KissMeData/050120/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	192900	263932204	1901	1901	1901	1901	3061
3	20240913	192800	263932204	1901	1901	1901	1901	0
4	20240913	192700	263932204	1901	1901	1901	1901	0
5	20240913	192600	263932204	1901	1901	1901	1901	0
6	20240913	192500	263932204	1901	1901	1901	1901	0
7	20240913	192400	263932204	1901	1901	1901	1901	0
8	20240913	192300	263932204	1901	1901	1901	1901	0
9	20240913	192200	263932204	1901	1901	1901	1901	0
10	20240913	192100	263932204	1901	1901	1901	1901	0
11	20240913	192000	263932204	1901	1901	1901	1901	0
12	20240913	191900	263932204	1901	1901	1901	1901	0
13	20240913	191800	263932204	1901	1901	1901	1901	0
14	20240913	191700	263932204	1901	1901	1901	1901	0
15	20240913	191600	263932204	1901	1901	1901	1901	0
16	20240913	191500	263932204	1901	1901	1901	1901	0
17	20240913	191400	263932204	1901	1901	1901	1901	0
18	20240913	191300	263932204	1901	1901	1901	1901	0
19	20240913	191200	263932204	1901	1901	1901	1901	0
20	20240913	191100	263932204	1901	1901	1901	1901	0
21	20240913	191000	263932204	1901	1901	1901	1901	0
22	20240913	190900	263932204	1901	1901	1901	1901	0
23	20240913	190800	263932204	1901	1901	1901	1901	0
24	20240913	190700	263932204	1901	1901	1901	1901	0
25	20240913	190600	263932204	1901	1901	1901	1901	0
26	20240913	190500	263932204	1901	1901	1901	1901	0
27	20240913	190400	263932204	1901	1901	1901	1901	0
28	20240913	190300	263932204	1901	1901	1901	1901	0
29	20240913	190200	263932204	1901	1901	1901	1901	0
30	20240913	190100	263932204	1901	1901	1901	1901	0
31	20240913	190000	263932204	1901	1901	1901	1901	0
32	20240913	185900	263932204	1901	1901	1901	1901	3061
33	20240913	185800	263932204	1901	1901	1901	1901	0
34	20240913	185700	263932204	1901	1901	1901	1901	0
35	20240913	185600	263932204	1901	1901	1901	1901	0
36	20240913	185500	263932204	1901	1901	1901	1901	0
37	20240913	185400	263932204	1901	1901	1901	1901	0
38	20240913	185300	263932204	1901	1901	1901	1901	0
39	20240913	185200	263932204	1901	1901	1901	1901	0
40	20240913	185100	263932204	1901	1901	1901	1901	0
41	20240913	185000	263932204	1901	1901	1901	1901	0
42	20240913	184900	263932204	1901	1901	1901	1901	0
43	20240913	184800	263932204	1901	1901	1901	1901	0
44	20240913	184700	263932204	1901	1901	1901	1901	0
45	20240913	184600	263932204	1901	1901	1901	1901	0
46	20240913	184500	263932204	1901	1901	1901	1901	0
47	20240913	184400	263932204	1901	1901	1901	1901	0
48	20240913	184300	263932204	1901	1901	1901	1901	0
49	20240913	184200	263932204	1901	1901	1901	1901	0
50	20240913	184100	263932204	1901	1901	1901	1901	0
51	20240913	184000	263932204	1901	1901	1901	1901	0
52	20240913	183900	263932204	1901	1901	1901	1901	0
53	20240913	183800	263932204	1901	1901	1901	1901	0
54	20240913	183700	263932204	1901	1901	1901	1901	0
55	20240913	183600	263932204	1901	1901	1901	1901	0
56	20240913	183500	263932204	1901	1901	1901	1901	0
57	20240913	183400	263932204	1901	1901	1901	1901	0
58	20240913	183300	263932204	1901	1901	1901	1901	0
59	20240913	183200	263932204	1901	1901	1901	1901	0
60	20240913	183100	263932204	1901	1901	1901	1901	0
61	20240913	183000	263932204	1901	1901	1901	1901	0
62	20240913	182900	263932204	1901	1901	1901	1901	3061
63	20240913	182800	263932204	1901	1901	1901	1901	0
64	20240913	182700	263932204	1901	1901	1901	1901	0
65	20240913	182600	263932204	1901	1901	1901	1901	0
66	20240913	182500	263932204	1901	1901	1901	1901	0
67	20240913	182400	263932204	1901	1901	1901	1901	0
68	20240913	182300	263932204	1901	1901	1901	1901	0
69	20240913	182200	263932204	1901	1901	1901	1901	0
70	20240913	182100	263932204	1901	1901	1901	1901	0
71	20240913	182000	263932204	1901	1901	1901	1901	0
72	20240913	181900	263932204	1901	1901	1901	1901	0
73	20240913	181800	263932204	1901	1901	1901	1901	0
74	20240913	181700	263932204	1901	1901	1901	1901	0
75	20240913	181600	263932204	1901	1901	1901	1901	0
76	20240913	181500	263932204	1901	1901	1901	1901	0
77	20240913	181400	263932204	1901	1901	1901	1901	0
78	20240913	181300	263932204	1901	1901	1901	1901	0
79	20240913	181200	263932204	1901	1901	1901	1901	0
80	20240913	181100	263932204	1901	1901	1901	1901	0
81	20240913	181000	263932204	1901	1901	1901	1901	0
82	20240913	180900	263932204	1901	1901	1901	1901	0
83	20240913	180800	263932204	1901	1901	1901	1901	0
84	20240913	180700	263932204	1901	1901	1901	1901	0
85	20240913	180600	263932204	1901	1901	1901	1901	0
86	20240913	180500	263932204	1901	1901	1901	1901	0
87	20240913	180400	263932204	1901	1901	1901	1901	0
88	20240913	180300	263932204	1901	1901	1901	1901	0
89	20240913	180200	263932204	1901	1901	1901	1901	0
90	20240913	180100	263932204	1901	1901	1901	1901	0
91	20240913	180000	263932204	1901	1901	1901	1901	0
92	20240913	175900	263932204	1901	1901	1901	1901	3061
93	20240913	175800	263932204	1901	1901	1901	1901	0
94	20240913	175700	263932204	1901	1901	1901	1901	0
95	20240913	175600	263932204	1901	1901	1901	1901	0
96	20240913	175500	263932204	1901	1901	1901	1901	0
97	20240913	175400	263932204	1901	1901	1901	1901	0
98	20240913	175300	263932204	1901	1901	1901	1901	0
99	20240913	175200	263932204	1901	1901	1901	1901	0
100	20240913	175100	263932204	1901	1901	1901	1901	0
101	20240913	175000	263932204	1901	1901	1901	1901	0
102	20240913	174900	263932204	1901	1901	1901	1901	0
103	20240913	174800	263932204	1901	1901	1901	1901	0
104	20240913	174700	263932204	1901	1901	1901	1901	0
105	20240913	174600	263932204	1901	1901	1901	1901	0
106	20240913	174500	263932204	1901	1901	1901	1901	0
107	20240913	174400	263932204	1901	1901	1901	1901	0
108	20240913	174300	263932204	1901	1901	1901	1901	0
109	20240913	174200	263932204	1901	1901	1901	1901	0
110	20240913	174100	263932204	1901	1901	1901	1901	0
111	20240913	174000	263932204	1901	1901	1901	1901	0
112	20240913	173900	263932204	1901	1901	1901	1901	0
113	20240913	173800	263932204	1901	1901	1901	1901	0
114	20240913	173700	263932204	1901	1901	1901	1901	0
115	20240913	173600	263932204	1901	1901	1901	1901	0
116	20240913	173500	263932204	1901	1901	1901	1901	0
117	20240913	173400	263932204	1901	1901	1901	1901	0
118	20240913	173300	263932204	1901	1901	1901	1901	0
119	20240913	173200	263932204	1901	1901	1901	1901	0
120	20240913	173100	263932204	1901	1901	1901	1901	0
121	20240913	173000	263932204	1901	1901	1901	1901	0
122	20240913	172900	263932204	1901	1901	1901	1901	3061
123	20240913	172800	263932204	1901	1901	1901	1901	0
124	20240913	172700	263932204	1901	1901	1901	1901	0
125	20240913	172600	263932204	1901	1901	1901	1901	0
126	20240913	172500	263932204	1901	1901	1901	1901	0
127	20240913	172400	263932204	1901	1901	1901	1901	0
128	20240913	172300	263932204	1901	1901	1901	1901	0
129	20240913	172200	263932204	1901	1901	1901	1901	0
130	20240913	172100	263932204	1901	1901	1901	1901	0
131	20240913	172000	263932204	1901	1901	1901	1901	0
132	20240913	171900	263932204	1901	1901	1901	1901	0
133	20240913	171800	263932204	1901	1901	1901	1901	0
134	20240913	171700	263932204	1901	1901	1901	1901	0
135	20240913	171600	263932204	1901	1901	1901	1901	0
136	20240913	171500	263932204	1901	1901	1901	1901	0
137	20240913	171400	263932204	1901	1901	1901	1901	0
138	20240913	171300	263932204	1901	1901	1901	1901	0
139	20240913	171200	263932204	1901	1901	1901	1901	0
140	20240913	171100	263932204	1901	1901	1901	1901	0
141	20240913	171000	263932204	1901	1901	1901	1901	0
142	20240913	170900	263932204	1901	1901	1901	1901	0
143	20240913	170800	263932204	1901	1901	1901	1901	0
144	20240913	170700	263932204	1901	1901	1901	1901	0
145	20240913	170600	263932204	1901	1901	1901	1901	0
146	20240913	170500	263932204	1901	1901	1901	1901	0
147	20240913	170400	263932204	1901	1901	1901	1901	0
148	20240913	170300	263932204	1901	1901	1901	1901	0
149	20240913	170200	263932204	1901	1901	1901	1901	0
150	20240913	170100	263932204	1901	1901	1901	1901	0
151	20240913	170000	263932204	1901	1901	1901	1901	0
152	20240913	165900	263932204	1901	1901	1901	1901	3061
153	20240913	165800	263932204	1901	1901	1901	1901	0
154	20240913	165700	263932204	1901	1901	1901	1901	0
155	20240913	165600	263932204	1901	1901	1901	1901	0
156	20240913	165500	263932204	1901	1901	1901	1901	0
157	20240913	165400	263932204	1901	1901	1901	1901	0
158	20240913	165300	263932204	1901	1901	1901	1901	0
159	20240913	165200	263932204	1901	1901	1901	1901	0
160	20240913	165100	263932204	1901	1901	1901	1901	0
161	20240913	165000	263932204	1901	1901	1901	1901	0
162	20240913	164900	263932204	1901	1901	1901	1901	0
163	20240913	164800	263932204	1901	1901	1901	1901	0
164	20240913	164700	263932204	1901	1901	1901	1901	0
165	20240913	164600	263932204	1901	1901	1901	1901	0
166	20240913	164500	263932204	1901	1901	1901	1901	0
167	20240913	164400	263932204	1901	1901	1901	1901	0
168	20240913	164300	263932204	1901	1901	1901	1901	0
169	20240913	164200	263932204	1901	1901	1901	1901	0
170	20240913	164100	263932204	1901	1901	1901	1901	0
171	20240913	164000	263932204	1901	1901	1901	1901	0
172	20240913	163900	263932204	1901	1901	1901	1901	0
173	20240913	163800	263932204	1901	1901	1901	1901	0
174	20240913	163700	263932204	1901	1901	1901	1901	0
175	20240913	163600	263932204	1901	1901	1901	1901	0
176	20240913	163500	263932204	1901	1901	1901	1901	0
177	20240913	163400	263932204	1901	1901	1901	1901	0
178	20240913	163300	263932204	1901	1901	1901	1901	0
179	20240913	163200	263932204	1901	1901	1901	1901	0
180	20240913	163100	263932204	1901	1901	1901	1901	0
181	20240913	163000	263932204	1901	1901	1901	1901	0
182	20240913	162900	263932204	1901	1901	1901	1901	3061
183	20240913	162800	263932204	1901	1901	1901	1901	0
184	20240913	162700	263932204	1901	1901	1901	1901	0
185	20240913	162600	263932204	1901	1901	1901	1901	0
186	20240913	162500	263932204	1901	1901	1901	1901	0
187	20240913	162400	263932204	1901	1901	1901	1901	0
188	20240913	162300	263932204	1901	1901	1901	1901	0
189	20240913	162200	263932204	1901	1901	1901	1901	0
190	20240913	162100	263932204	1901	1901	1901	1901	0
191	20240913	162000	263932204	1901	1901	1901	1901	0
192	20240913	161900	263932204	1901	1901	1901	1901	0
193	20240913	161800	263932204	1901	1901	1901	1901	0
194	20240913	161700	263932204	1901	1901	1901	1901	0
195	20240913	161600	263932204	1901	1901	1901	1901	0
196	20240913	161500	263932204	1901	1901	1901	1901	0
197	20240913	161400	263932204	1901	1901	1901	1901	0
198	20240913	161300	263932204	1901	1901	1901	1901	0
199	20240913	161200	263932204	1901	1901	1901	1901	0
200	20240913	161100	263932204	1901	1901	1901	1901	0
201	20240913	161000	263932204	1901	1901	1901	1901	0
202	20240913	160900	263932204	1901	1901	1901	1901	0
203	20240913	160800	263932204	1901	1901	1901	1901	0
204	20240913	160700	263932204	1901	1901	1901	1901	0
205	20240913	160600	263932204	1901	1901	1901	1901	0
206	20240913	160500	263932204	1901	1901	1901	1901	0
207	20240913	160400	263932204	1901	1901	1901	1901	0
208	20240913	160300	263932204	1901	1901	1901	1901	0
209	20240913	160200	263932204	1901	1901	1901	1901	0
210	20240913	160100	263932204	1901	1901	1901	1901	0
211	20240913	160000	263932204	1901	1901	1901	1901	0
212	20240913	155900	263932204	1901	1901	1901	1901	3061
213	20240913	155800	263932204	1901	1901	1901	1901	0
214	20240913	155700	263932204	1901	1901	1901	1901	0
215	20240913	155600	263932204	1901	1901	1901	1901	0
216	20240913	155500	263932204	1901	1901	1901	1901	0
217	20240913	155400	263932204	1901	1901	1901	1901	0
218	20240913	155300	263932204	1901	1901	1901	1901	0
219	20240913	155200	263932204	1901	1901	1901	1901	0
220	20240913	155100	263932204	1901	1901	1901	1901	0
221	20240913	155000	263932204	1901	1901	1901	1901	0
222	20240913	154900	263932204	1901	1901	1901	1901	0
223	20240913	154800	263932204	1901	1901	1901	1901	0
224	20240913	154700	263932204	1901	1901	1901	1901	0
225	20240913	154600	263932204	1901	1901	1901	1901	0
226	20240913	154500	263932204	1901	1901	1901	1901	0
227	20240913	154400	263932204	1901	1901	1901	1901	0
228	20240913	154300	263932204	1901	1901	1901	1901	0
229	20240913	154200	263932204	1901	1901	1901	1901	0
230	20240913	154100	263932204	1901	1901	1901	1901	0
231	20240913	154000	263932204	1901	1901	1901	1901	0
232	20240913	153900	263932204	1901	1901	1901	1901	0
233	20240913	153800	263932204	1901	1901	1901	1901	0
234	20240913	153700	263932204	1901	1901	1901	1901	0
235	20240913	153600	263932204	1901	1901	1901	1901	0
236	20240913	153500	263932204	1901	1901	1901	1901	0
237	20240913	153400	263932204	1901	1901	1901	1901	0
238	20240913	153300	263932204	1901	1901	1901	1901	0
239	20240913	153200	263932204	1901	1901	1901	1901	0
240	20240913	153100	263932204	1901	1901	1901	1901	0
241	20240913	153000	263932204	1901	1901	1901	1901	3061
242	20240913	152900	258113243	1913	1913	1913	1913	0
243	20240913	152800	258113243	1913	1913	1913	1913	0
244	20240913	152700	258113243	1913	1913	1913	1913	0
245	20240913	152600	258113243	1913	1913	1913	1913	0
246	20240913	152500	258113243	1913	1913	1913	1913	0
247	20240913	152400	258113243	1913	1913	1913	1913	0
248	20240913	152300	258113243	1913	1913	1913	1913	0
249	20240913	152200	258113243	1913	1913	1913	1913	0
250	20240913	152100	258113243	1913	1913	1913	1913	0
251	20240913	152000	258113243	1913	1913	1913	1913	0
252	20240913	151900	258113243	1913	1913	1913	1913	1
253	20240913	151800	258111330	1913	1913	1913	1913	0
254	20240913	151700	258111330	1913	1913	1913	1913	0
255	20240913	151600	258111330	1913	1913	1913	1913	0
256	20240913	151500	258111330	1913	1913	1913	1913	0
257	20240913	151400	258111330	1913	1913	1913	1913	0
258	20240913	151300	258111330	1913	1912	1913	1912	4
259	20240913	151200	258103679	1889	1889	1889	1889	1
260	20240913	151100	258101790	1915	1915	1915	1915	0
261	20240913	151000	258101790	1915	1914	1915	1914	337
262	20240913	150900	257456771	1914	1914	1914	1914	0
263	20240913	150800	257456771	1914	1910	1914	1910	500
264	20240913	150700	256500303	1910	1886	1910	1886	2500
265	20240913	150600	251739536	1886	1886	1886	1886	47
266	20240913	150500	251650894	1907	1907	1907	1907	0
267	20240913	150400	251650894	1907	1909	1909	1904	6
268	20240913	150300	251639452	1909	1910	1910	1909	3
269	20240913	150200	251633724	1882	1904	1904	1882	240
270	20240913	150100	251180444	1893	1893	1893	1893	2
271	20240913	150000	251176658	1893	1911	1911	1893	68
272	20240913	145900	251047610	1911	1911	1911	1911	30
273	20240913	145800	250990280	1904	1904	1904	1904	0
274	20240913	145700	250990280	1904	1892	1904	1892	69
275	20240913	145600	250858940	1903	1903	1903	1903	27
276	20240913	145500	250807559	1894	1894	1894	1894	0
277	20240913	145400	250807559	1894	1892	1894	1892	1420
278	20240913	145300	248120917	1892	1892	1892	1892	0
279	20240913	145200	248120917	1892	1892	1892	1892	0
280	20240913	145100	248120917	1892	1892	1892	1892	0
281	20240913	145000	248120917	1892	1892	1892	1892	2
282	20240913	144900	248117133	1892	1892	1892	1892	0
283	20240913	144800	248117133	1892	1882	1892	1881	3520
284	20240913	144700	241466193	1882	1882	1882	1882	600
285	20240913	144600	240336993	1882	1892	1892	1882	221
286	20240913	144500	239919066	1892	1883	1892	1883	101
287	20240913	144400	239728874	1883	1883	1883	1883	1
288	20240913	144300	239726991	1893	1893	1893	1893	0
289	20240913	144200	239726991	1893	1893	1893	1893	0
290	20240913	144100	239726991	1893	1893	1893	1893	0
291	20240913	144000	239726991	1893	1893	1893	1893	0
292	20240913	143900	239726991	1893	1893	1893	1893	0
293	20240913	143800	239726991	1893	1893	1893	1893	400
294	20240913	143700	238969791	1893	1893	1893	1893	1704
295	20240913	143600	235744119	1893	1893	1893	1893	99
296	20240913	143500	235556712	1893	1893	1893	1893	0
297	20240913	143400	235556712	1893	1893	1893	1893	0
298	20240913	143300	235556712	1893	1891	1893	1891	436
299	20240913	143200	234731861	1892	1892	1892	1892	0
300	20240913	143100	234731861	1892	1892	1892	1892	110
301	20240913	143000	234523741	1892	1892	1892	1892	0
302	20240913	142900	234523741	1892	1892	1892	1892	0
303	20240913	142800	234523741	1892	1883	1892	1883	8
304	20240913	142700	234508659	1883	1885	1885	1883	107
305	20240913	142600	234307176	1885	1885	1885	1885	0
306	20240913	142500	234307176	1885	1892	1892	1885	830
307	20240913	142400	232742485	1886	1886	1886	1886	0
308	20240913	142300	232742485	1886	1886	1886	1886	0
309	20240913	142200	232742485	1886	1886	1886	1886	42
310	20240913	142100	232663273	1886	1886	1886	1886	0
311	20240913	142000	232663273	1886	1886	1886	1886	60
312	20240913	141900	232550113	1894	1894	1894	1894	3
313	20240913	141800	232544431	1887	1887	1887	1887	0
314	20240913	141700	232544431	1887	1894	1894	1887	366
315	20240913	141600	231851689	1894	1894	1894	1894	0
316	20240913	141500	231851689	1894	1894	1894	1894	0
317	20240913	141400	231851689	1894	1894	1894	1886	24
318	20240913	141300	231806409	1888	1888	1888	1888	10
319	20240913	141200	231787529	1894	1894	1894	1894	0
320	20240913	141100	231787529	1894	1894	1894	1894	1
321	20240913	141000	231785635	1892	1892	1892	1892	0
322	20240913	140900	231785635	1892	1892	1892	1892	1
323	20240913	140800	231783743	1892	1892	1892	1892	3
324	20240913	140700	231778067	1892	1892	1892	1892	1
325	20240913	140600	231776175	1892	1892	1892	1892	0
326	20240913	140500	231776175	1892	1892	1892	1892	32
327	20240913	140400	231715631	1892	1892	1892	1892	650
328	20240913	140300	230485831	1892	1881	1892	1881	167
329	20240913	140200	230171693	1883	1883	1883	1883	0
330	20240913	140100	230171693	1883	1883	1883	1883	3
331	20240913	140000	230166044	1883	1883	1883	1883	22
332	20240913	135900	230124618	1883	1883	1883	1883	0
333	20240913	135800	230124618	1883	1883	1883	1883	100
334	20240913	135700	229936318	1883	1883	1883	1883	0
335	20240913	135600	229936318	1883	1883	1883	1883	0
336	20240913	135500	229936318	1883	1885	1885	1883	889
337	20240913	135400	228261814	1885	1885	1885	1885	0
338	20240913	135300	228261814	1885	1890	1890	1885	103
339	20240913	135200	228067574	1890	1894	1894	1890	2
340	20240913	135100	228063790	1883	1883	1883	1883	30
341	20240913	135000	228007300	1885	1899	1899	1885	1515
342	20240913	134900	225132651	1899	1904	1904	1898	3967
343	20240913	134800	217594897	1915	1915	1915	1915	0
344	20240913	134700	217594897	1915	1915	1915	1915	0
345	20240913	134600	217594897	1915	1915	1915	1915	0
346	20240913	134500	217594897	1915	1915	1915	1915	10
347	20240913	134400	217575747	1915	1907	1915	1904	781
348	20240913	134300	216087401	1915	1915	1915	1915	0
349	20240913	134200	216087401	1915	1915	1915	1915	10
350	20240913	134100	216068251	1915	1915	1915	1915	76
351	20240913	134000	215922711	1916	1916	1916	1916	0
352	20240913	133900	215922711	1916	1916	1916	1916	0
353	20240913	133800	215922711	1916	1916	1916	1916	0
354	20240913	133700	215922711	1916	1916	1916	1916	0
355	20240913	133600	215922711	1916	1916	1916	1916	1
356	20240913	133500	215920795	1905	1905	1905	1905	181
357	20240913	133400	215575990	1905	1905	1905	1905	54
358	20240913	133300	215473120	1922	1922	1922	1922	0
359	20240913	133200	215473120	1922	1922	1922	1922	0
360	20240913	133100	215473120	1922	1922	1922	1922	0
361	20240913	133000	215473120	1922	1922	1922	1922	200
362	20240913	132900	215088720	1922	1922	1922	1922	2
363	20240913	132800	215084876	1911	1911	1911	1911	320
364	20240913	132700	214473356	1903	1905	1905	1903	1955
365	20240913	132600	210749461	1906	1910	1910	1905	2100
366	20240913	132500	206745513	1912	1912	1912	1912	6
367	20240913	132400	206734041	1915	1919	1919	1915	600
368	20240913	132300	205584162	1919	1919	1919	1919	0
369	20240913	132200	205584162	1919	1919	1919	1919	29
370	20240913	132100	205528511	1919	1919	1919	1919	0
371	20240913	132000	205528511	1919	1919	1919	1919	181
372	20240913	131900	205181172	1918	1918	1918	1918	0
373	20240913	131800	205181172	1918	1921	1921	1918	620
374	20240913	131700	203991282	1925	1928	1928	1925	2084
375	20240913	131600	199973588	1928	1928	1928	1928	859
376	20240913	131500	198317436	1928	1928	1928	1928	2538
377	20240913	131400	193424172	1937	1937	1937	1937	0
378	20240913	131300	193424172	1937	1937	1937	1937	0
379	20240913	131200	193424172	1937	1937	1937	1937	0
380	20240913	131100	193424172	1937	1937	1937	1937	0
381	20240913	131000	193424172	1937	1937	1937	1937	0
382	20240913	130900	193424172	1937	1937	1937	1937	1
383	20240913	130800	193422235	1928	1928	1928	1928	0
384	20240913	130700	193422235	1928	1928	1928	1928	1
385	20240913	130600	193420307	1928	1929	1929	1928	4914
386	20240913	130500	183946113	1928	1929	1929	1928	7
387	20240913	130400	183932614	1928	1928	1928	1928	0
388	20240913	130300	183932614	1928	1928	1928	1928	0
389	20240913	130200	183932614	1928	1928	1928	1928	0
390	20240913	130100	183932614	1928	1928	1928	1928	0
391	20240913	130000	183932614	1928	1928	1928	1928	600
392	20240913	125900	182775814	1928	1928	1928	1928	2402
393	20240913	125800	178144758	1928	1930	1930	1928	1000
394	20240913	125700	176215803	1933	1933	1933	1933	112
395	20240913	125600	175999307	1933	1933	1933	1933	0
396	20240913	125500	175999307	1933	1936	1936	1933	2833
397	20240913	125400	170517452	1937	1935	1937	1935	52
398	20240913	125300	170416820	1935	1935	1935	1935	107
399	20240913	125200	170209775	1935	1935	1935	1935	0
400	20240913	125100	170209775	1935	1935	1935	1935	0
401	20240913	125000	170209775	1935	1935	1935	1935	0
402	20240913	124900	170209775	1935	1949	1949	1935	498
403	20240913	124800	169245608	1937	1941	1941	1937	9
404	20240913	124700	169228153	1942	1943	1943	1942	19
405	20240913	124600	169191254	1942	1950	1950	1942	1105
406	20240913	124500	167036543	1951	1951	1951	1951	0
407	20240913	124400	167036543	1951	1951	1951	1951	0
408	20240913	124300	167036543	1951	1951	1951	1951	0
409	20240913	124200	167036543	1951	1951	1951	1951	0
410	20240913	124100	167036543	1951	1951	1951	1951	0
411	20240913	124000	167036543	1951	1951	1951	1951	0
412	20240913	123900	167036543	1951	1936	1951	1934	222
413	20240913	123800	166606913	1934	1934	1934	1934	950
414	20240913	123700	164769613	1934	1947	1947	1934	2526
415	20240913	123600	159882336	1949	1949	1949	1949	0
416	20240913	123500	159882336	1949	1951	1951	1949	10
417	20240913	123400	159862837	1951	1951	1951	1951	0
418	20240913	123300	159862837	1951	1953	1953	1951	12
419	20240913	123200	159839414	1954	1954	1956	1954	4
420	20240913	123100	159831596	1956	1954	1956	1948	8
421	20240913	123000	159815983	1956	1948	1956	1947	11
422	20240913	122900	159794555	1948	1948	1948	1947	11
423	20240913	122800	159773135	1948	1948	1948	1947	10
424	20240913	122700	159753663	1948	1949	1949	1947	16
425	20240913	122600	159722507	1948	1948	1948	1948	2
426	20240913	122500	159718611	1940	1940	1940	1940	0
427	20240913	122400	159718611	1940	1943	1943	1940	105
428	20240913	122300	159514716	1956	1956	1956	1956	25
429	20240913	122200	159465816	1956	1956	1956	1956	0
430	20240913	122100	159465816	1956	1956	1956	1956	139
431	20240913	122000	159193932	1956	1956	1956	1956	1
432	20240913	121900	159191976	1956	1955	1956	1955	13
433	20240913	121800	159166560	1943	1943	1943	1943	0
434	20240913	121700	159166560	1943	1943	1943	1943	0
435	20240913	121600	159166560	1943	1943	1943	1943	2
436	20240913	121500	159162674	1955	1943	1955	1943	2
437	20240913	121400	159158776	1956	1955	1956	1955	180
438	20240913	121300	158806715	1955	1955	1955	1955	1
439	20240913	121200	158804760	1956	1956	1956	1956	0
440	20240913	121100	158804760	1956	1956	1956	1956	35
441	20240913	121000	158736300	1956	1942	1956	1942	38
442	20240913	120900	158662060	1942	1942	1942	1942	1
443	20240913	120800	158660118	1954	1954	1954	1954	0
444	20240913	120700	158660118	1954	1954	1954	1954	0
445	20240913	120600	158660118	1954	1954	1954	1954	0
446	20240913	120500	158660118	1954	1954	1954	1954	0
447	20240913	120400	158660118	1954	1954	1954	1954	0
448	20240913	120300	158660118	1954	1954	1954	1954	0
449	20240913	120200	158660118	1954	1954	1954	1954	0
450	20240913	120100	158660118	1954	1954	1954	1954	0
451	20240913	120000	158660118	1954	1954	1954	1954	0
452	20240913	115900	158660118	1954	1954	1954	1954	0
453	20240913	115800	158660118	1954	1954	1954	1954	0
454	20240913	115700	158660118	1954	1954	1954	1954	1
455	20240913	115600	158658164	1954	1954	1954	1954	0
456	20240913	115500	158658164	1954	1954	1954	1954	0
457	20240913	115400	158658164	1954	1954	1954	1954	1
458	20240913	115300	158656210	1953	1953	1953	1953	0
459	20240913	115200	158656210	1953	1953	1953	1953	1283
460	20240913	115100	156150511	1953	1953	1953	1953	0
461	20240913	115000	156150511	1953	1953	1953	1953	0
462	20240913	114900	156150511	1953	1953	1953	1953	0
463	20240913	114800	156150511	1953	1952	1953	1952	6
464	20240913	114700	156138798	1952	1952	1952	1952	2
465	20240913	114600	156134894	1952	1952	1952	1952	1
466	20240913	114500	156132942	1942	1942	1942	1942	0
467	20240913	114400	156132942	1942	1942	1942	1942	50
468	20240913	114300	156035842	1952	1952	1952	1952	1
469	20240913	114200	156033890	1952	1952	1952	1952	1
470	20240913	114100	156031938	1952	1952	1952	1952	0
471	20240913	114000	156031938	1952	1952	1952	1952	1
472	20240913	113900	156029986	1942	1942	1942	1942	5
473	20240913	113800	156020276	1953	1953	1953	1953	0
474	20240913	113700	156020276	1953	1953	1953	1953	0
475	20240913	113600	156020276	1953	1953	1953	1953	0
476	20240913	113500	156020276	1953	1953	1953	1953	0
477	20240913	113400	156020276	1953	1951	1953	1951	45
478	20240913	113300	155932397	1950	1953	1953	1950	20
479	20240913	113200	155893367	1953	1952	1953	1952	11
480	20240913	113100	155871894	1953	1953	1953	1953	0
481	20240913	113000	155871894	1953	1953	1953	1953	0
482	20240913	112900	155871894	1953	1947	1953	1947	10
483	20240913	112800	155852389	1947	1947	1947	1947	65
484	20240913	112700	155725834	1947	1941	1947	1941	2000
485	20240913	112600	151838538	1930	1930	1930	1930	1
486	20240913	112500	151836608	1942	1942	1942	1942	0
487	20240913	112400	151836608	1942	1942	1942	1942	0
488	20240913	112300	151836608	1942	1942	1942	1942	0
489	20240913	112200	151836608	1942	1942	1942	1942	0
490	20240913	112100	151836608	1942	1942	1942	1942	1
491	20240913	112000	151834666	1930	1941	1941	1930	673
492	20240913	111900	150535754	1947	1947	1947	1947	0
493	20240913	111800	150535754	1947	1947	1947	1947	0
494	20240913	111700	150535754	1947	1947	1947	1947	1
495	20240913	111600	150533807	1930	1930	1930	1930	359
496	20240913	111500	149840937	1948	1930	1948	1930	970
497	20240913	111400	147968819	1932	1932	1932	1932	301
498	20240913	111300	147387287	1951	1951	1951	1951	0
499	20240913	111200	147387287	1951	1951	1951	1951	0
500	20240913	111100	147387287	1951	1950	1951	1950	2
501	20240913	111000	147383386	1931	1931	1931	1931	1
502	20240913	110900	147381455	1951	1951	1951	1951	1
503	20240913	110800	147379504	1930	1935	1935	1930	690
504	20240913	110700	146047059	1935	1937	1937	1935	40
505	20240913	110600	145969657	1953	1953	1953	1953	0
506	20240913	110500	145969657	1953	1953	1953	1937	208
507	20240913	110400	145566458	1953	1940	1953	1940	399
508	20240913	110300	144787224	1954	1955	1955	1940	77
509	20240913	110200	144636944	1953	1951	1953	1951	81
510	20240913	110100	144478873	1951	1951	1951	1951	0
511	20240913	110000	144478873	1951	1938	1952	1936	484
512	20240913	105900	143541122	1952	1952	1952	1952	1
513	20240913	105800	143539170	1950	1945	1952	1930	125
514	20240913	105700	143296457	1947	1941	1947	1941	1073
515	20240913	105600	141209493	1944	1941	1944	1941	3
516	20240913	105500	141203667	1941	1941	1941	1941	3
517	20240913	105400	141197844	1945	1945	1945	1945	0
518	20240913	105300	141197844	1945	1945	1945	1945	0
519	20240913	105200	141197844	1945	1945	1945	1945	1
520	20240913	105100	141195899	1940	1940	1940	1940	110
521	20240913	105000	140982499	1940	1940	1940	1940	0
522	20240913	104900	140982499	1940	1940	1940	1940	0
523	20240913	104800	140982499	1940	1940	1940	1940	1
524	20240913	104700	140980559	1928	1928	1928	1928	0
525	20240913	104600	140980559	1928	1940	1940	1927	57
526	20240913	104500	140870612	1941	1941	1941	1941	0
527	20240913	104400	140870612	1941	1941	1941	1941	20
528	20240913	104300	140831792	1941	1941	1941	1941	0
529	20240913	104200	140831792	1941	1941	1941	1941	1
530	20240913	104100	140829851	1929	1941	1941	1929	10
531	20240913	104000	140810529	1935	1935	1935	1932	11
532	20240913	103900	140789258	1941	1935	1941	1933	58
533	20240913	103800	140676942	1935	1934	1942	1930	24
534	20240913	103700	140630482	1934	1931	1942	1931	17
535	20240913	103600	140597511	1942	1927	1942	1927	23
536	20240913	103500	140553175	1945	1944	1945	1944	419
537	20240913	103400	139738243	1945	1945	1945	1945	0
538	20240913	103300	139738243	1945	1945	1945	1945	0
539	20240913	103200	139738243	1945	1945	1945	1945	1
540	20240913	103100	139736298	1926	1946	1946	1926	143
541	20240913	103000	139458499	1946	1946	1946	1946	5
542	20240913	102900	139448769	1946	1946	1946	1946	1
543	20240913	102800	139446823	1934	1933	1934	1933	24
544	20240913	102700	139400412	1934	1934	1934	1934	0
545	20240913	102600	139400412	1934	1934	1934	1934	0
546	20240913	102500	139400412	1934	1934	1934	1934	1
547	20240913	102400	139398478	1921	1921	1921	1921	5
548	20240913	102300	139388873	1930	1930	1930	1930	0
549	20240913	102200	139388873	1930	1930	1930	1930	0
550	20240913	102100	139388873	1930	1930	1930	1930	0
551	20240913	102000	139388873	1930	1930	1930	1930	0
552	20240913	101900	139388873	1930	1930	1930	1930	0
553	20240913	101800	139388873	1930	1930	1930	1930	0
554	20240913	101700	139388873	1930	1930	1930	1930	0
555	20240913	101600	139388873	1930	1930	1930	1930	0
556	20240913	101500	139388873	1930	1930	1930	1930	0
557	20240913	101400	139388873	1930	1930	1930	1930	0
558	20240913	101300	139388873	1930	1921	1930	1921	27
559	20240913	101200	139336853	1920	1921	1921	1920	296
560	20240913	101100	138768269	1929	1929	1929	1929	0
561	20240913	101000	138768269	1929	1929	1929	1929	0
562	20240913	100900	138768269	1929	1930	1930	1929	84
563	20240913	100800	138606225	1930	1930	1930	1930	0
564	20240913	100700	138606225	1930	1929	1930	1929	59
565	20240913	100600	138492364	1930	1929	1930	1929	171
566	20240913	100500	138162441	1928	1928	1929	1928	177
567	20240913	100400	137821184	1928	1928	1928	1928	510
568	20240913	100300	136837904	1929	1929	1929	1929	0
569	20240913	100200	136837904	1929	1929	1929	1929	1
570	20240913	100100	136835975	1918	1919	1919	1918	296
571	20240913	100000	136267952	1919	1919	1919	1919	0
572	20240913	095900	136267952	1919	1919	1919	1919	405
573	20240913	095800	135490757	1918	1918	1918	1918	0
574	20240913	095700	135490757	1918	1918	1918	1918	770
575	20240913	095600	134013897	1918	1928	1928	1918	567
576	20240913	095500	132925161	1928	1921	1928	1918	1130
577	20240913	095400	130755751	1928	1928	1928	1928	0
578	20240913	095300	130755751	1928	1927	1928	1927	310
579	20240913	095200	130158092	1927	1927	1927	1927	5
580	20240913	095100	130148457	1928	1928	1928	1928	13
581	20240913	095000	130123393	1928	1928	1928	1928	1
582	20240913	094900	130121465	1921	1921	1921	1921	0
583	20240913	094800	130121465	1921	1922	1922	1921	51
584	20240913	094700	130023444	1922	1922	1922	1922	66
585	20240913	094600	129896592	1929	1929	1929	1929	0
586	20240913	094500	129896592	1929	1921	1929	1921	186
587	20240913	094400	129539278	1939	1939	1939	1939	0
588	20240913	094300	129539278	1939	1921	1939	1921	11
589	20240913	094200	129517967	1920	1924	1924	1918	276
590	20240913	094100	128988195	1925	1925	1925	1925	0
591	20240913	094000	128988195	1925	1952	1952	1925	31
592	20240913	093900	128928493	1923	1929	1958	1923	238
593	20240913	093800	128467598	1925	1925	1925	1925	100
594	20240913	093700	128275098	1925	1920	1925	1915	10404
595	20240913	093600	108301736	1921	1923	1923	1921	117
596	20240913	093500	108076755	1924	1925	1925	1924	20
597	20240913	093400	108038265	1923	1925	1925	1923	66
598	20240913	093300	107911327	1929	1923	1929	1923	873
599	20240913	093200	106231761	1923	1921	1923	1920	644
600	20240913	093100	104994612	1924	1924	1924	1924	3
601	20240913	093000	104988840	1921	1920	1921	1920	291
602	20240913	092900	104430081	1921	1923	1923	1921	692
603	20240913	092800	103100729	1921	1921	1921	1921	432
604	20240913	092700	102270857	1922	1924	1924	1922	234
605	20240913	092600	101821107	1924	1924	1924	1924	283
606	20240913	092500	101276615	1924	1925	1925	1924	2160
607	20240913	092400	97120564	1939	1939	1939	1939	0
608	20240913	092300	97120564	1939	1939	1939	1939	10
609	20240913	092200	97101174	1924	1924	1924	1924	2000
610	20240913	092100	93253174	1921	1933	1958	1921	2852
611	20240913	092000	87743832	1933	1930	1933	1929	116
612	20240913	091900	87519663	1925	1926	1926	1923	2161
613	20240913	091800	83360190	1925	1944	1944	1925	846
614	20240913	091700	81722610	1950	1956	1956	1950	2170
615	20240913	091600	77483750	1956	1956	1956	1956	5
616	20240913	091500	77473970	1956	1960	1960	1956	123
617	20240913	091400	77233378	1956	1956	1956	1956	0
618	20240913	091300	77233378	1956	1965	1965	1956	1480
619	20240913	091200	74329831	1965	1970	1970	1965	1718
620	20240913	091100	70953846	1970	1972	1972	1970	2138
621	20240913	091000	66738014	1985	1973	1987	1972	1127
622	20240913	090900	64506981	1988	1972	1988	1972	345
623	20240913	090800	63824737	1988	1999	1999	1980	2358
624	20240913	090700	59148706	1989	2020	2020	1989	7689
625	20240913	090600	43704514	2015	1994	2035	1994	6730
626	20240913	090500	30169811	1997	1967	1997	1967	3467
627	20240913	090400	23300405	1963	1965	1968	1960	1970
628	20240913	090300	19431695	1963	1950	1974	1950	1707
629	20240913	090200	16084374	1940	1937	1940	1937	4154
630	20240913	090100	8033396	1936	1940	1940	1936	1499
631	20240913	090000	5129176	1937	1937	1937	1937	2648