1989	1989	1989	0
455	20240911	121300	272495861	1989	1989	1989	1989	0
456	20240911	121200	272495861	1989	1989	1989	1989	0
457	20240911	121100	272495861	1989	1989	1989	1989	0
458	20240911	121000	272495861	1989	1981	1989	1981	2842
459	20240911	120900	266855469	1980	1980	1980	1980	0
460	20240911	120800	266855469	1980	1980	1980	1980	0
461	20240911	120700	266855469	1980	1980	1980	1980	147
462	20240911	120600	266564409	1980	1980	1980	1980	0
463	20240911	120500	266564409	1980	1980	1980	1980	0
464	20240911	120400	266564409	1980	1980	1980	1980	0
465	20240911	120300	266564409	1980	1979	1980	1979	5000
466	20240911	120200	256664459	1979	1979	1979	1979	0
467	20240911	120100	256664459	1979	1979	1979	1979	246
468	20240911	120000	256177625	1970	1970	1970	1970	0
469	20240911	115900	256177625	1970	1973	1973	1970	920
470	20240911	115800	254364025	1979	1979	1979	1979	0
471	20240911	115700	254364025	1979	1979	1979	1979	0
472	20240911	115600	254364025	1979	1979	1979	1979	0
473	20240911	115500	254364025	1979	1979	1979	1979	0
474	20240911	115400	254364025	1979	1979	1979	1979	0
475	20240911	115300	254364025	1979	1979	1979	1979	0
476	20240911	115200	254364025	1979	1979	1979	1979	0
477	20240911	115100	254364025	1979	1979	1979	1979	0
478	20240911	115000	254364025	1979	1979	1979	1979	1
479	20240911	114900	254362046	1970	1970	1970	1970	90
480	20240911	114800	254184746	1971	1971	1971	1971	342
481	20240911	114700	253510664	1971	1971	1971	1971	0
482	20240911	114600	253510664	1971	1971	1971	1971	0
483	20240911	114500	253510664	1971	1971	1971	1971	0
484	20240911	114400	253510664	1971	1971	1971	1971	0
485	20240911	114300	253510664	1971	1971	1971	1971	55
486	20240911	114200	253402259	1979	1979	1979	1979	0
487	20240911	114100	253402259	1979	1979	1979	1979	0
488	20240911	114000	253402259	1979	1979	1979	1979	0
489	20240911	113900	253402259	1979	1979	1979	1979	6
490	20240911	113800	253390385	1979	1979	1979	1979	0
491	20240911	113700	253390385	1979	1979	1979	1979	0
492	20240911	113600	253390385	1979	1979	1979	1979	0
493	20240911	113500	253390385	1979	1979	1979	1979	0
494	20240911	113400	253390385	1979	1979	1979	1979	0
495	20240911	113300	253390385	1979	1979	1979	1979	0
496	20240911	113200	253390385	1979	1979	1979	1979	0
497	20240911	113100	253390385	1979	1979	1979	1979	20
498	20240911	113000	253350805	1979	1979	1979	1979	0
499	20240911	112900	253350805	1979	1979	1979	1979	0
500	20240911	112800	253350805	1979	1979	1979	1979	0
501	20240911	112700	253350805	1979	1979	1979	1979	1
502	20240911	112600	253348826	1979	1979	1979	1979	0
503	20240911	112500	253348826	1979	1979	1979	1979	0
504	20240911	112400	253348826	1979	1979	1979	1979	0
505	20240911	112300	253348826	1979	1979	1979	1979	0
506	20240911	112200	253348826	1979	1979	1979	1979	0
507	20240911	112100	253348826	1979	1979	1979	1979	0
508	20240911	112000	253348826	1979	1979	1979	1979	0
509	20240911	111900	253348826	1979	1979	1979	1979	0
510	20240911	111800	253348826	1979	1979	1979	1979	0
511	20240911	111700	253348826	1979	1979	1979	1979	0
512	20240911	111600	253348826	1979	1979	1979	1979	0
513	20240911	111500	253348826	1979	1979	1979	1979	0
514	20240911	111400	253348826	1979	1979	1979	1979	0
515	20240911	111300	253348826	1979	1979	1979	1979	1
516	20240911	111200	253346847	1979	1979	1979	1979	1
517	20240911	111100	253344868	1970	1970	1970	1970	0
518	20240911	111000	253344868	1970	1970	1970	1970	9409
519	20240911	110900	234809138	1970	1970	1970	1970	0
520	20240911	110800	234809138	1970	1970	1970	1970	0
521	20240911	110700	234809138	1970	1971	1979	1970	1596
522	20240911	110600	231661264	1971	1971	1971	1971	1
523	20240911	110500	231659293	1960	1966	1966	1960	10000
524	20240911	110400	212050298	1966	1984	1984	1963	10236
525	20240911	110300	191903958	1984	1979	1984	1979	1044
526	20240911	110200	189833032	1978	1978	1978	1978	47
527	20240911	110100	189740066	1979	1979	1979	1979	0
528	20240911	110000	189740066	1979	1979	1979	1979	1
529	20240911	105900	189738087	1970	1971	1971	1970	148
530	20240911	105800	189446427	1983	1983	1983	1983	0
531	20240911	105700	189446427	1983	1983	1983	1983	0
532	20240911	105600	189446427	1983	1983	1983	1983	0
533	20240911	105500	189446427	1983	1983	1983	1983	100
534	20240911	105400	189248127	1983	1983	1983	1983	84
535	20240911	105300	189081555	1983	1983	1983	1983	300
536	20240911	105200	188486655	1983	1983	1983	1983	0
537	20240911	105100	188486655	1983	1983	1983	1983	500
538	20240911	105000	187495155	1984	1984	1984	1984	0
539	20240911	104900	187495155	1984	1984	1984	1984	0
540	20240911	104800	187495155	1984	1984	1984	1984	0
541	20240911	104700	187495155	1984	1984	1984	1984	0
542	20240911	104600	187495155	1984	1984	1984	1984	0
543	20240911	104500	187495155	1984	1984	1984	1984	0
544	20240911	104400	187495155	1984	1984	1984	1984	0
545	20240911	104300	187495155	1984	1984	1984	1984	0
546	20240911	104200	187495155	1984	1984	1984	1984	0
547	20240911	104100	187495155	1984	1984	1984	1984	0
548	20240911	104000	187495155	1984	1982	1984	1982	900
549	20240911	103900	185709939	1984	1984	1984	1984	0
550	20240911	103800	185709939	1984	1977	1984	1977	800
551	20240911	103700	184125240	1978	1978	1978	1978	0
552	20240911	103600	184125240	1978	1978	1978	1978	0
553	20240911	103500	184125240	1978	1978	1978	1978	300
554	20240911	103400	183531840	1968	1968	1968	1968	0
555	20240911	103300	183531840	1968	1971	1971	1968	2016
556	20240911	103200	179560318	1982	1971	1982	1971	202
557	20240911	103100	179159976	1979	1978	1979	1978	300
558	20240911	103000	178566320	1971	1971	1971	1971	0
559	20240911	102900	178566320	1971	1971	1971	1971	12
560	20240911	102800	178542668	1971	1971	1971	1971	0
561	20240911	102700	178542668	1971	1979	1979	1971	1001
562	20240911	102600	176569689	1979	1979	1979	1979	2
563	20240911	102500	176565731	1970	1970	1970	1970	0
564	20240911	102400	176565731	1970	1970	1970	1970	8
565	20240911	102300	176549971	1971	1971	1971	1971	0
566	20240911	102200	176549971	1971	1971	1971	1971	547
567	20240911	102100	175471834	1975	1976	1976	1975	2161
568	20240911	102000	171202698	1976	1976	1976	1976	1
569	20240911	101900	171200722	1987	1987	1987	1987	0
570	20240911	101800	171200722	1987	1987	1987	1987	1
571	20240911	101700	171198735	1977	1977	1977	1977	0
572	20240911	101600	171198735	1977	1977	1977	1977	25
573	20240911	101500	171149310	1977	1977	1977	1977	3
574	20240911	101400	171143379	1976	1976	1976	1976	0
575	20240911	101300	171143379	1976	1976	1976	1976	455
576	20240911	101200	170244299	1977	1988	1988	1977	128
577	20240911	101100	169991232	1976	1977	1977	1976	312
578	20240911	101000	169374620	1977	1983	1983	1977	1576
579	20240911	100900	166251868	1986	1998	1998	1986	1530
580	20240911	100800	163212609	1988	1998	1998	1988	391
581	20240911	100700	162433191	2015	2015	2015	2015	0
582	20240911	100600	162433191	2015	2010	2015	1998	28746
583	20240911	100500	104916830	2020	2010	2020	2010	8
584	20240911	100400	104900730	2020	2020	2020	2020	1
585	20240911	100300	104898710	2010	2015	2015	2010	33
586	20240911	100200	104832350	2020	2020	2020	2020	0
587	20240911	100100	104832350	2020	2020	2020	2020	1
588	20240911	100000	104830330	2005	2005	2005	2005	6
589	20240911	095900	104818300	2020	2020	2020	2020	0
590	20240911	095800	104818300	2020	2020	2020	2020	11
591	20240911	095700	104796080	2020	2020	2020	2020	1
592	20240911	095600	104794060	2020	2020	2020	2020	1
593	20240911	095500	104792040	2005	2005	2005	2005	0
594	20240911	095400	104792040	2005	2005	2005	2005	0
595	20240911	095300	104792040	2005	2005	2005	2005	36
596	20240911	095200	104719860	2020	2020	2020	2020	0
597	20240911	095100	104719860	2020	2020	2020	2020	0
598	20240911	095000	104719860	2020	2020	2020	2020	60
599	20240911	094900	104598660	2020	2015	2020	2015	4
600	20240911	094800	104590595	2000	2000	2000	2000	1
601	20240911	094700	104588595	2000	2020	2020	2000	1833
602	20240911	094600	100920875	2030	2030	2030	2030	0
603	20240911	094500	100920875	2030	2030	2030	2030	0
604	20240911	094400	100920875	2030	2030	2030	2030	0
605	20240911	094300	100920875	2030	2030	2030	2030	0
606	20240911	094200	100920875	2030	2025	2035	2005	1151
607	20240911	094100	98585765	2025	2005	2025	2005	48
608	20240911	094000	98488950	2020	2005	2020	2005	734
609	20240911	093900	97017265	2020	2010	2020	2005	1379
610	20240911	093800	94246380	2010	2010	2010	2010	0
611	20240911	093700	94246380	2010	2000	2010	2000	14
612	20240911	093600	94218360	2000	2000	2000	2000	1
613	20240911	093500	94216360	2010	2010	2010	2010	120
614	20240911	093400	93975160	2010	2010	2010	2010	0
615	20240911	093300	93975160	2010	2015	2015	2000	4820
616	20240911	093200	84289530	2010	2010	2015	2010	1139
617	20240911	093100	81995140	2010	1993	2010	1993	3037
618	20240911	093000	75930786	1993	1982	1993	1982	1923
619	20240911	092900	72110413	1981	1981	1981	1981	105
620	20240911	092800	71902408	1999	1999	1999	1999	0
621	20240911	092700	71902408	1999	1996	1999	1996	6003
622	20240911	092600	59903925	1997	2000	2000	1992	1000
623	20240911	092500	57906673	2005	1987	2010	1977	4097
624	20240911	092400	49739079	1980	1979	1981	1979	2138
625	20240911	092300	45505916	1979	1981	1981	1977	1251
626	20240911	092200	43032185	1980	1980	1980	1980	501
627	20240911	092100	42040205	1970	1970	1970	1970	2657
628	20240911	092000	36805915	1970	1970	1970	1970	0
629	20240911	091900	36805915	1970	1968	1970	1963	1001
630	20240911	091800	34840550	1968	1968	1968	1968	532
631	20240911	091700	33793574	1970	1970	1970	1970	0
632	20240911	091600	33793574	1970	1971	1971	1970	3800
633	20240911	091500	26305404	1981	1971	1981	1970	2470
634	20240911	091400	21433713	1971	1975	1975	1971	1067
635	20240911	091300	19327470	1975	1981	1981	1975	982
636	20240911	091200	17385962	1986	1985	1986	1982	5
637	20240911	091100	17376042	1987	1987	1987	1987	1094
638	20240911	091000	15202264	1987	1987	1987	1987	1
639	20240911	090900	15200277	1978	1978	1978	1978	515
640	20240911	090800	14181607	1987	1987	1987	1980	444
641	20240911	090700	13299443	1987	1986	1987	1977	4
642	20240911	090600	13291506	1976	1977	1986	1976	55
643	20240911	090500	13182323	1976	1990	1990	1976	454
644	20240911	090400	12278877	1975	1993	1994	1975	312
645	20240911	090300	11658811	1976	1976	1976	1976	51
646	20240911	090200	11558035	1996	1996	1996	1996	1
647	20240911	090100	11556039	1974	2000	2000	1974	2662
648	20240911	090000	6248785	2035	2005	2040	2000	1629