KissMeData/363260/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	211400	366861857	1913	1913	1913	1913	2150
3	20240902	211300	366861857	1913	1913	1913	1913	0
4	20240902	211200	366861857	1913	1913	1913	1913	0
5	20240902	211100	366861857	1913	1913	1913	1913	0
6	20240902	211000	366861857	1913	1913	1913	1913	0
7	20240902	210900	366861857	1913	1913	1913	1913	0
8	20240902	210800	366861857	1913	1913	1913	1913	0
9	20240902	210700	366861857	1913	1913	1913	1913	0
10	20240902	210600	366861857	1913	1913	1913	1913	0
11	20240902	210500	366861857	1913	1913	1913	1913	0
12	20240902	210400	366861857	1913	1913	1913	1913	0
13	20240902	210300	366861857	1913	1913	1913	1913	0
14	20240902	210200	366861857	1913	1913	1913	1913	0
15	20240902	210100	366861857	1913	1913	1913	1913	0
16	20240902	210000	366861857	1913	1913	1913	1913	0
17	20240902	205900	366861857	1913	1913	1913	1913	0
18	20240902	205800	366861857	1913	1913	1913	1913	0
19	20240902	205700	366861857	1913	1913	1913	1913	0
20	20240902	205600	366861857	1913	1913	1913	1913	0
21	20240902	205500	366861857	1913	1913	1913	1913	0
22	20240902	205400	366861857	1913	1913	1913	1913	0
23	20240902	205300	366861857	1913	1913	1913	1913	0
24	20240902	205200	366861857	1913	1913	1913	1913	0
25	20240902	205100	366861857	1913	1913	1913	1913	0
26	20240902	205000	366861857	1913	1913	1913	1913	0
27	20240902	204900	366861857	1913	1913	1913	1913	0
28	20240902	204800	366861857	1913	1913	1913	1913	0
29	20240902	204700	366861857	1913	1913	1913	1913	0
30	20240902	204600	366861857	1913	1913	1913	1913	0
31	20240902	204500	366861857	1913	1913	1913	1913	0
32	20240902	204400	366861857	1913	1913	1913	1913	2150
33	20240902	204300	366861857	1913	1913	1913	1913	0
34	20240902	204200	366861857	1913	1913	1913	1913	0
35	20240902	204100	366861857	1913	1913	1913	1913	0
36	20240902	204000	366861857	1913	1913	1913	1913	0
37	20240902	203900	366861857	1913	1913	1913	1913	0
38	20240902	203800	366861857	1913	1913	1913	1913	0
39	20240902	203700	366861857	1913	1913	1913	1913	0
40	20240902	203600	366861857	1913	1913	1913	1913	0
41	20240902	203500	366861857	1913	1913	1913	1913	0
42	20240902	203400	366861857	1913	1913	1913	1913	0
43	20240902	203300	366861857	1913	1913	1913	1913	0
44	20240902	203200	366861857	1913	1913	1913	1913	0
45	20240902	203100	366861857	1913	1913	1913	1913	0
46	20240902	203000	366861857	1913	1913	1913	1913	0
47	20240902	202900	366861857	1913	1913	1913	1913	0
48	20240902	202800	366861857	1913	1913	1913	1913	0
49	20240902	202700	366861857	1913	1913	1913	1913	0
50	20240902	202600	366861857	1913	1913	1913	1913	0
51	20240902	202500	366861857	1913	1913	1913	1913	0
52	20240902	202400	366861857	1913	1913	1913	1913	0
53	20240902	202300	366861857	1913	1913	1913	1913	0
54	20240902	202200	366861857	1913	1913	1913	1913	0
55	20240902	202100	366861857	1913	1913	1913	1913	0
56	20240902	202000	366861857	1913	1913	1913	1913	0
57	20240902	201900	366861857	1913	1913	1913	1913	0
58	20240902	201800	366861857	1913	1913	1913	1913	0
59	20240902	201700	366861857	1913	1913	1913	1913	0
60	20240902	201600	366861857	1913	1913	1913	1913	0
61	20240902	201500	366861857	1913	1913	1913	1913	0
62	20240902	201400	366861857	1913	1913	1913	1913	2150
63	20240902	201300	366861857	1913	1913	1913	1913	0
64	20240902	201200	366861857	1913	1913	1913	1913	0
65	20240902	201100	366861857	1913	1913	1913	1913	0
66	20240902	201000	366861857	1913	1913	1913	1913	0
67	20240902	200900	366861857	1913	1913	1913	1913	0
68	20240902	200800	366861857	1913	1913	1913	1913	0
69	20240902	200700	366861857	1913	1913	1913	1913	0
70	20240902	200600	366861857	1913	1913	1913	1913	0
71	20240902	200500	366861857	1913	1913	1913	1913	0
72	20240902	200400	366861857	1913	1913	1913	1913	0
73	20240902	200300	366861857	1913	1913	1913	1913	0
74	20240902	200200	366861857	1913	1913	1913	1913	0
75	20240902	200100	366861857	1913	1913	1913	1913	0
76	20240902	200000	366861857	1913	1913	1913	1913	0
77	20240902	195900	366861857	1913	1913	1913	1913	0
78	20240902	195800	366861857	1913	1913	1913	1913	0
79	20240902	195700	366861857	1913	1913	1913	1913	0
80	20240902	195600	366861857	1913	1913	1913	1913	0
81	20240902	195500	366861857	1913	1913	1913	1913	0
82	20240902	195400	366861857	1913	1913	1913	1913	0
83	20240902	195300	366861857	1913	1913	1913	1913	0
84	20240902	195200	366861857	1913	1913	1913	1913	0
85	20240902	195100	366861857	1913	1913	1913	1913	0
86	20240902	195000	366861857	1913	1913	1913	1913	0
87	20240902	194900	366861857	1913	1913	1913	1913	0
88	20240902	194800	366861857	1913	1913	1913	1913	0
89	20240902	194700	366861857	1913	1913	1913	1913	0
90	20240902	194600	366861857	1913	1913	1913	1913	0
91	20240902	194500	366861857	1913	1913	1913	1913	0
92	20240902	194400	366861857	1913	1913	1913	1913	2150
93	20240902	194300	366861857	1913	1913	1913	1913	0
94	20240902	194200	366861857	1913	1913	1913	1913	0
95	20240902	194100	366861857	1913	1913	1913	1913	0
96	20240902	194000	366861857	1913	1913	1913	1913	0
97	20240902	193900	366861857	1913	1913	1913	1913	0
98	20240902	193800	366861857	1913	1913	1913	1913	0
99	20240902	193700	366861857	1913	1913	1913	1913	0
100	20240902	193600	366861857	1913	1913	1913	1913	0
101	20240902	193500	366861857	1913	1913	1913	1913	0
102	20240902	193400	366861857	1913	1913	1913	1913	0
103	20240902	193300	366861857	1913	1913	1913	1913	0
104	20240902	193200	366861857	1913	1913	1913	1913	0
105	20240902	193100	366861857	1913	1913	1913	1913	0
106	20240902	193000	366861857	1913	1913	1913	1913	0
107	20240902	192900	366861857	1913	1913	1913	1913	0
108	20240902	192800	366861857	1913	1913	1913	1913	0
109	20240902	192700	366861857	1913	1913	1913	1913	0
110	20240902	192600	366861857	1913	1913	1913	1913	0
111	20240902	192500	366861857	1913	1913	1913	1913	0
112	20240902	192400	366861857	1913	1913	1913	1913	0
113	20240902	192300	366861857	1913	1913	1913	1913	0
114	20240902	192200	366861857	1913	1913	1913	1913	0
115	20240902	192100	366861857	1913	1913	1913	1913	0
116	20240902	192000	366861857	1913	1913	1913	1913	0
117	20240902	191900	366861857	1913	1913	1913	1913	0
118	20240902	191800	366861857	1913	1913	1913	1913	0
119	20240902	191700	366861857	1913	1913	1913	1913	0
120	20240902	191600	366861857	1913	1913	1913	1913	0
121	20240902	191500	366861857	1913	1913	1913	1913	0
122	20240902	191400	366861857	1913	1913	1913	1913	2150
123	20240902	191300	366861857	1913	1913	1913	1913	0
124	20240902	191200	366861857	1913	1913	1913	1913	0
125	20240902	191100	366861857	1913	1913	1913	1913	0
126	20240902	191000	366861857	1913	1913	1913	1913	0
127	20240902	190900	366861857	1913	1913	1913	1913	0
128	20240902	190800	366861857	1913	1913	1913	1913	0
129	20240902	190700	366861857	1913	1913	1913	1913	0
130	20240902	190600	366861857	1913	1913	1913	1913	0
131	20240902	190500	366861857	1913	1913	1913	1913	0
132	20240902	190400	366861857	1913	1913	1913	1913	0
133	20240902	190300	366861857	1913	1913	1913	1913	0
134	20240902	190200	366861857	1913	1913	1913	1913	0
135	20240902	190100	366861857	1913	1913	1913	1913	0
136	20240902	190000	366861857	1913	1913	1913	1913	0
137	20240902	185900	366861857	1913	1913	1913	1913	0
138	20240902	185800	366861857	1913	1913	1913	1913	0
139	20240902	185700	366861857	1913	1913	1913	1913	0
140	20240902	185600	366861857	1913	1913	1913	1913	0
141	20240902	185500	366861857	1913	1913	1913	1913	0
142	20240902	185400	366861857	1913	1913	1913	1913	0
143	20240902	185300	366861857	1913	1913	1913	1913	0
144	20240902	185200	366861857	1913	1913	1913	1913	0
145	20240902	185100	366861857	1913	1913	1913	1913	0
146	20240902	185000	366861857	1913	1913	1913	1913	0
147	20240902	184900	366861857	1913	1913	1913	1913	0
148	20240902	184800	366861857	1913	1913	1913	1913	0
149	20240902	184700	366861857	1913	1913	1913	1913	0
150	20240902	184600	366861857	1913	1913	1913	1913	0
151	20240902	184500	366861857	1913	1913	1913	1913	0
152	20240902	184400	366861857	1913	1913	1913	1913	2150
153	20240902	184300	366861857	1913	1913	1913	1913	0
154	20240902	184200	366861857	1913	1913	1913	1913	0
155	20240902	184100	366861857	1913	1913	1913	1913	0
156	20240902	184000	366861857	1913	1913	1913	1913	0
157	20240902	183900	366861857	1913	1913	1913	1913	0
158	20240902	183800	366861857	1913	1913	1913	1913	0
159	20240902	183700	366861857	1913	1913	1913	1913	0
160	20240902	183600	366861857	1913	1913	1913	1913	0
161	20240902	183500	366861857	1913	1913	1913	1913	0
162	20240902	183400	366861857	1913	1913	1913	1913	0
163	20240902	183300	366861857	1913	1913	1913	1913	0
164	20240902	183200	366861857	1913	1913	1913	1913	0
165	20240902	183100	366861857	1913	1913	1913	1913	0
166	20240902	183000	366861857	1913	1913	1913	1913	0
167	20240902	182900	366861857	1913	1913	1913	1913	0
168	20240902	182800	366861857	1913	1913	1913	1913	0
169	20240902	182700	366861857	1913	1913	1913	1913	0
170	20240902	182600	366861857	1913	1913	1913	1913	0
171	20240902	182500	366861857	1913	1913	1913	1913	0
172	20240902	182400	366861857	1913	1913	1913	1913	0
173	20240902	182300	366861857	1913	1913	1913	1913	0
174	20240902	182200	366861857	1913	1913	1913	1913	0
175	20240902	182100	366861857	1913	1913	1913	1913	0
176	20240902	182000	366861857	1913	1913	1913	1913	0
177	20240902	181900	366861857	1913	1913	1913	1913	0
178	20240902	181800	366861857	1913	1913	1913	1913	0
179	20240902	181700	366861857	1913	1913	1913	1913	0
180	20240902	181600	366861857	1913	1913	1913	1913	0
181	20240902	181500	366861857	1913	1913	1913	1913	0
182	20240902	181400	366861857	1913	1913	1913	1913	2150
183	20240902	181300	366861857	1913	1913	1913	1913	0
184	20240902	181200	366861857	1913	1913	1913	1913	0
185	20240902	181100	366861857	1913	1913	1913	1913	0
186	20240902	181000	366861857	1913	1913	1913	1913	0
187	20240902	180900	366861857	1913	1913	1913	1913	0
188	20240902	180800	366861857	1913	1913	1913	1913	0
189	20240902	180700	366861857	1913	1913	1913	1913	0
190	20240902	180600	366861857	1913	1913	1913	1913	0
191	20240902	180500	366861857	1913	1913	1913	1913	0
192	20240902	180400	366861857	1913	1913	1913	1913	0
193	20240902	180300	366861857	1913	1913	1913	1913	0
194	20240902	180200	366861857	1913	1913	1913	1913	0
195	20240902	180100	366861857	1913	1913	1913	1913	0
196	20240902	180000	366861857	1913	1913	1913	1913	0
197	20240902	175900	366861857	1913	1913	1913	1913	0
198	20240902	175800	366861857	1913	1913	1913	1913	0
199	20240902	175700	366861857	1913	1913	1913	1913	0
200	20240902	175600	366861857	1913	1913	1913	1913	0
201	20240902	175500	366861857	1913	1913	1913	1913	0
202	20240902	175400	366861857	1913	1913	1913	1913	0
203	20240902	175300	366861857	1913	1913	1913	1913	0
204	20240902	175200	366861857	1913	1913	1913	1913	0
205	20240902	175100	366861857	1913	1913	1913	1913	0
206	20240902	175000	366861857	1913	1913	1913	1913	0
207	20240902	174900	366861857	1913	1913	1913	1913	0
208	20240902	174800	366861857	1913	1913	1913	1913	0
209	20240902	174700	366861857	1913	1913	1913	1913	0
210	20240902	174600	366861857	1913	1913	1913	1913	0
211	20240902	174500	366861857	1913	1913	1913	1913	0
212	20240902	174400	366861857	1913	1913	1913	1913	2150
213	20240902	174300	366861857	1913	1913	1913	1913	0
214	20240902	174200	366861857	1913	1913	1913	1913	0
215	20240902	174100	366861857	1913	1913	1913	1913	0
216	20240902	174000	366861857	1913	1913	1913	1913	0
217	20240902	173900	366861857	1913	1913	1913	1913	0
218	20240902	173800	366861857	1913	1913	1913	1913	0
219	20240902	173700	366861857	1913	1913	1913	1913	0
220	20240902	173600	366861857	1913	1913	1913	1913	0
221	20240902	173500	366861857	1913	1913	1913	1913	0
222	20240902	173400	366861857	1913	1913	1913	1913	0
223	20240902	173300	366861857	1913	1913	1913	1913	0
224	20240902	173200	366861857	1913	1913	1913	1913	0
225	20240902	173100	366861857	1913	1913	1913	1913	0
226	20240902	173000	366861857	1913	1913	1913	1913	0
227	20240902	172900	366861857	1913	1913	1913	1913	0
228	20240902	172800	366861857	1913	1913	1913	1913	0
229	20240902	172700	366861857	1913	1913	1913	1913	0
230	20240902	172600	366861857	1913	1913	1913	1913	0
231	20240902	172500	366861857	1913	1913	1913	1913	0
232	20240902	172400	366861857	1913	1913	1913	1913	0
233	20240902	172300	366861857	1913	1913	1913	1913	0
234	20240902	172200	366861857	1913	1913	1913	1913	0
235	20240902	172100	366861857	1913	1913	1913	1913	0
236	20240902	172000	366861857	1913	1913	1913	1913	0
237	20240902	171900	366861857	1913	1913	1913	1913	0
238	20240902	171800	366861857	1913	1913	1913	1913	0
239	20240902	171700	366861857	1913	1913	1913	1913	0
240	20240902	171600	366861857	1913	1913	1913	1913	0
241	20240902	171500	366861857	1913	1913	1913	1913	0
242	20240902	171400	366861857	1913	1913	1913	1913	2150
243	20240902	171300	366861857	1913	1913	1913	1913	0
244	20240902	171200	366861857	1913	1913	1913	1913	0
245	20240902	171100	366861857	1913	1913	1913	1913	0
246	20240902	171000	366861857	1913	1913	1913	1913	0
247	20240902	170900	366861857	1913	1913	1913	1913	0
248	20240902	170800	366861857	1913	1913	1913	1913	0
249	20240902	170700	366861857	1913	1913	1913	1913	0
250	20240902	170600	366861857	1913	1913	1913	1913	0
251	20240902	170500	366861857	1913	1913	1913	1913	0
252	20240902	170400	366861857	1913	1913	1913	1913	0
253	20240902	170300	366861857	1913	1913	1913	1913	0
254	20240902	170200	366861857	1913	1913	1913	1913	0
255	20240902	170100	366861857	1913	1913	1913	1913	0
256	20240902	170000	366861857	1913	1913	1913	1913	0
257	20240902	165900	366861857	1913	1913	1913	1913	0
258	20240902	165800	366861857	1913	1913	1913	1913	0
259	20240902	165700	366861857	1913	1913	1913	1913	0
260	20240902	165600	366861857	1913	1913	1913	1913	0
261	20240902	165500	366861857	1913	1913	1913	1913	0
262	20240902	165400	366861857	1913	1913	1913	1913	0
263	20240902	165300	366861857	1913	1913	1913	1913	0
264	20240902	165200	366861857	1913	1913	1913	1913	0
265	20240902	165100	366861857	1913	1913	1913	1913	0
266	20240902	165000	366861857	1913	1913	1913	1913	0
267	20240902	164900	366861857	1913	1913	1913	1913	0
268	20240902	164800	366861857	1913	1913	1913	1913	0
269	20240902	164700	366861857	1913	1913	1913	1913	0
270	20240902	164600	366861857	1913	1913	1913	1913	0
271	20240902	164500	366861857	1913	1913	1913	1913	0
272	20240902	164400	366861857	1913	1913	1913	1913	2150
273	20240902	164300	366861857	1913	1913	1913	1913	0
274	20240902	164200	366861857	1913	1913	1913	1913	0
275	20240902	164100	366861857	1913	1913	1913	1913	0
276	20240902	164000	366861857	1913	1913	1913	1913	0
277	20240902	163900	366861857	1913	1913	1913	1913	0
278	20240902	163800	366861857	1913	1913	1913	1913	0
279	20240902	163700	366861857	1913	1913	1913	1913	0
280	20240902	163600	366861857	1913	1913	1913	1913	0
281	20240902	163500	366861857	1913	1913	1913	1913	0
282	20240902	163400	366861857	1913	1913	1913	1913	0
283	20240902	163300	366861857	1913	1913	1913	1913	0
284	20240902	163200	366861857	1913	1913	1913	1913	0
285	20240902	163100	366861857	1913	1913	1913	1913	0
286	20240902	163000	366861857	1913	1913	1913	1913	0
287	20240902	162900	366861857	1913	1913	1913	1913	0
288	20240902	162800	366861857	1913	1913	1913	1913	0
289	20240902	162700	366861857	1913	1913	1913	1913	0
290	20240902	162600	366861857	1913	1913	1913	1913	0
291	20240902	162500	366861857	1913	1913	1913	1913	0
292	20240902	162400	366861857	1913	1913	1913	1913	0
293	20240902	162300	366861857	1913	1913	1913	1913	0
294	20240902	162200	366861857	1913	1913	1913	1913	0
295	20240902	162100	366861857	1913	1913	1913	1913	0
296	20240902	162000	366861857	1913	1913	1913	1913	0
297	20240902	161900	366861857	1913	1913	1913	1913	0
298	20240902	161800	366861857	1913	1913	1913	1913	0
299	20240902	161700	366861857	1913	1913	1913	1913	0
300	20240902	161600	366861857	1913	1913	1913	1913	0
301	20240902	161500	366861857	1913	1913	1913	1913	0
302	20240902	161400	366861857	1913	1913	1913	1913	2150
303	20240902	161300	366861857	1913	1913	1913	1913	0
304	20240902	161200	366861857	1913	1913	1913	1913	0
305	20240902	161100	366861857	1913	1913	1913	1913	0
306	20240902	161000	366861857	1913	1913	1913	1913	0
307	20240902	160900	366861857	1913	1913	1913	1913	0
308	20240902	160800	366861857	1913	1913	1913	1913	0
309	20240902	160700	366861857	1913	1913	1913	1913	0
310	20240902	160600	366861857	1913	1913	1913	1913	0
311	20240902	160500	366861857	1913	1913	1913	1913	0
312	20240902	160400	366861857	1913	1913	1913	1913	0
313	20240902	160300	366861857	1913	1913	1913	1913	0
314	20240902	160200	366861857	1913	1913	1913	1913	0
315	20240902	160100	366861857	1913	1913	1913	1913	0
316	20240902	160000	366861857	1913	1913	1913	1913	0
317	20240902	155900	366861857	1913	1913	1913	1913	0
318	20240902	155800	366861857	1913	1913	1913	1913	0
319	20240902	155700	366861857	1913	1913	1913	1913	0
320	20240902	155600	366861857	1913	1913	1913	1913	0
321	20240902	155500	366861857	1913	1913	1913	1913	0
322	20240902	155400	366861857	1913	1913	1913	1913	0
323	20240902	155300	366861857	1913	1913	1913	1913	0
324	20240902	155200	366861857	1913	1913	1913	1913	0
325	20240902	155100	366861857	1913	1913	1913	1913	0
326	20240902	155000	366861857	1913	1913	1913	1913	0
327	20240902	154900	366861857	1913	1913	1913	1913	0
328	20240902	154800	366861857	1913	1913	1913	1913	0
329	20240902	154700	366861857	1913	1913	1913	1913	0
330	20240902	154600	366861857	1913	1913	1913	1913	0
331	20240902	154500	366861857	1913	1913	1913	1913	0
332	20240902	154400	366861857	1913	1913	1913	1913	2150
333	20240902	154300	366861857	1913	1913	1913	1913	0
334	20240902	154200	366861857	1913	1913	1913	1913	0
335	20240902	154100	366861857	1913	1913	1913	1913	0
336	20240902	154000	366861857	1913	1913	1913	1913	0
337	20240902	153900	366861857	1913	1913	1913	1913	0
338	20240902	153800	366861857	1913	1913	1913	1913	0
339	20240902	153700	366861857	1913	1913	1913	1913	0
340	20240902	153600	366861857	1913	1913	1913	1913	0
341	20240902	153500	366861857	1913	1913	1913	1913	0
342	20240902	153400	366861857	1913	1913	1913	1913	0
343	20240902	153300	366861857	1913	1913	1913	1913	0
344	20240902	153200	366861857	1913	1913	1913	1913	0
345	20240902	153100	366861857	1913	1913	1913	1913	0
346	20240902	153000	366861857	1913	1913	1913	1913	2150
347	20240902	152900	362748907	1915	1915	1915	1915	0
348	20240902	152800	362748907	1915	1915	1915	1915	0
349	20240902	152700	362748907	1915	1915	1915	1915	0
350	20240902	152600	362748907	1915	1915	1915	1915	0
351	20240902	152500	362748907	1915	1915	1915	1915	0
352	20240902	152400	362748907	1915	1915	1915	1915	0
353	20240902	152300	362748907	1915	1915	1915	1915	0
354	20240902	152200	362748907	1915	1915	1915	1915	0
355	20240902	152100	362748907	1915	1915	1915	1915	0
356	20240902	152000	362748907	1915	1915	1915	1915	0
357	20240902	151900	362748907	1915	1914	1923	1914	210
358	20240902	151800	362346858	1915	1915	1915	1915	63
359	20240902	151700	362226213	1925	1925	1925	1925	0
360	20240902	151600	362226213	1925	1925	1925	1925	1
361	20240902	151500	362224288	1916	1916	1916	1916	0
362	20240902	151400	362224288	1916	1917	1917	1916	50
363	20240902	151300	362128453	1918	1918	1919	1918	5
364	20240902	151200	362118862	1919	1919	1919	1919	1
365	20240902	151100	362116943	1918	1920	1920	1918	5835
366	20240902	151000	350919582	1919	1919	1919	1919	0
367	20240902	150900	350919582	1919	1919	1919	1919	0
368	20240902	150800	350919582	1919	1921	1921	1919	5000
369	20240902	150700	341324480	1920	1920	1920	1920	1
370	20240902	150600	341322560	1927	1919	1927	1919	6
371	20240902	150500	341311038	1919	1919	1919	1919	0
372	20240902	150400	341311038	1919	1919	1919	1919	550
373	20240902	150300	340255588	1919	1919	1919	1919	0
374	20240902	150200	340255588	1919	1919	1919	1919	0
375	20240902	150100	340255588	1919	1919	1919	1919	0
376	20240902	150000	340255588	1919	1919	1919	1919	0
377	20240902	145900	340255588	1919	1919	1919	1919	0
378	20240902	145800	340255588	1919	1919	1919	1919	0
379	20240902	145700	340255588	1919	1919	1919	1919	0
380	20240902	145600	340255588	1919	1919	1919	1919	45
381	20240902	145500	340169233	1919	1919	1919	1919	0
382	20240902	145400	340169233	1919	1919	1919	1919	0
383	20240902	145300	340169233	1919	1919	1919	1919	776
384	20240902	145200	338680089	1920	1920	1920	1920	0
385	20240902	145100	338680089	1920	1920	1920	1920	0
386	20240902	145000	338680089	1920	1920	1920	1920	1
387	20240902	144900	338678169	1919	1919	1919	1919	5
388	20240902	144800	338668574	1919	1919	1919	1919	0
389	20240902	144700	338668574	1919	1919	1919	1919	0
390	20240902	144600	338668574	1919	1919	1919	1919	0
391	20240902	144500	338668574	1919	1919	1919	1919	0
392	20240902	144400	338668574	1919	1918	1919	1918	492
393	20240902	144300	337724427	1929	1929	1929	1929	0
394	20240902	144200	337724427	1929	1929	1929	1929	0
395	20240902	144100	337724427	1929	1929	1929	1929	0
396	20240902	144000	337724427	1929	1929	1929	1929	0
397	20240902	143900	337724427	1929	1929	1929	1929	0
398	20240902	143800	337724427	1929	1929	1929	1929	0
399	20240902	143700	337724427	1929	1929	1929	1929	0
400	20240902	143600	337724427	1929	1929	1929	1929	22
401	20240902	143500	337681989	1932	1926	1932	1926	100
402	20240902	143400	337488878	1931	1931	1931	1931	0
403	20240902	143300	337488878	1931	1931	1931	1931	0
404	20240902	143200	337488878	1931	1931	1931	1931	0
405	20240902	143100	337488878	1931	1931	1931	1931	0
406	20240902	143000	337488878	1931	1931	1931	1931	1
407	20240902	142900	337486947	1921	1921	1921	1921	0
408	20240902	142800	337486947	1921	1921	1921	1921	0
409	20240902	142700	337486947	1921	1921	1921	1921	0
410	20240902	142600	337486947	1921	1921	1921	1921	0
411	20240902	142500	337486947	1921	1920	1921	1920	511
412	20240902	142400	336505336	1916	1916	1916	1916	0
413	20240902	142300	336505336	1916	1916	1916	1916	851
414	20240902	142200	334874820	1920	1920	1920	1920	0
415	20240902	142100	334874820	1920	1920	1920	1920	1
416	20240902	142000	334872900	1915	1915	1915	1915	0
417	20240902	141900	334872900	1915	1915	1915	1915	29
418	20240902	141800	334817365	1915	1915	1915	1915	1
419	20240902	141700	334815450	1914	1914	1914	1914	0
420	20240902	141600	334815450	1914	1913	1914	1912	111
421	20240902	141500	334603211	1915	1913	1917	1913	507
422	20240902	141400	333632313	1913	1915	1915	1913	611
423	20240902	141300	332463365	1915	1915	1915	1915	2
424	20240902	141200	332459535	1919	1919	1919	1919	100
425	20240902	141100	332267635	1920	1918	1920	1918	300
426	20240902	141000	331691835	1911	1911	1911	1911	0
427	20240902	140900	331691835	1911	1911	1911	1911	0
428	20240902	140800	331691835	1911	1911	1911	1911	0
429	20240902	140700	331691835	1911	1911	1911	1911	0
430	20240902	140600	331691835	1911	1911	1911	1911	880
431	20240902	140500	330010155	1912	1913	1913	1911	1674
432	20240902	140400	326809482	1912	1912	1912	1912	100
433	20240902	140300	326618282	1939	1939	1939	1939	0
434	20240902	140200	326618282	1939	1939	1939	1939	0
435	20240902	140100	326618282	1939	1939	1939	1939	0
436	20240902	140000	326618282	1939	1931	1939	1931	31
437	20240902	135900	326558413	1931	1924	1931	1924	501
438	20240902	135800	325593309	1924	1924	1924	1924	0
439	20240902	135700	325593309	1924	1924	1924	1924	0
440	20240902	135600	325593309	1924	1924	1924	1924	1
441	20240902	135500	325591385	1906	1919	1919	1906	5000
442	20240902	135400	316057979	1928	1928	1928	1928	0
443	20240902	135300	316057979	1928	1916	1928	1916	1706
444	20240902	135200	312785463	1917	1916	1917	1916	200
445	20240902	135100	312402163	1914	1914	1914	1914	0
446	20240902	135000	312402163	1914	1914	1914	1914	100
447	20240902	134900	312210763	1914	1914	1914	1914	0
448	20240902	134800	312210763	1914	1914	1914	1914	0
449	20240902	134700	312210763	1914	1914	1914	1914	0
450	20240902	134600	312210763	1914	1914	1914	1914	138
451	20240902	134500	311946631	1914	1913	1914	1913	100
452	20240902	134400	311755241	1917	1917	1917	1917	0
453	20240902	134300	311755241	1917	1917	1917	1917	0
454	20240902	134200	311755241	1917	1917	1917	1917	0
455	20240902	134100	311755241	1917	1917	1917	1917	0
456	20240902	134000	311755241	1917	1912	1917	1904	1707
457	20240902	133900	308499381	1911	1911	1911	1911	0
458	20240902	133800	308499381	1911	1911	1911	1911	0
459	20240902	133700	308499381	1911	1911	1911	1911	0
460	20240902	133600	308499381	1911	1913	1913	1910	7872
461	20240902	133500	293457489	1913	1913	1913	1913	0
462	20240902	133400	293457489	1913	1913	1913	1913	0
463	20240902	133300	293457489	1913	1913	1913	1913	0
464	20240902	133200	293457489	1913	1915	1915	1913	3400
465	20240902	133100	286949672	1914	1914	1914	1914	0
466	20240902	133000	286949672	1914	1914	1914	1914	0
467	20240902	132900	286949672	1914	1914	1914	1914	0
468	20240902	132800	286949672	1914	1914	1914	1914	0
469	20240902	132700	286949672	1914	1914	1914	1914	0
470	20240902	132600	286949672	1914	1914	1914	1914	0
471	20240902	132500	286949672	1914	1914	1914	1914	0
472	20240902	132400	286949672	1914	1915	1915	1914	2723
473	20240902	132300	281737027	1915	1915	1915	1915	0
474	20240902	132200	281737027	1915	1916	1916	1915	1178
475	20240902	132100	279481087	1915	1915	1915	1915	0
476	20240902	132000	279481087	1915	1915	1915	1915	0
477	20240902	131900	279481087	1915	1915	1915	1915	0
478	20240902	131800	279481087	1915	1915	1915	1915	0
479	20240902	131700	279481087	1915	1915	1915	1915	0
480	20240902	131600	279481087	1915	1917	1917	1915	533
481	20240902	131500	278459432	1917	1917	1917	1917	0
482	20240902	131400	278459432	1917	1917	1917	1917	107
483	20240902	131300	278254313	1918	1918	1918	1918	502
484	20240902	131200	277291477	1918	1918	1918	1918	0
485	20240902	131100	277291477	1918	1918	1918	1918	0
486	20240902	131000	277291477	1918	1918	1918	1918	500
487	20240902	130900	276332477	1918	1918	1918	1918	0
488	20240902	130800	276332477	1918	1918	1918	1918	0
489	20240902	130700	276332477	1918	1918	1918	1918	0
490	20240902	130600	276332477	1918	1918	1918	1918	0
491	20240902	130500	276332477	1918	1918	1918	1918	0
492	20240902	130400	276332477	1918	1920	1920	1918	1051
493	20240902	130300	274315161	1920	1920	1920	1920	0
494	20240902	130200	274315161	1920	1920	1920	1920	0
495	20240902	130100	274315161	1920	1922	1922	1920	14000
496	20240902	130000	247427040	1921	1921	1921	1921	0
497	20240902	125900	247427040	1921	1921	1921	1921	0
498	20240902	125800	247427040	1921	1921	1921	1921	0
499	20240902	125700	247427040	1921	1921	1921	1921	0
500	20240902	125600	247427040	1921	1921	1921	1921	0
501	20240902	125500	247427040	1921	1921	1921	1921	0
502	20240902	125400	247427040	1921	1921	1921	1921	0
503	20240902	125300	247427040	1921	1921	1921	1921	0
504	20240902	125200	247427040	1921	1921	1921	1921	0
505	20240902	125100	247427040	1921	1921	1921	1921	0
506	20240902	125000	247427040	1921	1921	1921	1921	0
507	20240902	124900	247427040	1921	1923	1923	1921	52
508	20240902	124800	247327046	1924	1924	1924	1924	0
509	20240902	124700	247327046	1924	1924	1924	1924	0
510	20240902	124600	247327046	1924	1924	1924	1924	0
511	20240902	124500	247327046	1924	1925	1925	1924	9637
512	20240902	124400	228781895	1925	1928	1928	1925	5000
513	20240902	124300	219148505	1928	1928	1928	1928	0
514	20240902	124200	219148505	1928	1928	1928	1928	0
515	20240902	124100	219148505	1928	1930	1930	1928	989
516	20240902	124000	217241217	1931	1931	1931	1931	45
517	20240902	123900	217154322	1931	1931	1931	1931	0
518	20240902	123800	217154322	1931	1929	1931	1929	919
519	20240902	123700	215381171	1931	1931	1931	1931	0
520	20240902	123600	215381171	1931	1931	1931	1931	0
521	20240902	123500	215381171	1931	1931	1931	1931	900
522	20240902	123400	213643271	1940	1940	1940	1940	0
523	20240902	123300	213643271	1940	1940	1940	1940	0
524	20240902	123200	213643271	1940	1940	1940	1940	0
525	20240902	123100	213643271	1940	1940	1940	1940	0
526	20240902	123000	213643271	1940	1940	1940	1940	0
527	20240902	122900	213643271	1940	1940	1940	1940	0
528	20240902	122800	213643271	1940	1940	1940	1940	0
529	20240902	122700	213643271	1940	1940	1940	1940	0
530	20240902	122600	213643271	1940	1940	1940	1940	1
531	20240902	122500	213641331	1930	1930	1930	1930	0
532	20240902	122400	213641331	1930	1930	1930	1930	0
533	20240902	122300	213641331	1930	1930	1930	1930	180
534	20240902	122200	213293931	1930	1930	1930	1930	2280
535	20240902	122100	208893531	1942	1942	1942	1942	0
536	20240902	122000	208893531	1942	1942	1942	1942	0
537	20240902	121900	208893531	1942	1942	1942	1942	0
538	20240902	121800	208893531	1942	1938	1942	1938	12
539	20240902	121700	208870267	1935	1935	1935	1935	100
540	20240902	121600	208676767	1935	1935	1935	1935	300
541	20240902	121500	208096267	1928	1928	1928	1928	500
542	20240902	121400	207132267	1927	1927	1927	1927	0
543	20240902	121300	207132267	1927	1927	1927	1927	0
544	20240902	121200	207132267	1927	1927	1927	1927	0
545	20240902	121100	207132267	1927	1927	1927	1927	0
546	20240902	121000	207132267	1927	1927	1927	1927	0
547	20240902	120900	207132267	1927	1931	1931	1927	5000
548	20240902	120800	197485119	1942	1942	1942	1942	0
549	20240902	120700	197485119	1942	1942	1942	1942	0
550	20240902	120600	197485119	1942	1942	1942	1942	0
551	20240902	120500	197485119	1942	1942	1942	1942	0
552	20240902	120400	197485119	1942	1942	1942	1942	0
553	20240902	120300	197485119	1942	1942	1942	1942	0
554	20240902	120200	197485119	1942	1942	1942	1942	0
555	20240902	120100	197485119	1942	1942	1942	1942	1
556	20240902	120000	197483177	1943	1943	1943	1943	0
557	20240902	115900	197483177	1943	1943	1943	1943	0
558	20240902	115800	197483177	1943	1943	1943	1943	0
559	20240902	115700	197483177	1943	1943	1943	1943	0
560	20240902	115600	197483177	1943	1943	1943	1943	0
561	20240902	115500	197483177	1943	1943	1943	1943	0
562	20240902	115400	197483177	1943	1943	1943	1943	0
563	20240902	115300	197483177	1943	1940	1943	1930	10601
564	20240902	115200	176985796	1939	1939	1939	1939	0
565	20240902	115100	176985796	1939	1939	1939	1939	0
566	20240902	115000	176985796	1939	1939	1939	1939	0
567	20240902	114900	176985796	1939	1939	1939	1939	0
568	20240902	114800	176985796	1939	1939	1939	1939	0
569	20240902	114700	176985796	1939	1939	1939	1939	0
570	20240902	114600	176985796	1939	1939	1939	1939	0
571	20240902	114500	176985796	1939	1941	1941	1939	411
572	20240902	114400	176188490	1940	1940	1940	1940	0
573	20240902	114300	176188490	1940	1940	1940	1940	0
574	20240902	114200	176188490	1940	1940	1940	1940	0
575	20240902	114100	176188490	1940	1940	1940	1940	0
576	20240902	114000	176188490	1940	1940	1940	1940	0
577	20240902	113900	176188490	1940	1940	1940	1940	0
578	20240902	113800	176188490	1940	1940	1940	1940	0
579	20240902	113700	176188490	1940	1940	1940	1940	0
580	20240902	113600	176188490	1940	1940	1940	1940	0
581	20240902	113500	176188490	1940	1940	1940	1940	0
582	20240902	113400	176188490	1940	1940	1940	1940	1006
583	20240902	113300	174236850	1940	1940	1940	1940	0
584	20240902	113200	174236850	1940	1940	1940	1940	0
585	20240902	113100	174236850	1940	1940	1940	1940	0
586	20240902	113000	174236850	1940	1940	1940	1940	0
587	20240902	112900	174236850	1940	1940	1940	1940	0
588	20240902	112800	174236850	1940	1940	1940	1940	0
589	20240902	112700	174236850	1940	1940	1940	1940	0
590	20240902	112600	174236850	1940	1940	1940	1940	0
591	20240902	112500	174236850	1940	1940	1940	1940	0
592	20240902	112400	174236850	1940	1940	1940	1940	0
593	20240902	112300	174236850	1940	1940	1940	1940	0
594	20240902	112200	174236850	1940	1940	1940	1940	0
595	20240902	112100	174236850	1940	1940	1940	1940	0
596	20240902	112000	174236850	1940	1940	1940	1940	0
597	20240902	111900	174236850	1940	1940	1940	1940	0
598	20240902	111800	174236850	1940	1940	1940	1940	500
599	20240902	111700	173266850	1940	1940	1940	1940	0
600	20240902	111600	173266850	1940	1940	1940	1940	0
601	20240902	111500	173266850	1940	1940	1940	1940	0
602	20240902	111400	173266850	1940	1940	1940	1940	0
603	20240902	111300	173266850	1940	1940	1940	1940	0
604	20240902	111200	173266850	1940	1940	1940	1940	0
605	20240902	111100	173266850	1940	1940	1940	1940	0
606	20240902	111000	173266850	1940	1941	1941	1940	4219
607	20240902	110900	165080680	1942	1942	1942	1942	0
608	20240902	110800	165080680	1942	1943	1943	1942	1451
609	20240902	110700	162262403	1943	1943	1943	1943	0
610	20240902	110600	162262403	1943	1943	1943	1943	0
611	20240902	110500	162262403	1943	1943	1943	1943	0
612	20240902	110400	162262403	1943	1943	1943	1943	0
613	20240902	110300	162262403	1943	1943	1943	1943	0
614	20240902	110200	162262403	1943	1943	1943	1943	0
615	20240902	110100	162262403	1943	1943	1943	1943	0
616	20240902	110000	162262403	1943	1943	1943	1943	4
617	20240902	105900	162254631	1943	1943	1943	1943	0
618	20240902	105800	162254631	1943	1943	1943	1943	764
619	20240902	105700	160770179	1943	1943	1943	1943	0
620	20240902	105600	160770179	1943	1943	1943	1943	0
621	20240902	105500	160770179	1943	1943	1943	1943	0
622	20240902	105400	160770179	1943	1943	1943	1943	0
623	20240902	105300	160770179	1943	1943	1943	1943	0
624	20240902	105200	160770179	1943	1943	1943	1943	348
625	20240902	105100	160094015	1952	1952	1952	1952	0
626	20240902	105000	160094015	1952	1952	1952	1952	3435
627	20240902	104900	153388895	1952	1952	1952	1952	0
628	20240902	104800	153388895	1952	1952	1952	1952	0
629	20240902	104700	153388895	1952	1952	1952	1952	0
630	20240902	104600	153388895	1952	1952	1952	1952	0
631	20240902	104500	153388895	1952	1952	1952	1952	0
632	20240902	104400	153388895	1952	1952	1952	1952	0
633	20240902	104300	153388895	1952	1952	1952	1952	0
634	20240902	104200	153388895	1952	1952	1952	1952	0
635	20240902	104100	153388895	1952	1952	1952	1952	400
636	20240902	104000	152608095	1952	1952	1952	1952	200
637	20240902	103900	152217695	1952	1952	1952	1952	1
638	20240902	103800	152215743	1943	1943	1943	1943	0
639	20240902	103700	152215743	1943	1943	1943	1943	0
640	20240902	103600	152215743	1943	1943	1943	1943	0
641	20240902	103500	152215743	1943	1943	1943	1943	1600
642	20240902	103400	149106943	1949	1949	1949	1949	0
643	20240902	103300	149106943	1949	1949	1949	1949	0
644	20240902	103200	149106943	1949	1949	1949	1949	0
645	20240902	103100	149106943	1949	1949	1949	1949	0
646	20240902	103000	149106943	1949	1949	1949	1949	103
647	20240902	102900	148906196	1940	1940	1940	1940	0
648	20240902	102800	148906196	1940	1940	1940	1940	0
649	20240902	102700	148906196	1940	1951	1951	1940	7814
650	20240902	102600	133666257	1955	1955	1955	1955	0
651	20240902	102500	133666257	1955	1955	1955	1955	0
652	20240902	102400	133666257	1955	1955	1955	1955	102
653	20240902	102300	133466847	1951	1951	1951	1951	0
654	20240902	102200	133466847	1951	1951	1951	1951	1
655	20240902	102100	133464896	1951	1951	1951	1951	1000
656	20240902	102000	131513896	1952	1953	1953	1952	6807
657	20240902	101900	118226490	1952	1952	1952	1952	0
658	20240902	101800	118226490	1952	1952	1952	1952	0
659	20240902	101700	118226490	1952	1952	1952	1952	0
660	20240902	101600	118226490	1952	1952	1952	1952	0
661	20240902	101500	118226490	1952	1952	1952	1952	0
662	20240902	101400	118226490	1952	1952	1952	1952	0
663	20240902	101300	118226490	1952	1952	1952	1952	0
664	20240902	101200	118226490	1952	1952	1952	1952	0
665	20240902	101100	118226490	1952	1952	1952	1952	0
666	20240902	101000	118226490	1952	1952	1952	1952	0
667	20240902	100900	118226490	1952	1953	1953	1952	1507
668	20240902	100800	115283759	1963	1963	1963	1963	0
669	20240902	100700	115283759	1963	1963	1963	1963	0
670	20240902	100600	115283759	1963	1963	1963	1963	0
671	20240902	100500	115283759	1963	1963	1963	1963	0
672	20240902	100400	115283759	1963	1963	1963	1963	0
673	20240902	100300	115283759	1963	1963	1963	1963	1
674	20240902	100200	115281796	1963	1963	1963	1963	1
675	20240902	100100	115279833	1954	1956	1956	1954	862
676	20240902	100000	113594630	1957	1957	1957	1957	5
677	20240902	095900	113584845	1955	1955	1955	1955	100
678	20240902	095800	113389345	1955	1955	1955	1955	0
679	20240902	095700	113389345	1955	1955	1955	1955	400
680	20240902	095600	112607345	1955	1955	1955	1955	42
681	20240902	095500	112525235	1955	1959	1959	1955	11000
682	20240902	095400	91002145	1970	1970	1970	1970	0
683	20240902	095300	91002145	1970	1970	1970	1970	0
684	20240902	095200	91002145	1970	1970	1970	1970	0
685	20240902	095100	91002145	1970	1970	1970	1970	0
686	20240902	095000	91002145	1970	1970	1970	1970	0
687	20240902	094900	91002145	1970	1970	1970	1970	0
688	20240902	094800	91002145	1970	1970	1970	1970	16
689	20240902	094700	90970625	1959	1959	1959	1959	0
690	20240902	094600	90970625	1959	1959	1959	1959	0
691	20240902	094500	90970625	1959	1959	1959	1959	39
692	20240902	094400	90894224	1958	1958	1958	1958	0
693	20240902	094300	90894224	1958	1958	1958	1958	0
694	20240902	094200	90894224	1958	1958	1958	1958	0
695	20240902	094100	90894224	1958	1958	1958	1958	0
696	20240902	094000	90894224	1958	1958	1958	1958	0
697	20240902	093900	90894224	1958	1958	1958	1958	0
698	20240902	093800	90894224	1958	1958	1958	1958	0
699	20240902	093700	90894224	1958	1961	1961	1958	9044
700	20240902	093600	73171023	1961	1961	1961	1961	0
701	20240902	093500	73171023	1961	1961	1961	1961	0
702	20240902	093400	73171023	1961	1961	1961	1961	0
703	20240902	093300	73171023	1961	1961	1961	1961	4
704	20240902	093200	73163179	1961	1961	1961	1961	2
705	20240902	093100	73159257	1960	1960	1960	1960	538
706	20240902	093000	72104777	1960	1960	1960	1960	0
707	20240902	092900	72104777	1960	1960	1960	1960	1541
708	20240902	092800	69084417	1960	1961	1961	1960	1411
709	20240902	092700	66318611	1961	1961	1961	1961	0
710	20240902	092600	66318611	1961	1961	1961	1961	15
711	20240902	092500	66289196	1961	1962	1962	1961	8230
712	20240902	092400	50150139	1961	1961	1961	1961	0
713	20240902	092300	50150139	1961	1961	1961	1961	0
714	20240902	092200	50150139	1961	1963	1963	1961	5000
715	20240902	092100	40341936	1974	1963	1974	1963	3
716	20240902	092000	40336036	1963	1963	1963	1963	13
717	20240902	091900	40310517	1963	1974	1974	1963	1019
718	20240902	091800	38310011	1963	1963	1963	1963	41
719	20240902	091700	38229528	1963	1962	1963	1962	11
720	20240902	091600	38207936	1962	1962	1962	1962	0
721	20240902	091500	38207936	1962	1964	1964	1962	5058
722	20240902	091400	28282943	1963	1963	1963	1963	0
723	20240902	091300	28282943	1963	1963	1963	1963	0
724	20240902	091200	28282943	1963	1964	1964	1963	5000
725	20240902	091100	18467443	1963	1963	1963	1963	0
726	20240902	091000	18467443	1963	1963	1963	1963	0
727	20240902	090900	18467443	1963	1963	1963	1963	0
728	20240902	090800	18467443	1963	1971	1971	1963	6000
729	20240902	090700	6682434	1971	1971	1971	1971	318
730	20240902	090600	6055656	1971	1971	1971	1971	25
731	20240902	090500	6006381	1971	1973	1973	1971	1602
732	20240902	090400	2847120	1973	1973	1973	1973	0
733	20240902	090300	2847120	1973	1973	1973	1973	440
734	20240902	090200	1979000	1979	1979	1979	1979	246
735	20240902	090100	1492166	1979	1979	1979	1979	0
736	20240902	090000	1492166	1979	1979	1979	1979	754