KissMeData/072770/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	194600	1097672088	1920	1920	1920	1920	12291
3	20240905	194500	1097672088	1920	1920	1920	1920	0
4	20240905	194400	1097672088	1920	1920	1920	1920	0
5	20240905	194300	1097672088	1920	1920	1920	1920	0
6	20240905	194200	1097672088	1920	1920	1920	1920	0
7	20240905	194100	1097672088	1920	1920	1920	1920	0
8	20240905	194000	1097672088	1920	1920	1920	1920	0
9	20240905	193900	1097672088	1920	1920	1920	1920	0
10	20240905	193800	1097672088	1920	1920	1920	1920	0
11	20240905	193700	1097672088	1920	1920	1920	1920	0
12	20240905	193600	1097672088	1920	1920	1920	1920	0
13	20240905	193500	1097672088	1920	1920	1920	1920	0
14	20240905	193400	1097672088	1920	1920	1920	1920	0
15	20240905	193300	1097672088	1920	1920	1920	1920	0
16	20240905	193200	1097672088	1920	1920	1920	1920	0
17	20240905	193100	1097672088	1920	1920	1920	1920	0
18	20240905	193000	1097672088	1920	1920	1920	1920	0
19	20240905	192900	1097672088	1920	1920	1920	1920	0
20	20240905	192800	1097672088	1920	1920	1920	1920	0
21	20240905	192700	1097672088	1920	1920	1920	1920	0
22	20240905	192600	1097672088	1920	1920	1920	1920	0
23	20240905	192500	1097672088	1920	1920	1920	1920	0
24	20240905	192400	1097672088	1920	1920	1920	1920	0
25	20240905	192300	1097672088	1920	1920	1920	1920	0
26	20240905	192200	1097672088	1920	1920	1920	1920	0
27	20240905	192100	1097672088	1920	1920	1920	1920	0
28	20240905	192000	1097672088	1920	1920	1920	1920	0
29	20240905	191900	1097672088	1920	1920	1920	1920	0
30	20240905	191800	1097672088	1920	1920	1920	1920	0
31	20240905	191700	1097672088	1920	1920	1920	1920	0
32	20240905	191600	1097672088	1920	1920	1920	1920	12291
33	20240905	191500	1097672088	1920	1920	1920	1920	0
34	20240905	191400	1097672088	1920	1920	1920	1920	0
35	20240905	191300	1097672088	1920	1920	1920	1920	0
36	20240905	191200	1097672088	1920	1920	1920	1920	0
37	20240905	191100	1097672088	1920	1920	1920	1920	0
38	20240905	191000	1097672088	1920	1920	1920	1920	0
39	20240905	190900	1097672088	1920	1920	1920	1920	0
40	20240905	190800	1097672088	1920	1920	1920	1920	0
41	20240905	190700	1097672088	1920	1920	1920	1920	0
42	20240905	190600	1097672088	1920	1920	1920	1920	0
43	20240905	190500	1097672088	1920	1920	1920	1920	0
44	20240905	190400	1097672088	1920	1920	1920	1920	0
45	20240905	190300	1097672088	1920	1920	1920	1920	0
46	20240905	190200	1097672088	1920	1920	1920	1920	0
47	20240905	190100	1097672088	1920	1920	1920	1920	0
48	20240905	190000	1097672088	1920	1920	1920	1920	0
49	20240905	185900	1097672088	1920	1920	1920	1920	0
50	20240905	185800	1097672088	1920	1920	1920	1920	0
51	20240905	185700	1097672088	1920	1920	1920	1920	0
52	20240905	185600	1097672088	1920	1920	1920	1920	0
53	20240905	185500	1097672088	1920	1920	1920	1920	0
54	20240905	185400	1097672088	1920	1920	1920	1920	0
55	20240905	185300	1097672088	1920	1920	1920	1920	0
56	20240905	185200	1097672088	1920	1920	1920	1920	0
57	20240905	185100	1097672088	1920	1920	1920	1920	0
58	20240905	185000	1097672088	1920	1920	1920	1920	0
59	20240905	184900	1097672088	1920	1920	1920	1920	0
60	20240905	184800	1097672088	1920	1920	1920	1920	0
61	20240905	184700	1097672088	1920	1920	1920	1920	0
62	20240905	184600	1097672088	1920	1920	1920	1920	12291
63	20240905	184500	1097672088	1920	1920	1920	1920	0
64	20240905	184400	1097672088	1920	1920	1920	1920	0
65	20240905	184300	1097672088	1920	1920	1920	1920	0
66	20240905	184200	1097672088	1920	1920	1920	1920	0
67	20240905	184100	1097672088	1920	1920	1920	1920	0
68	20240905	184000	1097672088	1920	1920	1920	1920	0
69	20240905	183900	1097672088	1920	1920	1920	1920	0
70	20240905	183800	1097672088	1920	1920	1920	1920	0
71	20240905	183700	1097672088	1920	1920	1920	1920	0
72	20240905	183600	1097672088	1920	1920	1920	1920	0
73	20240905	183500	1097672088	1920	1920	1920	1920	0
74	20240905	183400	1097672088	1920	1920	1920	1920	0
75	20240905	183300	1097672088	1920	1920	1920	1920	0
76	20240905	183200	1097672088	1920	1920	1920	1920	0
77	20240905	183100	1097672088	1920	1920	1920	1920	0
78	20240905	183000	1097672088	1920	1920	1920	1920	0
79	20240905	182900	1097672088	1920	1920	1920	1920	0
80	20240905	182800	1097672088	1920	1920	1920	1920	0
81	20240905	182700	1097672088	1920	1920	1920	1920	0
82	20240905	182600	1097672088	1920	1920	1920	1920	0
83	20240905	182500	1097672088	1920	1920	1920	1920	0
84	20240905	182400	1097672088	1920	1920	1920	1920	0
85	20240905	182300	1097672088	1920	1920	1920	1920	0
86	20240905	182200	1097672088	1920	1920	1920	1920	0
87	20240905	182100	1097672088	1920	1920	1920	1920	0
88	20240905	182000	1097672088	1920	1920	1920	1920	0
89	20240905	181900	1097672088	1920	1920	1920	1920	0
90	20240905	181800	1097672088	1920	1920	1920	1920	0
91	20240905	181700	1097672088	1920	1920	1920	1920	0
92	20240905	181600	1097672088	1920	1920	1920	1920	12291
93	20240905	181500	1097672088	1920	1920	1920	1920	0
94	20240905	181400	1097672088	1920	1920	1920	1920	0
95	20240905	181300	1097672088	1920	1920	1920	1920	0
96	20240905	181200	1097672088	1920	1920	1920	1920	0
97	20240905	181100	1097672088	1920	1920	1920	1920	0
98	20240905	181000	1097672088	1920	1920	1920	1920	0
99	20240905	180900	1097672088	1920	1920	1920	1920	0
100	20240905	180800	1097672088	1920	1920	1920	1920	0
101	20240905	180700	1097672088	1920	1920	1920	1920	0
102	20240905	180600	1097672088	1920	1920	1920	1920	0
103	20240905	180500	1097672088	1920	1920	1920	1920	0
104	20240905	180400	1097672088	1920	1920	1920	1920	0
105	20240905	180300	1097672088	1920	1920	1920	1920	0
106	20240905	180200	1097672088	1920	1920	1920	1920	0
107	20240905	180100	1097672088	1920	1920	1920	1920	0
108	20240905	180000	1097672088	1920	1920	1920	1920	0
109	20240905	175900	1097672088	1920	1920	1920	1920	0
110	20240905	175800	1097672088	1920	1920	1920	1920	0
111	20240905	175700	1097672088	1920	1920	1920	1920	0
112	20240905	175600	1097672088	1920	1920	1920	1920	0
113	20240905	175500	1097672088	1920	1920	1920	1920	0
114	20240905	175400	1097672088	1920	1920	1920	1920	0
115	20240905	175300	1097672088	1920	1920	1920	1920	0
116	20240905	175200	1097672088	1920	1920	1920	1920	0
117	20240905	175100	1097672088	1920	1920	1920	1920	0
118	20240905	175000	1097672088	1920	1920	1920	1920	0
119	20240905	174900	1097672088	1920	1920	1920	1920	0
120	20240905	174800	1097672088	1920	1920	1920	1920	0
121	20240905	174700	1097672088	1920	1920	1920	1920	0
122	20240905	174600	1097672088	1920	1920	1920	1920	12291
123	20240905	174500	1097672088	1920	1920	1920	1920	0
124	20240905	174400	1097672088	1920	1920	1920	1920	0
125	20240905	174300	1097672088	1920	1920	1920	1920	0
126	20240905	174200	1097672088	1920	1920	1920	1920	0
127	20240905	174100	1097672088	1920	1920	1920	1920	0
128	20240905	174000	1097672088	1920	1920	1920	1920	0
129	20240905	173900	1097672088	1920	1920	1920	1920	0
130	20240905	173800	1097672088	1920	1920	1920	1920	0
131	20240905	173700	1097672088	1920	1920	1920	1920	0
132	20240905	173600	1097672088	1920	1920	1920	1920	0
133	20240905	173500	1097672088	1920	1920	1920	1920	0
134	20240905	173400	1097672088	1920	1920	1920	1920	0
135	20240905	173300	1097672088	1920	1920	1920	1920	0
136	20240905	173200	1097672088	1920	1920	1920	1920	0
137	20240905	173100	1097672088	1920	1920	1920	1920	0
138	20240905	173000	1097672088	1920	1920	1920	1920	0
139	20240905	172900	1097672088	1920	1920	1920	1920	0
140	20240905	172800	1097672088	1920	1920	1920	1920	0
141	20240905	172700	1097672088	1920	1920	1920	1920	0
142	20240905	172600	1097672088	1920	1920	1920	1920	0
143	20240905	172500	1097672088	1920	1920	1920	1920	0
144	20240905	172400	1097672088	1920	1920	1920	1920	0
145	20240905	172300	1097672088	1920	1920	1920	1920	0
146	20240905	172200	1097672088	1920	1920	1920	1920	0
147	20240905	172100	1097672088	1920	1920	1920	1920	0
148	20240905	172000	1097672088	1920	1920	1920	1920	0
149	20240905	171900	1097672088	1920	1920	1920	1920	0
150	20240905	171800	1097672088	1920	1920	1920	1920	0
151	20240905	171700	1097672088	1920	1920	1920	1920	0
152	20240905	171600	1097672088	1920	1920	1920	1920	12291
153	20240905	171500	1097672088	1920	1920	1920	1920	0
154	20240905	171400	1097672088	1920	1920	1920	1920	0
155	20240905	171300	1097672088	1920	1920	1920	1920	0
156	20240905	171200	1097672088	1920	1920	1920	1920	0
157	20240905	171100	1097672088	1920	1920	1920	1920	0
158	20240905	171000	1097672088	1920	1920	1920	1920	0
159	20240905	170900	1097672088	1920	1920	1920	1920	0
160	20240905	170800	1097672088	1920	1920	1920	1920	0
161	20240905	170700	1097672088	1920	1920	1920	1920	0
162	20240905	170600	1097672088	1920	1920	1920	1920	0
163	20240905	170500	1097672088	1920	1920	1920	1920	0
164	20240905	170400	1097672088	1920	1920	1920	1920	0
165	20240905	170300	1097672088	1920	1920	1920	1920	0
166	20240905	170200	1097672088	1920	1920	1920	1920	0
167	20240905	170100	1097672088	1920	1920	1920	1920	0
168	20240905	170000	1097672088	1920	1920	1920	1920	0
169	20240905	165900	1097672088	1920	1920	1920	1920	0
170	20240905	165800	1097672088	1920	1920	1920	1920	0
171	20240905	165700	1097672088	1920	1920	1920	1920	0
172	20240905	165600	1097672088	1920	1920	1920	1920	0
173	20240905	165500	1097672088	1920	1920	1920	1920	0
174	20240905	165400	1097672088	1920	1920	1920	1920	0
175	20240905	165300	1097672088	1920	1920	1920	1920	0
176	20240905	165200	1097672088	1920	1920	1920	1920	0
177	20240905	165100	1097672088	1920	1920	1920	1920	0
178	20240905	165000	1097672088	1920	1920	1920	1920	0
179	20240905	164900	1097672088	1920	1920	1920	1920	0
180	20240905	164800	1097672088	1920	1920	1920	1920	0
181	20240905	164700	1097672088	1920	1920	1920	1920	0
182	20240905	164600	1097672088	1920	1920	1920	1920	12291
183	20240905	164500	1097672088	1920	1920	1920	1920	0
184	20240905	164400	1097672088	1920	1920	1920	1920	0
185	20240905	164300	1097672088	1920	1920	1920	1920	0
186	20240905	164200	1097672088	1920	1920	1920	1920	0
187	20240905	164100	1097672088	1920	1920	1920	1920	0
188	20240905	164000	1097672088	1920	1920	1920	1920	0
189	20240905	163900	1097672088	1920	1920	1920	1920	0
190	20240905	163800	1097672088	1920	1920	1920	1920	0
191	20240905	163700	1097672088	1920	1920	1920	1920	0
192	20240905	163600	1097672088	1920	1920	1920	1920	0
193	20240905	163500	1097672088	1920	1920	1920	1920	0
194	20240905	163400	1097672088	1920	1920	1920	1920	0
195	20240905	163300	1097672088	1920	1920	1920	1920	0
196	20240905	163200	1097672088	1920	1920	1920	1920	0
197	20240905	163100	1097672088	1920	1920	1920	1920	0
198	20240905	163000	1097672088	1920	1920	1920	1920	0
199	20240905	162900	1097672088	1920	1920	1920	1920	0
200	20240905	162800	1097672088	1920	1920	1920	1920	0
201	20240905	162700	1097672088	1920	1920	1920	1920	0
202	20240905	162600	1097672088	1920	1920	1920	1920	0
203	20240905	162500	1097672088	1920	1920	1920	1920	0
204	20240905	162400	1097672088	1920	1920	1920	1920	0
205	20240905	162300	1097672088	1920	1920	1920	1920	0
206	20240905	162200	1097672088	1920	1920	1920	1920	0
207	20240905	162100	1097672088	1920	1920	1920	1920	0
208	20240905	162000	1097672088	1920	1920	1920	1920	0
209	20240905	161900	1097672088	1920	1920	1920	1920	0
210	20240905	161800	1097672088	1920	1920	1920	1920	0
211	20240905	161700	1097672088	1920	1920	1920	1920	0
212	20240905	161600	1097672088	1920	1920	1920	1920	12291
213	20240905	161500	1097672088	1920	1920	1920	1920	0
214	20240905	161400	1097672088	1920	1920	1920	1920	0
215	20240905	161300	1097672088	1920	1920	1920	1920	0
216	20240905	161200	1097672088	1920	1920	1920	1920	0
217	20240905	161100	1097672088	1920	1920	1920	1920	0
218	20240905	161000	1097672088	1920	1920	1920	1920	0
219	20240905	160900	1097672088	1920	1920	1920	1920	0
220	20240905	160800	1097672088	1920	1920	1920	1920	0
221	20240905	160700	1097672088	1920	1920	1920	1920	0
222	20240905	160600	1097672088	1920	1920	1920	1920	0
223	20240905	160500	1097672088	1920	1920	1920	1920	0
224	20240905	160400	1097672088	1920	1920	1920	1920	0
225	20240905	160300	1097672088	1920	1920	1920	1920	0
226	20240905	160200	1097672088	1920	1920	1920	1920	0
227	20240905	160100	1097672088	1920	1920	1920	1920	0
228	20240905	160000	1097672088	1920	1920	1920	1920	0
229	20240905	155900	1097672088	1920	1920	1920	1920	0
230	20240905	155800	1097672088	1920	1920	1920	1920	0
231	20240905	155700	1097672088	1920	1920	1920	1920	0
232	20240905	155600	1097672088	1920	1920	1920	1920	0
233	20240905	155500	1097672088	1920	1920	1920	1920	0
234	20240905	155400	1097672088	1920	1920	1920	1920	0
235	20240905	155300	1097672088	1920	1920	1920	1920	0
236	20240905	155200	1097672088	1920	1920	1920	1920	0
237	20240905	155100	1097672088	1920	1920	1920	1920	0
238	20240905	155000	1097672088	1920	1920	1920	1920	0
239	20240905	154900	1097672088	1920	1920	1920	1920	0
240	20240905	154800	1097672088	1920	1920	1920	1920	0
241	20240905	154700	1097672088	1920	1920	1920	1920	0
242	20240905	154600	1097672088	1920	1920	1920	1920	12291
243	20240905	154500	1097672088	1920	1920	1920	1920	0
244	20240905	154400	1097672088	1920	1920	1920	1920	0
245	20240905	154300	1097672088	1920	1920	1920	1920	0
246	20240905	154200	1097672088	1920	1920	1920	1920	0
247	20240905	154100	1097672088	1920	1920	1920	1920	0
248	20240905	154000	1097672088	1920	1920	1920	1920	0
249	20240905	153900	1097672088	1920	1920	1920	1920	0
250	20240905	153800	1097672088	1920	1920	1920	1920	0
251	20240905	153700	1097672088	1920	1920	1920	1920	0
252	20240905	153600	1097672088	1920	1920	1920	1920	0
253	20240905	153500	1097672088	1920	1920	1920	1920	0
254	20240905	153400	1097672088	1920	1920	1920	1920	0
255	20240905	153300	1097672088	1920	1920	1920	1920	0
256	20240905	153200	1097672088	1920	1920	1920	1920	0
257	20240905	153100	1097672088	1920	1920	1920	1920	0
258	20240905	153000	1097672088	1920	1920	1920	1920	12291
259	20240905	152900	1074073368	1919	1919	1919	1919	0
260	20240905	152800	1074073368	1919	1919	1919	1919	0
261	20240905	152700	1074073368	1919	1919	1919	1919	0
262	20240905	152600	1074073368	1919	1919	1919	1919	0
263	20240905	152500	1074073368	1919	1919	1919	1919	0
264	20240905	152400	1074073368	1919	1919	1919	1919	0
265	20240905	152300	1074073368	1919	1919	1919	1919	0
266	20240905	152200	1074073368	1919	1919	1919	1919	0
267	20240905	152100	1074073368	1919	1919	1919	1919	0
268	20240905	152000	1074073368	1919	1919	1919	1919	0
269	20240905	151900	1074073368	1919	1919	1919	1919	50
270	20240905	151800	1073977418	1920	1920	1922	1916	2596
271	20240905	151700	1068993991	1922	1922	1922	1922	0
272	20240905	151600	1068993991	1922	1922	1923	1922	1240
273	20240905	151500	1066610705	1923	1923	1923	1923	4
274	20240905	151400	1066603013	1923	1924	1924	1923	3
275	20240905	151300	1066597242	1924	1924	1924	1924	0
276	20240905	151200	1066597242	1924	1919	1924	1919	91
277	20240905	151100	1066422608	1919	1924	1924	1919	2
278	20240905	151000	1066418765	1920	1920	1920	1920	0
279	20240905	150900	1066418765	1920	1920	1920	1920	999
280	20240905	150800	1064500685	1924	1924	1924	1924	49
281	20240905	150700	1064406409	1924	1924	1924	1924	0
282	20240905	150600	1064406409	1924	1920	1924	1920	183
283	20240905	150500	1064054949	1926	1926	1926	1926	0
284	20240905	150400	1064054949	1926	1926	1926	1926	0
285	20240905	150300	1064054949	1926	1926	1926	1926	0
286	20240905	150200	1064054949	1926	1926	1926	1926	22
287	20240905	150100	1064012577	1926	1926	1926	1926	1
288	20240905	150000	1064010651	1920	1920	1920	1920	535
289	20240905	145900	1062983451	1926	1926	1926	1926	1
290	20240905	145800	1062981525	1919	1919	1919	1919	1
291	20240905	145700	1062979606	1927	1927	1927	1927	0
292	20240905	145600	1062979606	1927	1920	1927	1920	2013
293	20240905	145500	1059114625	1926	1927	1927	1926	6
294	20240905	145400	1059103067	1926	1919	1926	1917	2507
295	20240905	145300	1054290051	1915	1919	1919	1915	2312
296	20240905	145200	1049862271	1920	1920	1920	1920	0
297	20240905	145100	1049862271	1920	1920	1920	1920	16
298	20240905	145000	1049831551	1923	1921	1923	1921	684
299	20240905	144900	1048517585	1921	1921	1921	1921	152
300	20240905	144800	1048225593	1921	1921	1921	1921	160
301	20240905	144700	1047918233	1920	1920	1920	1920	0
302	20240905	144600	1047918233	1920	1920	1920	1920	252
303	20240905	144500	1047434393	1920	1920	1920	1920	576
304	20240905	144400	1046328473	1920	1922	1922	1920	1225
305	20240905	144300	1043975354	1925	1925	1925	1925	0
306	20240905	144200	1043975354	1925	1925	1925	1925	2
307	20240905	144100	1043971504	1925	1926	1926	1925	3
308	20240905	144000	1043965728	1921	1926	1926	1921	74
309	20240905	143900	1043823564	1926	1926	1926	1926	300
310	20240905	143800	1043245764	1927	1927	1927	1927	0
311	20240905	143700	1043245764	1927	1926	1927	1926	600
312	20240905	143600	1042089568	1927	1927	1927	1927	0
313	20240905	143500	1042089568	1927	1927	1927	1927	0
314	20240905	143400	1042089568	1927	1927	1927	1927	0
315	20240905	143300	1042089568	1927	1927	1927	1927	0
316	20240905	143200	1042089568	1927	1927	1927	1927	0
317	20240905	143100	1042089568	1927	1927	1927	1927	0
318	20240905	143000	1042089568	1927	1927	1927	1927	0
319	20240905	142900	1042089568	1927	1927	1927	1927	0
320	20240905	142800	1042089568	1927	1927	1927	1927	0
321	20240905	142700	1042089568	1927	1927	1927	1927	0
322	20240905	142600	1042089568	1927	1927	1927	1927	0
323	20240905	142500	1042089568	1927	1926	1927	1926	5
324	20240905	142400	1042079935	1925	1925	1925	1925	52
325	20240905	142300	1041979835	1925	1925	1925	1925	143
326	20240905	142200	1041704560	1925	1925	1925	1925	383
327	20240905	142100	1040967285	1925	1925	1925	1925	0
328	20240905	142000	1040967285	1925	1925	1925	1925	0
329	20240905	141900	1040967285	1925	1925	1925	1925	0
330	20240905	141800	1040967285	1925	1925	1925	1925	0
331	20240905	141700	1040967285	1925	1925	1925	1925	0
332	20240905	141600	1040967285	1925	1925	1925	1925	0
333	20240905	141500	1040967285	1925	1925	1925	1925	0
334	20240905	141400	1040967285	1925	1925	1925	1925	20
335	20240905	141300	1040928785	1925	1925	1925	1925	0
336	20240905	141200	1040928785	1925	1921	1925	1921	5
337	20240905	141100	1040919170	1920	1920	1920	1920	1
338	20240905	141000	1040917250	1920	1920	1920	1920	53
339	20240905	140900	1040815490	1920	1920	1920	1920	332
340	20240905	140800	1040178050	1925	1925	1925	1925	2
341	20240905	140700	1040174200	1920	1925	1925	1920	1036
342	20240905	140600	1038182580	1925	1920	1925	1920	1011
343	20240905	140500	1036241417	1920	1920	1920	1920	0
344	20240905	140400	1036241417	1920	1920	1920	1920	2
345	20240905	140300	1036237577	1920	1920	1920	1920	0
346	20240905	140200	1036237577	1920	1920	1920	1920	52
347	20240905	140100	1036137737	1920	1908	1920	1908	8646
348	20240905	140000	1019624465	1908	1912	1912	1908	5446
349	20240905	135900	1009223264	1912	1913	1913	1912	1171
350	20240905	135800	1006984191	1913	1915	1915	1913	1203
351	20240905	135700	1004680684	1915	1915	1915	1915	0
352	20240905	135600	1004680684	1915	1915	1915	1915	15
353	20240905	135500	1004651959	1920	1920	1920	1920	0
354	20240905	135400	1004651959	1920	1920	1920	1920	0
355	20240905	135300	1004651959	1920	1920	1920	1920	0
356	20240905	135200	1004651959	1920	1920	1920	1920	0
357	20240905	135100	1004651959	1920	1920	1920	1920	0
358	20240905	135000	1004651959	1920	1919	1920	1919	97
359	20240905	134900	1004465811	1919	1919	1919	1919	0
360	20240905	134800	1004465811	1919	1919	1919	1919	0
361	20240905	134700	1004465811	1919	1919	1919	1919	0
362	20240905	134600	1004465811	1919	1919	1919	1919	0
363	20240905	134500	1004465811	1919	1919	1919	1919	0
364	20240905	134400	1004465811	1919	1919	1919	1919	0
365	20240905	134300	1004465811	1919	1919	1919	1919	0
366	20240905	134200	1004465811	1919	1912	1919	1912	311
367	20240905	134100	1003871172	1911	1911	1911	1911	0
368	20240905	134000	1003871172	1911	1911	1911	1911	1
369	20240905	133900	1003869261	1910	1910	1910	1910	0
370	20240905	133800	1003869261	1910	1910	1910	1910	0
371	20240905	133700	1003869261	1910	1910	1910	1910	0
372	20240905	133600	1003869261	1910	1910	1910	1910	0
373	20240905	133500	1003869261	1910	1910	1910	1910	0
374	20240905	133400	1003869261	1910	1910	1910	1910	0
375	20240905	133300	1003869261	1910	1910	1910	1910	0
376	20240905	133200	1003869261	1910	1910	1910	1910	0
377	20240905	133100	1003869261	1910	1910	1910	1910	0
378	20240905	133000	1003869261	1910	1910	1910	1910	0
379	20240905	132900	1003869261	1910	1914	1914	1910	2840
380	20240905	132800	998438071	1920	1920	1920	1920	0
381	20240905	132700	998438071	1920	1920	1920	1920	1000
382	20240905	132600	996518071	1920	1920	1920	1920	25
383	20240905	132500	996470071	1920	1920	1920	1920	0
384	20240905	132400	996470071	1920	1920	1920	1920	552
385	20240905	132300	995410231	1927	1927	1927	1927	0
386	20240905	132200	995410231	1927	1927	1927	1927	0
387	20240905	132100	995410231	1927	1927	1927	1927	0
388	20240905	132000	995410231	1927	1927	1927	1927	0
389	20240905	131900	995410231	1927	1920	1927	1920	904
390	20240905	131800	993674526	1920	1920	1920	1920	0
391	20240905	131700	993674526	1920	1920	1920	1920	0
392	20240905	131600	993674526	1920	1920	1920	1920	64
393	20240905	131500	993551646	1920	1919	1925	1919	2666
394	20240905	131400	988430938	1917	1917	1917	1917	2489
395	20240905	131300	983659525	1917	1917	1917	1917	11
396	20240905	131200	983638438	1909	1909	1909	1909	1
397	20240905	131100	983636529	1914	1914	1914	1914	0
398	20240905	131000	983636529	1914	1914	1914	1914	0
399	20240905	130900	983636529	1914	1914	1914	1914	0
400	20240905	130800	983636529	1914	1914	1914	1914	0
401	20240905	130700	983636529	1914	1914	1914	1914	0
402	20240905	130600	983636529	1914	1914	1914	1914	0
403	20240905	130500	983636529	1914	1914	1914	1914	670
404	20240905	130400	982354149	1909	1909	1909	1909	0
405	20240905	130300	982354149	1909	1909	1909	1909	210
406	20240905	130200	981953259	1909	1909	1909	1909	0
407	20240905	130100	981953259	1909	1908	1909	1908	145
408	20240905	130000	981676499	1910	1914	1914	1910	5361
409	20240905	125900	971427822	1914	1917	1917	1914	2174
410	20240905	125800	967262974	1917	1917	1917	1917	0
411	20240905	125700	967262974	1917	1917	1917	1917	72
412	20240905	125600	967124950	1920	1920	1920	1920	2991
413	20240905	125500	961382230	1920	1920	1920	1920	1009
414	20240905	125400	959444950	1926	1926	1926	1926	3
415	20240905	125300	959439172	1926	1926	1926	1926	11
416	20240905	125200	959417986	1926	1926	1926	1926	0
417	20240905	125100	959417986	1926	1926	1926	1926	1
418	20240905	125000	959416060	1920	1920	1920	1920	170
419	20240905	124900	959089660	1920	1920	1920	1920	10
420	20240905	124800	959070460	1926	1926	1926	1926	0
421	20240905	124700	959070460	1926	1926	1926	1926	0
422	20240905	124600	959070460	1926	1926	1926	1926	3
423	20240905	124500	959064682	1926	1926	1926	1926	0
424	20240905	124400	959064682	1926	1926	1926	1926	0
425	20240905	124300	959064682	1926	1926	1926	1926	0
426	20240905	124200	959064682	1926	1926	1926	1926	0
427	20240905	124100	959064682	1926	1926	1926	1926	100
428	20240905	124000	958872082	1926	1926	1926	1926	0
429	20240905	123900	958872082	1926	1926	1926	1926	0
430	20240905	123800	958872082	1926	1926	1926	1926	150
431	20240905	123700	958583182	1927	1927	1927	1927	10
432	20240905	123600	958563912	1927	1927	1927	1927	0
433	20240905	123500	958563912	1927	1927	1927	1927	150
434	20240905	123400	958274862	1927	1927	1927	1927	0
435	20240905	123300	958274862	1927	1927	1927	1927	0
436	20240905	123200	958274862	1927	1927	1927	1927	0
437	20240905	123100	958274862	1927	1927	1927	1927	0
438	20240905	123000	958274862	1927	1920	1927	1920	405
439	20240905	122900	957497255	1920	1920	1920	1920	1
440	20240905	122800	957495335	1912	1912	1912	1912	0
441	20240905	122700	957495335	1912	1912	1912	1912	0
442	20240905	122600	957495335	1912	1912	1912	1912	1
443	20240905	122500	957493423	1912	1912	1912	1912	100
444	20240905	122400	957302223	1911	1912	1912	1911	2500
445	20240905	122300	952524524	1911	1911	1911	1911	0
446	20240905	122200	952524524	1911	1911	1911	1911	40
447	20240905	122100	952448084	1911	1911	1911	1911	0
448	20240905	122000	952448084	1911	1911	1911	1911	0
449	20240905	121900	952448084	1911	1911	1911	1911	0
450	20240905	121800	952448084	1911	1911	1911	1911	0
451	20240905	121700	952448084	1911	1912	1912	1911	5660
452	20240905	121600	941631269	1911	1911	1911	1911	0
453	20240905	121500	941631269	1911	1911	1911	1911	0
454	20240905	121400	941631269	1911	1911	1911	1911	0
455	20240905	121300	941631269	1911	1912	1912	1911	2840
456	20240905	121200	936202985	1920	1918	1920	1918	101
457	20240905	121100	936009265	1920	1912	1920	1912	1405
458	20240905	121000	933320546	1912	1912	1912	1912	0
459	20240905	120900	933320546	1912	1912	1912	1912	0
460	20240905	120800	933320546	1912	1912	1912	1912	2
461	20240905	120700	933316722	1912	1916	1916	1912	1814
462	20240905	120600	929841966	1920	1920	1920	1920	128
463	20240905	120500	929596206	1920	1924	1924	1920	73
464	20240905	120400	929456042	1915	1924	1924	1915	5508
465	20240905	120300	918888162	1924	1924	1924	1924	20
466	20240905	120200	918849682	1924	1925	1925	1924	250
467	20240905	120100	918368455	1929	1929	1929	1929	1
468	20240905	120000	918366526	1925	1925	1925	1925	1
469	20240905	115900	918364601	1927	1928	1928	1927	540
470	20240905	115800	917323860	1929	1929	1929	1929	0
471	20240905	115700	917323860	1929	1927	1929	1927	510
472	20240905	115600	916340651	1927	1927	1927	1927	0
473	20240905	115500	916340651	1927	1927	1927	1927	0
474	20240905	115400	916340651	1927	1925	1927	1925	273
475	20240905	115300	915815124	1928	1928	1928	1928	0
476	20240905	115200	915815124	1928	1928	1928	1928	0
477	20240905	115100	915815124	1928	1928	1928	1928	0
478	20240905	115000	915815124	1928	1928	1928	1928	0
479	20240905	114900	915815124	1928	1928	1928	1928	0
480	20240905	114800	915815124	1928	1928	1928	1928	0
481	20240905	114700	915815124	1928	1928	1928	1928	0
482	20240905	114600	915815124	1928	1928	1928	1928	0
483	20240905	114500	915815124	1928	1923	1928	1923	195
484	20240905	114400	915440134	1923	1923	1923	1923	97
485	20240905	114300	915253603	1923	1923	1923	1923	3
486	20240905	114200	915247834	1928	1928	1928	1928	1
487	20240905	114100	915245906	1928	1928	1928	1928	0
488	20240905	114000	915245906	1928	1928	1928	1928	1
489	20240905	113900	915243978	1929	1929	1929	1929	0
490	20240905	113800	915243978	1929	1928	1929	1928	100
491	20240905	113700	915051094	1929	1929	1929	1929	0
492	20240905	113600	915051094	1929	1929	1929	1929	0
493	20240905	113500	915051094	1929	1929	1929	1929	0
494	20240905	113400	915051094	1929	1921	1929	1921	1488
495	20240905	113300	912192638	1929	1929	1929	1929	1
496	20240905	113200	912190709	1921	1933	1933	1921	110
497	20240905	113100	911979387	1921	1933	1933	1921	53
498	20240905	113000	911877550	1921	1921	1921	1921	30
499	20240905	112900	911819920	1921	1921	1921	1921	130
500	20240905	112800	911570190	1921	1921	1921	1921	0
501	20240905	112700	911570190	1921	1921	1921	1921	0
502	20240905	112600	911570190	1921	1921	1921	1921	20
503	20240905	112500	911531770	1921	1921	1921	1921	1
504	20240905	112400	911529849	1921	1921	1921	1921	523
505	20240905	112300	910525166	1921	1927	1927	1921	1800
506	20240905	112200	907059904	1927	1927	1927	1927	0
507	20240905	112100	907059904	1927	1927	1927	1927	0
508	20240905	112000	907059904	1927	1927	1927	1927	10
509	20240905	111900	907040634	1936	1928	1936	1927	117
510	20240905	111800	906815036	1928	1928	1928	1928	0
511	20240905	111700	906815036	1928	1939	1939	1928	1667
512	20240905	111600	903598217	1939	1939	1939	1939	0
513	20240905	111500	903598217	1939	1939	1939	1939	1
514	20240905	111400	903596278	1931	1930	1940	1930	1524
515	20240905	111300	900654026	1940	1940	1940	1940	11
516	20240905	111200	900632686	1930	1931	1931	1929	883
517	20240905	111100	898928502	1942	1942	1942	1942	0
518	20240905	111000	898928502	1942	1931	1942	1931	275
519	20240905	110900	898397466	1931	1934	1934	1931	130
520	20240905	110800	898146406	1934	1944	1944	1934	1287
521	20240905	110700	895652248	1934	1934	1934	1934	90
522	20240905	110600	895478188	1934	1934	1934	1934	0
523	20240905	110500	895478188	1934	1947	1947	1931	14193
524	20240905	110400	867935757	1951	1951	1951	1951	20
525	20240905	110300	867896737	1951	1951	1951	1951	10
526	20240905	110200	867877227	1951	1947	1951	1947	415
527	20240905	110100	867067898	1952	1947	1952	1947	131
528	20240905	110000	866812291	1953	1953	1953	1953	0
529	20240905	105900	866812291	1953	1953	1953	1953	0
530	20240905	105800	866812291	1953	1946	1953	1946	789
531	20240905	105700	865276879	1953	1953	1953	1946	2540
532	20240905	105600	860333839	1949	1954	1954	1949	257
533	20240905	105500	859832470	1954	1952	1954	1950	5141
534	20240905	105400	849805034	1952	1956	1956	1952	4162
535	20240905	105300	841669547	1956	1960	1960	1956	68
536	20240905	105200	841536463	1957	1960	1960	1957	296
537	20240905	105100	840956574	1968	1968	1968	1968	0
538	20240905	105000	840956574	1968	1960	1968	1960	13
539	20240905	104900	840931078	1962	1962	1962	1962	184
540	20240905	104800	840570070	1962	1962	1962	1962	20
541	20240905	104700	840530830	1962	1960	1962	1960	231
542	20240905	104600	840078068	1962	1965	1969	1962	723
543	20240905	104500	838658033	1967	1970	1970	1967	1335
544	20240905	104400	836030408	1970	1969	1970	1969	534
545	20240905	104300	834978958	1969	1967	1969	1967	1654
546	20240905	104200	831724906	1967	1967	1967	1967	1
547	20240905	104100	831722939	1962	1962	1962	1962	49
548	20240905	104000	831626801	1962	1962	1962	1962	71
549	20240905	103900	831487499	1960	1961	1961	1960	99
550	20240905	103800	831293449	1961	1961	1961	1961	100
551	20240905	103700	831097349	1961	1956	1961	1956	1342
552	20240905	103600	828465897	1956	1956	1956	1956	507
553	20240905	103500	827474205	1955	1958	1958	1955	999
554	20240905	103400	825519960	1961	1964	1964	1955	5127
555	20240905	103300	815470943	1964	1973	1973	1964	127
556	20240905	103200	815220516	1964	1964	1964	1964	800
557	20240905	103100	813649316	1977	1964	1977	1964	221
558	20240905	103000	813215073	1979	1980	1980	1962	3111
559	20240905	102900	807095741	1980	1969	1980	1969	6887
560	20240905	102800	793487715	1960	1960	1960	1960	852
561	20240905	102700	791817795	1968	1968	1968	1968	483
562	20240905	102600	790867251	1968	1967	1968	1967	877
563	20240905	102500	789141645	1967	1968	1968	1967	64
564	20240905	102400	789015703	1954	1970	1970	1954	3225
565	20240905	102300	782672911	1965	1965	1965	1965	558
566	20240905	102200	781576441	1965	1965	1965	1963	4707
567	20240905	102100	772327644	1965	1954	1965	1954	8303
568	20240905	102000	756067172	1954	1943	1954	1943	417
569	20240905	101900	755256930	1954	1954	1954	1954	4005
570	20240905	101800	747431160	1953	1950	1954	1949	2872
571	20240905	101700	741822268	1950	1936	1950	1936	2883
572	20240905	101600	736220936	1937	1932	1937	1925	6833
573	20240905	101500	723000803	1933	1933	1933	1933	63
574	20240905	101400	722879024	1933	1924	1933	1924	1903
575	20240905	101300	719207620	1922	1922	1929	1922	210
576	20240905	101200	718803993	1924	1924	1924	1924	0
577	20240905	101100	718803993	1924	1922	1924	1922	510
578	20240905	101000	717822773	1924	1924	1929	1924	4370
579	20240905	100900	709414383	1924	1925	1929	1924	1610
580	20240905	100800	706315519	1925	1925	1925	1925	46
581	20240905	100700	706226969	1925	1927	1927	1925	1396
582	20240905	100600	703538877	1925	1925	1925	1924	2038
583	20240905	100500	699615771	1925	1919	1925	1919	618
584	20240905	100400	698428922	1917	1918	1918	1914	453
585	20240905	100300	697560781	1919	1912	1919	1912	59
586	20240905	100200	697447910	1920	1919	1920	1919	16
587	20240905	100100	697417205	1912	1914	1920	1912	2898
588	20240905	100000	691860016	1914	1918	1919	1914	109
589	20240905	095900	691651141	1912	1911	1912	1908	947
590	20240905	095800	689840736	1912	1907	1912	1907	189
591	20240905	095700	689480156	1905	1906	1906	1905	1326
592	20240905	095600	686953979	1912	1905	1912	1905	153
593	20240905	095500	686662297	1905	1905	1909	1904	6155
594	20240905	095400	674939031	1905	1906	1912	1905	2804
595	20240905	095300	669594629	1906	1913	1916	1906	2890
596	20240905	095200	664079345	1918	1911	1918	1910	293
597	20240905	095100	663519242	1912	1912	1913	1910	3758
598	20240905	095000	656339104	1912	1912	1920	1910	1699
599	20240905	094900	653091713	1912	1920	1921	1910	1615
600	20240905	094800	649998392	1920	1920	1923	1918	1473
601	20240905	094700	647171625	1921	1915	1921	1907	6417
602	20240905	094600	634927475	1915	1913	1928	1913	7603
603	20240905	094500	620332229	1913	1910	1920	1899	12887
604	20240905	094400	595698113	1902	2000	2010	1876	143950
605	20240905	094300	317105867	2000	2005	2005	1980	39507
606	20240905	094200	238124927	2050	2050	2050	2050	0
607	20240905	094100	238124927	2050	1936	2050	1935	84768
608	20240905	094000	68430927	1936	1936	1936	1936	2
609	20240905	093900	68427055	1936	1936	1936	1936	2
610	20240905	093800	68423183	1928	1918	1933	1918	18717
611	20240905	093700	32399213	1917	1917	1917	1917	0
612	20240905	093600	32399213	1917	1917	1917	1917	467
613	20240905	093500	31503974	1917	1916	1917	1916	100
614	20240905	093400	31312297	1916	1916	1916	1916	1
615	20240905	093300	31310381	1915	1915	1915	1915	0
616	20240905	093200	31310381	1915	1915	1915	1915	500
617	20240905	093100	30352881	1916	1916	1916	1916	0
618	20240905	093000	30352881	1916	1912	1916	1911	304
619	20240905	092900	29771630	1916	1916	1916	1916	1
620	20240905	092800	29769714	1916	1913	1916	1913	233
621	20240905	092700	29323982	1913	1917	1917	1913	572
622	20240905	092600	28227746	1917	1917	1917	1917	10
623	20240905	092500	28208576	1917	1917	1917	1917	0
624	20240905	092400	28208576	1917	1911	1917	1908	72
625	20240905	092300	28070939	1908	1908	1908	1908	100
626	20240905	092200	27880139	1908	1911	1911	1908	169
627	20240905	092100	27557684	1911	1909	1911	1909	243
628	20240905	092000	27093563	1909	1909	1910	1909	370
629	20240905	091900	26386931	1909	1909	1909	1909	1
630	20240905	091800	26385022	1899	1899	1899	1899	10
631	20240905	091700	26366032	1909	1899	1909	1898	2551
632	20240905	091600	21523625	1906	1906	1906	1906	100
633	20240905	091500	21333025	1906	1906	1906	1906	0
634	20240905	091400	21333025	1906	1906	1906	1906	288
635	20240905	091300	20784097	1906	1906	1906	1906	30
636	20240905	091200	20726917	1906	1906	1906	1906	0
637	20240905	091100	20726917	1906	1905	1906	1905	8082
638	20240905	091000	5322841	1900	1900	1900	1900	800
639	20240905	090900	3802841	1900	1900	1900	1900	21
640	20240905	090800	3762941	1900	1900	1900	1900	0
641	20240905	090700	3762941	1900	1900	1900	1900	150
642	20240905	090600	3477941	1900	1900	1900	1900	10
643	20240905	090500	3458941	1900	1900	1900	1900	0
644	20240905	090400	3458941	1900	1900	1900	1900	0
645	20240905	090300	3458941	1900	1900	1900	1900	0
646	20240905	090200	3458941	1900	1900	1900	1900	2
647	20240905	090100	3455141	1866	1866	1866	1866	0
648	20240905	090000	3455141	1866	1864	1885	1864	1841