KissMeData/088790/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195500	304246026	2005	2005	2005	2005	4954
3	20240911	195400	304246026	2005	2005	2005	2005	0
4	20240911	195300	304246026	2005	2005	2005	2005	0
5	20240911	195200	304246026	2005	2005	2005	2005	0
6	20240911	195100	304246026	2005	2005	2005	2005	0
7	20240911	195000	304246026	2005	2005	2005	2005	0
8	20240911	194900	304246026	2005	2005	2005	2005	0
9	20240911	194800	304246026	2005	2005	2005	2005	0
10	20240911	194700	304246026	2005	2005	2005	2005	0
11	20240911	194600	304246026	2005	2005	2005	2005	0
12	20240911	194500	304246026	2005	2005	2005	2005	0
13	20240911	194400	304246026	2005	2005	2005	2005	0
14	20240911	194300	304246026	2005	2005	2005	2005	0
15	20240911	194200	304246026	2005	2005	2005	2005	0
16	20240911	194100	304246026	2005	2005	2005	2005	0
17	20240911	194000	304246026	2005	2005	2005	2005	0
18	20240911	193900	304246026	2005	2005	2005	2005	0
19	20240911	193800	304246026	2005	2005	2005	2005	0
20	20240911	193700	304246026	2005	2005	2005	2005	0
21	20240911	193600	304246026	2005	2005	2005	2005	0
22	20240911	193500	304246026	2005	2005	2005	2005	0
23	20240911	193400	304246026	2005	2005	2005	2005	0
24	20240911	193300	304246026	2005	2005	2005	2005	0
25	20240911	193200	304246026	2005	2005	2005	2005	0
26	20240911	193100	304246026	2005	2005	2005	2005	0
27	20240911	193000	304246026	2005	2005	2005	2005	0
28	20240911	192900	304246026	2005	2005	2005	2005	0
29	20240911	192800	304246026	2005	2005	2005	2005	0
30	20240911	192700	304246026	2005	2005	2005	2005	0
31	20240911	192600	304246026	2005	2005	2005	2005	0
32	20240911	192500	304246026	2005	2005	2005	2005	4954
33	20240911	192400	304246026	2005	2005	2005	2005	0
34	20240911	192300	304246026	2005	2005	2005	2005	0
35	20240911	192200	304246026	2005	2005	2005	2005	0
36	20240911	192100	304246026	2005	2005	2005	2005	0
37	20240911	192000	304246026	2005	2005	2005	2005	0
38	20240911	191900	304246026	2005	2005	2005	2005	0
39	20240911	191800	304246026	2005	2005	2005	2005	0
40	20240911	191700	304246026	2005	2005	2005	2005	0
41	20240911	191600	304246026	2005	2005	2005	2005	0
42	20240911	191500	304246026	2005	2005	2005	2005	0
43	20240911	191400	304246026	2005	2005	2005	2005	0
44	20240911	191300	304246026	2005	2005	2005	2005	0
45	20240911	191200	304246026	2005	2005	2005	2005	0
46	20240911	191100	304246026	2005	2005	2005	2005	0
47	20240911	191000	304246026	2005	2005	2005	2005	0
48	20240911	190900	304246026	2005	2005	2005	2005	0
49	20240911	190800	304246026	2005	2005	2005	2005	0
50	20240911	190700	304246026	2005	2005	2005	2005	0
51	20240911	190600	304246026	2005	2005	2005	2005	0
52	20240911	190500	304246026	2005	2005	2005	2005	0
53	20240911	190400	304246026	2005	2005	2005	2005	0
54	20240911	190300	304246026	2005	2005	2005	2005	0
55	20240911	190200	304246026	2005	2005	2005	2005	0
56	20240911	190100	304246026	2005	2005	2005	2005	0
57	20240911	190000	304246026	2005	2005	2005	2005	0
58	20240911	185900	304246026	2005	2005	2005	2005	0
59	20240911	185800	304246026	2005	2005	2005	2005	0
60	20240911	185700	304246026	2005	2005	2005	2005	0
61	20240911	185600	304246026	2005	2005	2005	2005	0
62	20240911	185500	304246026	2005	2005	2005	2005	4954
63	20240911	185400	304246026	2005	2005	2005	2005	0
64	20240911	185300	304246026	2005	2005	2005	2005	0
65	20240911	185200	304246026	2005	2005	2005	2005	0
66	20240911	185100	304246026	2005	2005	2005	2005	0
67	20240911	185000	304246026	2005	2005	2005	2005	0
68	20240911	184900	304246026	2005	2005	2005	2005	0
69	20240911	184800	304246026	2005	2005	2005	2005	0
70	20240911	184700	304246026	2005	2005	2005	2005	0
71	20240911	184600	304246026	2005	2005	2005	2005	0
72	20240911	184500	304246026	2005	2005	2005	2005	0
73	20240911	184400	304246026	2005	2005	2005	2005	0
74	20240911	184300	304246026	2005	2005	2005	2005	0
75	20240911	184200	304246026	2005	2005	2005	2005	0
76	20240911	184100	304246026	2005	2005	2005	2005	0
77	20240911	184000	304246026	2005	2005	2005	2005	0
78	20240911	183900	304246026	2005	2005	2005	2005	0
79	20240911	183800	304246026	2005	2005	2005	2005	0
80	20240911	183700	304246026	2005	2005	2005	2005	0
81	20240911	183600	304246026	2005	2005	2005	2005	0
82	20240911	183500	304246026	2005	2005	2005	2005	0
83	20240911	183400	304246026	2005	2005	2005	2005	0
84	20240911	183300	304246026	2005	2005	2005	2005	0
85	20240911	183200	304246026	2005	2005	2005	2005	0
86	20240911	183100	304246026	2005	2005	2005	2005	0
87	20240911	183000	304246026	2005	2005	2005	2005	0
88	20240911	182900	304246026	2005	2005	2005	2005	0
89	20240911	182800	304246026	2005	2005	2005	2005	0
90	20240911	182700	304246026	2005	2005	2005	2005	0
91	20240911	182600	304246026	2005	2005	2005	2005	0
92	20240911	182500	304246026	2005	2005	2005	2005	4954
93	20240911	182400	304246026	2005	2005	2005	2005	0
94	20240911	182300	304246026	2005	2005	2005	2005	0
95	20240911	182200	304246026	2005	2005	2005	2005	0
96	20240911	182100	304246026	2005	2005	2005	2005	0
97	20240911	182000	304246026	2005	2005	2005	2005	0
98	20240911	181900	304246026	2005	2005	2005	2005	0
99	20240911	181800	304246026	2005	2005	2005	2005	0
100	20240911	181700	304246026	2005	2005	2005	2005	0
101	20240911	181600	304246026	2005	2005	2005	2005	0
102	20240911	181500	304246026	2005	2005	2005	2005	0
103	20240911	181400	304246026	2005	2005	2005	2005	0
104	20240911	181300	304246026	2005	2005	2005	2005	0
105	20240911	181200	304246026	2005	2005	2005	2005	0
106	20240911	181100	304246026	2005	2005	2005	2005	0
107	20240911	181000	304246026	2005	2005	2005	2005	0
108	20240911	180900	304246026	2005	2005	2005	2005	0
109	20240911	180800	304246026	2005	2005	2005	2005	0
110	20240911	180700	304246026	2005	2005	2005	2005	0
111	20240911	180600	304246026	2005	2005	2005	2005	0
112	20240911	180500	304246026	2005	2005	2005	2005	0
113	20240911	180400	304246026	2005	2005	2005	2005	0
114	20240911	180300	304246026	2005	2005	2005	2005	0
115	20240911	180200	304246026	2005	2005	2005	2005	0
116	20240911	180100	304246026	2005	2005	2005	2005	0
117	20240911	180000	304246026	2005	2005	2005	2005	0
118	20240911	175900	304246026	2005	2005	2005	2005	0
119	20240911	175800	304246026	2005	2005	2005	2005	0
120	20240911	175700	304246026	2005	2005	2005	2005	0
121	20240911	175600	304246026	2005	2005	2005	2005	0
122	20240911	175500	304246026	2005	2005	2005	2005	4954
123	20240911	175400	304246026	2005	2005	2005	2005	0
124	20240911	175300	304246026	2005	2005	2005	2005	0
125	20240911	175200	304246026	2005	2005	2005	2005	0
126	20240911	175100	304246026	2005	2005	2005	2005	0
127	20240911	175000	304246026	2005	2005	2005	2005	0
128	20240911	174900	304246026	2005	2005	2005	2005	0
129	20240911	174800	304246026	2005	2005	2005	2005	0
130	20240911	174700	304246026	2005	2005	2005	2005	0
131	20240911	174600	304246026	2005	2005	2005	2005	0
132	20240911	174500	304246026	2005	2005	2005	2005	0
133	20240911	174400	304246026	2005	2005	2005	2005	0
134	20240911	174300	304246026	2005	2005	2005	2005	0
135	20240911	174200	304246026	2005	2005	2005	2005	0
136	20240911	174100	304246026	2005	2005	2005	2005	0
137	20240911	174000	304246026	2005	2005	2005	2005	0
138	20240911	173900	304246026	2005	2005	2005	2005	0
139	20240911	173800	304246026	2005	2005	2005	2005	0
140	20240911	173700	304246026	2005	2005	2005	2005	0
141	20240911	173600	304246026	2005	2005	2005	2005	0
142	20240911	173500	304246026	2005	2005	2005	2005	0
143	20240911	173400	304246026	2005	2005	2005	2005	0
144	20240911	173300	304246026	2005	2005	2005	2005	0
145	20240911	173200	304246026	2005	2005	2005	2005	0
146	20240911	173100	304246026	2005	2005	2005	2005	0
147	20240911	173000	304246026	2005	2005	2005	2005	0
148	20240911	172900	304246026	2005	2005	2005	2005	0
149	20240911	172800	304246026	2005	2005	2005	2005	0
150	20240911	172700	304246026	2005	2005	2005	2005	0
151	20240911	172600	304246026	2005	2005	2005	2005	0
152	20240911	172500	304246026	2005	2005	2005	2005	4954
153	20240911	172400	304246026	2005	2005	2005	2005	0
154	20240911	172300	304246026	2005	2005	2005	2005	0
155	20240911	172200	304246026	2005	2005	2005	2005	0
156	20240911	172100	304246026	2005	2005	2005	2005	0
157	20240911	172000	304246026	2005	2005	2005	2005	0
158	20240911	171900	304246026	2005	2005	2005	2005	0
159	20240911	171800	304246026	2005	2005	2005	2005	0
160	20240911	171700	304246026	2005	2005	2005	2005	0
161	20240911	171600	304246026	2005	2005	2005	2005	0
162	20240911	171500	304246026	2005	2005	2005	2005	0
163	20240911	171400	304246026	2005	2005	2005	2005	0
164	20240911	171300	304246026	2005	2005	2005	2005	0
165	20240911	171200	304246026	2005	2005	2005	2005	0
166	20240911	171100	304246026	2005	2005	2005	2005	0
167	20240911	171000	304246026	2005	2005	2005	2005	0
168	20240911	170900	304246026	2005	2005	2005	2005	0
169	20240911	170800	304246026	2005	2005	2005	2005	0
170	20240911	170700	304246026	2005	2005	2005	2005	0
171	20240911	170600	304246026	2005	2005	2005	2005	0
172	20240911	170500	304246026	2005	2005	2005	2005	0
173	20240911	170400	304246026	2005	2005	2005	2005	0
174	20240911	170300	304246026	2005	2005	2005	2005	0
175	20240911	170200	304246026	2005	2005	2005	2005	0
176	20240911	170100	304246026	2005	2005	2005	2005	0
177	20240911	170000	304246026	2005	2005	2005	2005	0
178	20240911	165900	304246026	2005	2005	2005	2005	0
179	20240911	165800	304246026	2005	2005	2005	2005	0
180	20240911	165700	304246026	2005	2005	2005	2005	0
181	20240911	165600	304246026	2005	2005	2005	2005	0
182	20240911	165500	304246026	2005	2005	2005	2005	4954
183	20240911	165400	304246026	2005	2005	2005	2005	0
184	20240911	165300	304246026	2005	2005	2005	2005	0
185	20240911	165200	304246026	2005	2005	2005	2005	0
186	20240911	165100	304246026	2005	2005	2005	2005	0
187	20240911	165000	304246026	2005	2005	2005	2005	0
188	20240911	164900	304246026	2005	2005	2005	2005	0
189	20240911	164800	304246026	2005	2005	2005	2005	0
190	20240911	164700	304246026	2005	2005	2005	2005	0
191	20240911	164600	304246026	2005	2005	2005	2005	0
192	20240911	164500	304246026	2005	2005	2005	2005	0
193	20240911	164400	304246026	2005	2005	2005	2005	0
194	20240911	164300	304246026	2005	2005	2005	2005	0
195	20240911	164200	304246026	2005	2005	2005	2005	0
196	20240911	164100	304246026	2005	2005	2005	2005	0
197	20240911	164000	304246026	2005	2005	2005	2005	0
198	20240911	163900	304246026	2005	2005	2005	2005	0
199	20240911	163800	304246026	2005	2005	2005	2005	0
200	20240911	163700	304246026	2005	2005	2005	2005	0
201	20240911	163600	304246026	2005	2005	2005	2005	0
202	20240911	163500	304246026	2005	2005	2005	2005	0
203	20240911	163400	304246026	2005	2005	2005	2005	0
204	20240911	163300	304246026	2005	2005	2005	2005	0
205	20240911	163200	304246026	2005	2005	2005	2005	0
206	20240911	163100	304246026	2005	2005	2005	2005	0
207	20240911	163000	304246026	2005	2005	2005	2005	0
208	20240911	162900	304246026	2005	2005	2005	2005	0
209	20240911	162800	304246026	2005	2005	2005	2005	0
210	20240911	162700	304246026	2005	2005	2005	2005	0
211	20240911	162600	304246026	2005	2005	2005	2005	0
212	20240911	162500	304246026	2005	2005	2005	2005	4954
213	20240911	162400	304246026	2005	2005	2005	2005	0
214	20240911	162300	304246026	2005	2005	2005	2005	0
215	20240911	162200	304246026	2005	2005	2005	2005	0
216	20240911	162100	304246026	2005	2005	2005	2005	0
217	20240911	162000	304246026	2005	2005	2005	2005	0
218	20240911	161900	304246026	2005	2005	2005	2005	0
219	20240911	161800	304246026	2005	2005	2005	2005	0
220	20240911	161700	304246026	2005	2005	2005	2005	0
221	20240911	161600	304246026	2005	2005	2005	2005	0
222	20240911	161500	304246026	2005	2005	2005	2005	0
223	20240911	161400	304246026	2005	2005	2005	2005	0
224	20240911	161300	304246026	2005	2005	2005	2005	0
225	20240911	161200	304246026	2005	2005	2005	2005	0
226	20240911	161100	304246026	2005	2005	2005	2005	0
227	20240911	161000	304246026	2005	2005	2005	2005	0
228	20240911	160900	304246026	2005	2005	2005	2005	0
229	20240911	160800	304246026	2005	2005	2005	2005	0
230	20240911	160700	304246026	2005	2005	2005	2005	0
231	20240911	160600	304246026	2005	2005	2005	2005	0
232	20240911	160500	304246026	2005	2005	2005	2005	0
233	20240911	160400	304246026	2005	2005	2005	2005	0
234	20240911	160300	304246026	2005	2005	2005	2005	0
235	20240911	160200	304246026	2005	2005	2005	2005	0
236	20240911	160100	304246026	2005	2005	2005	2005	0
237	20240911	160000	304246026	2005	2005	2005	2005	0
238	20240911	155900	304246026	2005	2005	2005	2005	0
239	20240911	155800	304246026	2005	2005	2005	2005	0
240	20240911	155700	304246026	2005	2005	2005	2005	0
241	20240911	155600	304246026	2005	2005	2005	2005	0
242	20240911	155500	304246026	2005	2005	2005	2005	4954
243	20240911	155400	304246026	2005	2005	2005	2005	0
244	20240911	155300	304246026	2005	2005	2005	2005	0
245	20240911	155200	304246026	2005	2005	2005	2005	0
246	20240911	155100	304246026	2005	2005	2005	2005	0
247	20240911	155000	304246026	2005	2005	2005	2005	0
248	20240911	154900	304246026	2005	2005	2005	2005	0
249	20240911	154800	304246026	2005	2005	2005	2005	0
250	20240911	154700	304246026	2005	2005	2005	2005	0
251	20240911	154600	304246026	2005	2005	2005	2005	0
252	20240911	154500	304246026	2005	2005	2005	2005	0
253	20240911	154400	304246026	2005	2005	2005	2005	0
254	20240911	154300	304246026	2005	2005	2005	2005	0
255	20240911	154200	304246026	2005	2005	2005	2005	0
256	20240911	154100	304246026	2005	2005	2005	2005	0
257	20240911	154000	304246026	2005	2005	2005	2005	0
258	20240911	153900	304246026	2005	2005	2005	2005	0
259	20240911	153800	304246026	2005	2005	2005	2005	0
260	20240911	153700	304246026	2005	2005	2005	2005	0
261	20240911	153600	304246026	2005	2005	2005	2005	0
262	20240911	153500	304246026	2005	2005	2005	2005	0
263	20240911	153400	304246026	2005	2005	2005	2005	0
264	20240911	153300	304246026	2005	2005	2005	2005	0
265	20240911	153200	304246026	2005	2005	2005	2005	0
266	20240911	153100	304246026	2005	2005	2005	2005	0
267	20240911	153000	304246026	2005	2005	2005	2005	4954
268	20240911	152900	294313256	1988	1988	1988	1988	0
269	20240911	152800	294313256	1988	1988	1988	1988	0
270	20240911	152700	294313256	1988	1988	1988	1988	0
271	20240911	152600	294313256	1988	1988	1988	1988	0
272	20240911	152500	294313256	1988	1988	1988	1988	0
273	20240911	152400	294313256	1988	1988	1988	1988	0
274	20240911	152300	294313256	1988	1988	1988	1988	0
275	20240911	152200	294313256	1988	1988	1988	1988	0
276	20240911	152100	294313256	1988	1988	1988	1988	0
277	20240911	152000	294313256	1988	1988	1988	1988	0
278	20240911	151900	294313256	1988	1988	1990	1980	3621
279	20240911	151800	287138969	1988	1992	1992	1983	956
280	20240911	151700	285236980	1987	1993	1993	1987	15
281	20240911	151600	285207169	1994	1983	1995	1983	502
282	20240911	151500	284210224	1996	1989	1997	1983	502
283	20240911	151400	283212558	1989	1990	1998	1989	295
284	20240911	151300	282625616	1998	1989	1999	1989	263
285	20240911	151200	282102451	1990	1999	1999	1989	1103
286	20240911	151100	279907477	1999	1994	1999	1991	1261
287	20240911	151000	277393257	1999	1999	1999	1999	0
288	20240911	150900	277393257	1999	1999	1999	1999	1
289	20240911	150800	277391258	2000	2000	2000	2000	1
290	20240911	150700	277389258	2005	2005	2005	2005	0
291	20240911	150600	277389258	2005	2005	2005	2005	35
292	20240911	150500	277319083	1990	2000	2005	1990	221
293	20240911	150400	276877058	2000	1989	2000	1989	836
294	20240911	150300	275205743	2000	2000	2000	1989	423
295	20240911	150200	274359754	2000	2000	2000	2000	401
296	20240911	150100	273557754	2000	1991	2005	1987	1621
297	20240911	150000	270315596	2005	2000	2010	1986	2136
298	20240911	145900	266055510	2000	2000	2000	1996	1108
299	20240911	145800	263841120	1997	2020	2025	1997	1885
300	20240911	145700	260063003	2025	1997	2035	1997	1321
301	20240911	145600	257395790	2010	1988	2030	1981	5851
302	20240911	145500	245562857	1987	2000	2040	1987	12730
303	20240911	145400	219928274	2010	1994	2030	1994	8787
304	20240911	145300	202334431	1995	1976	1995	1976	6857
305	20240911	145200	188729386	1977	1977	1977	1973	1243
306	20240911	145100	186276169	1978	1978	1978	1977	90
307	20240911	145000	186098191	1979	1973	1980	1971	4175
308	20240911	144900	177858973	1973	1962	1973	1960	3332
309	20240911	144800	171297085	1962	1955	1962	1955	1584
310	20240911	144700	168193602	1955	1954	1955	1954	41
311	20240911	144600	168113463	1950	1950	1950	1950	661
312	20240911	144500	166824513	1959	1947	1959	1947	793
313	20240911	144400	165271460	1946	1945	1946	1945	82
314	20240911	144300	165111938	1945	1945	1949	1945	157
315	20240911	144200	164806459	1945	1945	1947	1945	87
316	20240911	144100	164637222	1945	1945	1945	1945	52
317	20240911	144000	164536082	1945	1945	1945	1945	21
318	20240911	143900	164495237	1945	1945	1945	1945	6
319	20240911	143800	164483567	1945	1945	1949	1945	8
320	20240911	143700	164467999	1945	1945	1945	1945	1
321	20240911	143600	164466054	1942	1942	1942	1942	219
322	20240911	143500	164040756	1945	1942	1945	1942	19
323	20240911	143400	164003855	1949	1949	1949	1949	0
324	20240911	143300	164003855	1949	1949	1949	1949	0
325	20240911	143200	164003855	1949	1949	1949	1949	0
326	20240911	143100	164003855	1949	1949	1949	1949	6
327	20240911	143000	163992161	1952	1952	1952	1952	0
328	20240911	142900	163992161	1952	1952	1952	1952	0
329	20240911	142800	163992161	1952	1952	1952	1952	0
330	20240911	142700	163992161	1952	1952	1952	1952	0
331	20240911	142600	163992161	1952	1952	1952	1952	0
332	20240911	142500	163992161	1952	1952	1952	1952	0
333	20240911	142400	163992161	1952	1952	1952	1952	0
334	20240911	142300	163992161	1952	1950	1952	1950	14
335	20240911	142200	163964859	1950	1950	1953	1950	305
336	20240911	142100	163370037	1950	1947	1950	1947	45
337	20240911	142000	163282364	1947	1943	1947	1943	15
338	20240911	141900	163253192	1946	1946	1946	1946	0
339	20240911	141800	163253192	1946	1945	1946	1945	38
340	20240911	141700	163179254	1944	1945	1945	1944	108
341	20240911	141600	162969298	1945	1945	1945	1945	243
342	20240911	141500	162496663	1948	1948	1948	1948	0
343	20240911	141400	162496663	1948	1948	1948	1948	0
344	20240911	141300	162496663	1948	1948	1948	1948	0
345	20240911	141200	162496663	1948	1948	1948	1948	0
346	20240911	141100	162496663	1948	1948	1948	1948	0
347	20240911	141000	162496663	1948	1944	1948	1944	9
348	20240911	140900	162479163	1944	1944	1944	1944	7
349	20240911	140800	162465555	1944	1945	1945	1944	6
350	20240911	140700	162453887	1950	1950	1950	1950	0
351	20240911	140600	162453887	1950	1950	1950	1950	0
352	20240911	140500	162453887	1950	1950	1950	1950	0
353	20240911	140400	162453887	1950	1942	1950	1942	12
354	20240911	140300	162430516	1942	1942	1942	1942	0
355	20240911	140200	162430516	1942	1942	1942	1942	56
356	20240911	140100	162321764	1943	1943	1943	1943	0
357	20240911	140000	162321764	1943	1943	1943	1943	0
358	20240911	135900	162321764	1943	1943	1943	1943	0
359	20240911	135800	162321764	1943	1943	1943	1943	99
360	20240911	135700	162129407	1945	1945	1945	1945	50
361	20240911	135600	162032157	1945	1944	1945	1944	396
362	20240911	135500	161262320	1946	1946	1946	1946	0
363	20240911	135400	161262320	1946	1946	1946	1946	0
364	20240911	135300	161262320	1946	1946	1946	1946	0
365	20240911	135200	161262320	1946	1943	1946	1943	2
366	20240911	135100	161258431	1950	1944	1950	1944	1030
367	20240911	135000	159256105	1946	1946	1946	1946	0
368	20240911	134900	159256105	1946	1947	1947	1946	749
369	20240911	134800	157798482	1950	1950	1950	1950	0
370	20240911	134700	157798482	1950	1951	1951	1950	1001
371	20240911	134600	155845782	1960	1960	1960	1960	0
372	20240911	134500	155845782	1960	1955	1960	1954	2001
373	20240911	134400	151935231	1958	1955	1958	1955	804
374	20240911	134300	150363402	1960	1958	1960	1958	78
375	20240911	134200	150210536	1960	1958	1960	1958	1070
376	20240911	134100	148113734	1955	1955	1958	1948	1036
377	20240911	134000	146087430	1955	1943	1955	1943	118
378	20240911	133900	145857766	1943	1943	1943	1943	1
379	20240911	133800	145855823	1941	1941	1941	1941	16
380	20240911	133700	145824767	1943	1943	1943	1943	0
381	20240911	133600	145824767	1943	1943	1943	1943	0
382	20240911	133500	145824767	1943	1940	1943	1940	11
383	20240911	133400	145803398	1939	1939	1940	1939	44
384	20240911	133300	145718040	1940	1939	1940	1939	3
385	20240911	133200	145712222	1936	1936	1936	1936	1
386	20240911	133100	145710286	1936	1937	1940	1936	246
387	20240911	133000	145233142	1937	1937	1940	1937	507
388	20240911	132900	144249586	1934	1934	1934	1934	830
389	20240911	132800	142644366	1940	1940	1940	1940	0
390	20240911	132700	142644366	1940	1935	1940	1935	40
391	20240911	132600	142566806	1932	1931	1932	1931	11
392	20240911	132500	142545555	1931	1931	1943	1931	41
393	20240911	132400	142466348	1927	1927	1927	1927	1105
394	20240911	132300	140337013	1924	1925	1927	1924	111
395	20240911	132200	140123379	1925	1940	1940	1925	3136
396	20240911	132100	134066808	1943	1943	1943	1943	1
397	20240911	132000	134064865	1940	1940	1940	1940	0
398	20240911	131900	134064865	1940	1940	1940	1940	0
399	20240911	131800	134064865	1940	1937	1943	1937	14
400	20240911	131700	134037705	1944	1935	1944	1935	300
401	20240911	131600	133454514	1944	1929	1944	1929	1096
402	20240911	131500	131340087	1927	1927	1927	1927	0
403	20240911	131400	131340087	1927	1928	1928	1927	137
404	20240911	131300	131076018	1928	1925	1933	1925	1877
405	20240911	131200	127461109	1925	1925	1925	1925	0
406	20240911	131100	127461109	1925	1927	1927	1925	850
407	20240911	131000	125824467	1928	1931	1935	1926	3279
408	20240911	130900	119502510	1930	1932	1932	1930	11
409	20240911	130800	119481278	1934	1937	1937	1934	297
410	20240911	130700	118906228	1936	1936	1936	1936	0
411	20240911	130600	118906228	1936	1936	1936	1936	597
412	20240911	130500	117750436	1936	1944	1944	1936	406
413	20240911	130400	116964405	1945	1949	1949	1945	532
414	20240911	130300	115929655	1950	1950	1950	1950	0
415	20240911	130200	115929655	1950	1950	1950	1950	0
416	20240911	130100	115929655	1950	1950	1950	1950	0
417	20240911	130000	115929655	1950	1950	1950	1950	0
418	20240911	125900	115929655	1950	1952	1952	1950	512
419	20240911	125800	114931241	1953	1955	1955	1953	368
420	20240911	125700	114211901	1952	1952	1952	1952	0
421	20240911	125600	114211901	1952	1954	1954	1952	8
422	20240911	125500	114196283	1952	1954	1954	1952	33
423	20240911	125400	114131853	1954	1952	1960	1952	48
424	20240911	125300	114037927	1952	1952	1952	1952	20
425	20240911	125200	113998887	1952	1952	1968	1952	11
426	20240911	125100	113977399	1952	1945	1970	1943	1484
427	20240911	125000	111060566	1958	1953	1960	1946	18
428	20240911	124900	111025456	1953	1952	1953	1952	23
429	20240911	124800	110980550	1950	1953	1953	1950	990
430	20240911	124700	109049187	1953	1959	1959	1953	1301
431	20240911	124600	106506858	1959	1952	1960	1952	1746
432	20240911	124500	103090294	1952	1952	1953	1952	566
433	20240911	124400	101985406	1950	1952	1952	1950	345
434	20240911	124300	101312218	1960	1960	1960	1960	0
435	20240911	124200	101312218	1960	1952	1960	1952	523
436	20240911	124100	100287147	1962	1942	1968	1942	1029
437	20240911	124000	98280399	1947	1942	1947	1942	3
438	20240911	123900	98274566	1942	1937	1944	1937	1414
439	20240911	123800	95531243	1937	1937	1940	1937	645
440	20240911	123700	94279955	1936	1936	1936	1936	6
441	20240911	123600	94268339	1936	1932	1937	1932	32
442	20240911	123500	94206391	1934	1934	1934	1934	0
443	20240911	123400	94206391	1934	1934	1934	1934	0
444	20240911	123300	94206391	1934	1932	1934	1932	201
445	20240911	123200	93817867	1930	1931	1931	1930	2
446	20240911	123100	93814006	1931	1931	1931	1931	10
447	20240911	123000	93794696	1933	1933	1933	1933	0
448	20240911	122900	93794696	1933	1933	1933	1933	0
449	20240911	122800	93794696	1933	1931	1933	1931	5
450	20240911	122700	93785039	1929	1927	1933	1927	3002
451	20240911	122600	87986563	1927	1927	1927	1927	0
452	20240911	122500	87986563	1927	1927	1927	1927	0
453	20240911	122400	87986563	1927	1927	1927	1927	10
454	20240911	122300	87967293	1927	1927	1927	1927	6
455	20240911	122200	87955731	1927	1927	1927	1927	0
456	20240911	122100	87955731	1927	1927	1927	1927	0
457	20240911	122000	87955731	1927	1927	1927	1927	0
458	20240911	121900	87955731	1927	1927	1927	1927	0
459	20240911	121800	87955731	1927	1927	1927	1927	22
460	20240911	121700	87913337	1927	1927	1927	1927	8
461	20240911	121600	87897921	1925	1927	1928	1925	16
462	20240911	121500	87867090	1926	1928	1928	1926	35
463	20240911	121400	87799616	1928	1928	1929	1928	67
464	20240911	121300	87670390	1929	1927	1929	1927	47
465	20240911	121200	87579754	1927	1927	1927	1927	0
466	20240911	121100	87579754	1927	1927	1927	1927	11
467	20240911	121000	87558557	1927	1927	1927	1927	0
468	20240911	120900	87558557	1927	1927	1929	1927	45
469	20240911	120800	87471781	1928	1926	1929	1926	9
470	20240911	120700	87454433	1928	1928	1928	1928	0
471	20240911	120600	87454433	1928	1928	1928	1928	0
472	20240911	120500	87454433	1928	1928	1928	1928	0
473	20240911	120400	87454433	1928	1928	1928	1928	0
474	20240911	120300	87454433	1928	1927	1929	1927	56
475	20240911	120200	87346412	1927	1923	1930	1923	44
476	20240911	120100	87261624	1927	1923	1930	1923	15
477	20240911	120000	87232762	1924	1924	1924	1924	0
478	20240911	115900	87232762	1924	1924	1924	1924	0
479	20240911	115800	87232762	1924	1924	1924	1924	0
480	20240911	115700	87232762	1924	1924	1924	1924	0
481	20240911	115600	87232762	1924	1924	1924	1924	0
482	20240911	115500	87232762	1924	1924	1924	1924	1
483	20240911	115400	87230838	1923	1923	1923	1923	0
484	20240911	115300	87230838	1923	1923	1923	1923	190
485	20240911	115200	86865468	1923	1923	1923	1923	0
486	20240911	115100	86865468	1923	1923	1923	1923	0
487	20240911	115000	86865468	1923	1923	1923	1923	0
488	20240911	114900	86865468	1923	1923	1923	1923	0
489	20240911	114800	86865468	1923	1923	1923	1923	0
490	20240911	114700	86865468	1923	1923	1923	1923	0
491	20240911	114600	86865468	1923	1923	1923	1923	0
492	20240911	114500	86865468	1923	1923	1923	1923	0
493	20240911	114400	86865468	1923	1923	1923	1923	401
494	20240911	114300	86094345	1925	1925	1925	1925	23
495	20240911	114200	86050070	1925	1925	1933	1925	551
496	20240911	114100	84985522	1930	1925	1930	1925	12
497	20240911	114000	84962417	1925	1925	1925	1925	1
498	20240911	113900	84960492	1925	1924	1925	1924	28
499	20240911	113800	84906607	1924	1924	1925	1924	15
500	20240911	113700	84877746	1924	1923	1924	1923	108
501	20240911	113600	84670060	1923	1923	1923	1923	0
502	20240911	113500	84670060	1923	1923	1923	1923	0
503	20240911	113400	84670060	1923	1923	1923	1923	0
504	20240911	113300	84670060	1923	1923	1923	1923	0
505	20240911	113200	84670060	1923	1923	1923	1923	0
506	20240911	113100	84670060	1923	1923	1923	1923	0
507	20240911	113000	84670060	1923	1923	1923	1923	0
508	20240911	112900	84670060	1923	1923	1923	1923	0
509	20240911	112800	84670060	1923	1923	1923	1923	0
510	20240911	112700	84670060	1923	1923	1923	1923	0
511	20240911	112600	84670060	1923	1923	1923	1923	0
512	20240911	112500	84670060	1923	1923	1923	1923	0
513	20240911	112400	84670060	1923	1923	1923	1923	0
514	20240911	112300	84670060	1923	1923	1923	1923	0
515	20240911	112200	84670060	1923	1923	1923	1923	0
516	20240911	112100	84670060	1923	1923	1923	1923	0
517	20240911	112000	84670060	1923	1923	1923	1923	45
518	20240911	111900	84583525	1924	1924	1925	1924	8
519	20240911	111800	84568132	1924	1924	1924	1923	11
520	20240911	111700	84546976	1923	1923	1923	1923	3
521	20240911	111600	84541207	1924	1924	1924	1924	0
522	20240911	111500	84541207	1924	1924	1924	1924	0
523	20240911	111400	84541207	1924	1924	1924	1924	8
524	20240911	111300	84525815	1923	1923	1923	1923	0
525	20240911	111200	84525815	1923	1923	1930	1923	25
526	20240911	111100	84477665	1930	1929	1930	1923	514
527	20240911	111000	83486224	1929	1927	1929	1927	103
528	20240911	110900	83287573	1929	1922	1929	1922	153
529	20240911	110800	82992931	1921	1921	1921	1921	334
530	20240911	110700	82351317	1921	1921	1921	1921	10
531	20240911	110600	82332107	1921	1914	1921	1914	100
532	20240911	110500	82140210	1919	1914	1919	1914	705
533	20240911	110400	80787489	1914	1916	1916	1914	1697
534	20240911	110300	77536454	1919	1919	1925	1919	30
535	20240911	110200	77478782	1919	1919	1919	1919	0
536	20240911	110100	77478782	1919	1919	1919	1919	1
537	20240911	110000	77476863	1919	1919	1919	1919	15
538	20240911	105900	77448078	1917	1919	1919	1917	6
539	20240911	105800	77436570	1925	1925	1925	1925	0
540	20240911	105700	77436570	1925	1918	1925	1918	647
541	20240911	105600	76191349	1921	1921	1921	1921	0
542	20240911	105500	76191349	1921	1921	1921	1921	0
543	20240911	105400	76191349	1921	1921	1921	1921	0
544	20240911	105300	76191349	1921	1919	1930	1919	625
545	20240911	105200	74985735	1917	1919	1920	1917	4
546	20240911	105100	74978059	1920	1913	1920	1913	820
547	20240911	105000	73407374	1913	1913	1915	1912	217
548	20240911	104900	72991985	1912	1912	1915	1912	28
549	20240911	104800	72938397	1910	1910	1910	1910	2039
550	20240911	104700	69043907	1910	1912	1912	1910	1140
551	20240911	104600	66866505	1911	1911	1911	1911	0
552	20240911	104500	66866505	1911	1911	1911	1910	806
553	20240911	104400	65326704	1913	1913	1913	1913	0
554	20240911	104300	65326704	1913	1913	1913	1913	0
555	20240911	104200	65326704	1913	1913	1913	1913	1
556	20240911	104100	65324791	1912	1912	1913	1912	512
557	20240911	104000	64345347	1911	1911	1911	1911	1
558	20240911	103900	64343436	1913	1912	1931	1912	37
559	20240911	103800	64272619	1911	1911	1911	1911	1
560	20240911	103700	64270708	1913	1913	1913	1913	0
561	20240911	103600	64270708	1913	1913	1913	1913	0
562	20240911	103500	64270708	1913	1913	1913	1913	0
563	20240911	103400	64270708	1913	1913	1913	1913	0
564	20240911	103300	64270708	1913	1918	1918	1913	441
565	20240911	103200	63426469	1920	1925	1925	1919	325
566	20240911	103100	62800934	1925	1924	1925	1924	13
567	20240911	103000	62775911	1923	1923	1923	1923	0
568	20240911	102900	62775911	1923	1923	1923	1923	2
569	20240911	102800	62772065	1922	1922	1922	1922	0
570	20240911	102700	62772065	1922	1921	1922	1921	4
571	20240911	102600	62764379	1930	1923	1930	1923	89
572	20240911	102500	62592636	1924	1924	1924	1924	0
573	20240911	102400	62592636	1924	1924	1924	1924	0
574	20240911	102300	62592636	1924	1928	1928	1922	56
575	20240911	102200	62484834	1926	1923	1926	1923	79
576	20240911	102100	62332709	1922	1922	1922	1922	17
577	20240911	102000	62300035	1920	1920	1920	1920	0
578	20240911	101900	62300035	1920	1920	1920	1920	3
579	20240911	101800	62294275	1920	1918	1920	1918	23
580	20240911	101700	62250139	1916	1919	1919	1916	106
581	20240911	101600	62046755	1919	1916	1920	1916	24
582	20240911	101500	62000706	1916	1916	1917	1916	14
583	20240911	101400	61973874	1917	1933	1933	1917	9
584	20240911	101300	61956527	1934	1911	1953	1910	308
585	20240911	101200	61367569	1910	1911	1911	1910	13
586	20240911	101100	61342729	1912	1916	1927	1912	861
587	20240911	101000	59696138	1927	1912	1927	1912	68
588	20240911	100900	59566020	1911	1912	1913	1911	64
589	20240911	100800	59443591	1912	1914	1914	1912	4
590	20240911	100700	59435939	1925	1920	1925	1920	206
591	20240911	100600	59039921	1920	1915	1922	1914	129
592	20240911	100500	58792220	1915	1922	1922	1911	210
593	20240911	100400	58389054	1922	1922	1922	1922	68
594	20240911	100300	58258358	1922	1922	1922	1920	197
595	20240911	100200	57879726	1922	1920	1922	1920	473
596	20240911	100100	56971053	1918	1917	1918	1917	231
597	20240911	100000	56528002	1916	1913	1922	1913	158
598	20240911	095900	56225479	1912	1912	1912	1912	112
599	20240911	095800	56011335	1910	1910	1922	1907	79
600	20240911	095700	55860313	1909	1907	1922	1907	205
601	20240911	095600	55468076	1914	1907	1914	1907	1052
602	20240911	095500	53461744	1907	1906	1907	1906	11
603	20240911	095400	53440774	1906	1906	1907	1906	1006
604	20240911	095300	51522340	1907	1906	1907	1906	3
605	20240911	095200	51516621	1906	1906	1906	1906	0
606	20240911	095100	51516621	1906	1906	1906	1906	1
607	20240911	095000	51514715	1905	1907	1907	1905	54
608	20240911	094900	51411771	1907	1906	1907	1906	20
609	20240911	094800	51373637	1914	1907	1914	1905	857
610	20240911	094700	49739187	1908	1907	1908	1907	3
611	20240911	094600	49733465	1907	1907	1915	1907	118
612	20240911	094500	49508319	1908	1909	1909	1907	1064
613	20240911	094400	47478923	1910	1910	1910	1910	0
614	20240911	094300	47478923	1910	1910	1910	1910	217
615	20240911	094200	47064453	1910	1911	1911	1909	393
616	20240911	094100	46313700	1911	1916	1916	1911	74
617	20240911	094000	46172261	1916	1922	1922	1916	2082
618	20240911	093900	42182765	1918	1921	1922	1918	1405
619	20240911	093800	39486116	1921	1922	1922	1921	11
620	20240911	093700	39464978	1922	1922	1922	1921	76
621	20240911	093600	39318958	1922	1923	1924	1922	22
622	20240911	093500	39276655	1925	1924	1925	1924	14
623	20240911	093400	39249708	1925	1923	1925	1923	54
624	20240911	093300	39145858	1923	1923	1923	1923	795
625	20240911	093200	37617073	1923	1922	1923	1922	7
626	20240911	093100	37603615	1922	1920	1922	1920	7
627	20240911	093000	37590166	1920	1918	1921	1918	30
628	20240911	092900	37532590	1919	1918	1919	1917	706
629	20240911	092800	36179046	1918	1918	1919	1918	39
630	20240911	092700	36104210	1918	1918	1919	1918	47
631	20240911	092600	36014053	1918	1915	1918	1915	243
632	20240911	092500	35548444	1916	1916	1916	1916	0
633	20240911	092400	35548444	1916	1916	1916	1916	99
634	20240911	092300	35358760	1915	1916	1927	1915	1148
635	20240911	092200	33158170	1917	1917	1918	1914	1734
636	20240911	092100	29837035	1917	1932	1932	1914	7033
637	20240911	092000	16289774	1932	1932	1932	1932	17
638	20240911	091900	16256930	1932	1933	1933	1932	106
639	20240911	091800	16052122	1932	1943	1962	1930	588
640	20240911	091700	14915706	1942	1942	1970	1942	455
641	20240911	091600	14025433	1960	1932	1960	1932	423
642	20240911	091500	13199087	1932	1932	1932	1932	3
643	20240911	091400	13193291	1949	1933	1950	1932	754
644	20240911	091300	11736019	1933	1930	1933	1930	720
645	20240911	091200	10345274	1931	1948	1948	1929	35
646	20240911	091100	10277725	1930	1934	1948	1930	1763
647	20240911	091000	6872455	1936	1930	1950	1930	59
648	20240911	090900	6758113	1940	1932	1940	1932	227
649	20240911	090800	6317800	1939	1939	1939	1939	0
650	20240911	090700	6317800	1939	1927	1939	1927	29
651	20240911	090600	6261850	1934	1934	1934	1934	191
652	20240911	090500	5892456	1934	1928	1934	1928	122
653	20240911	090400	5657195	1925	1920	1925	1920	14
654	20240911	090300	5630308	1920	1910	1920	1910	1286
655	20240911	090200	3173998	1910	1904	1910	1904	435
656	20240911	090100	2345746	1910	1910	1910	1910	3
657	20240911	090000	2340016	1904	1904	1904	1904	1229