KissMeData/419050/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	212500	413430853	1962	1962	1962	1962	18790
3	20240909	212400	413430853	1962	1962	1962	1962	0
4	20240909	212300	413430853	1962	1962	1962	1962	0
5	20240909	212200	413430853	1962	1962	1962	1962	0
6	20240909	212100	413430853	1962	1962	1962	1962	0
7	20240909	212000	413430853	1962	1962	1962	1962	0
8	20240909	211900	413430853	1962	1962	1962	1962	0
9	20240909	211800	413430853	1962	1962	1962	1962	0
10	20240909	211700	413430853	1962	1962	1962	1962	0
11	20240909	211600	413430853	1962	1962	1962	1962	0
12	20240909	211500	413430853	1962	1962	1962	1962	0
13	20240909	211400	413430853	1962	1962	1962	1962	0
14	20240909	211300	413430853	1962	1962	1962	1962	0
15	20240909	211200	413430853	1962	1962	1962	1962	0
16	20240909	211100	413430853	1962	1962	1962	1962	0
17	20240909	211000	413430853	1962	1962	1962	1962	0
18	20240909	210900	413430853	1962	1962	1962	1962	0
19	20240909	210800	413430853	1962	1962	1962	1962	0
20	20240909	210700	413430853	1962	1962	1962	1962	0
21	20240909	210600	413430853	1962	1962	1962	1962	0
22	20240909	210500	413430853	1962	1962	1962	1962	0
23	20240909	210400	413430853	1962	1962	1962	1962	0
24	20240909	210300	413430853	1962	1962	1962	1962	0
25	20240909	210200	413430853	1962	1962	1962	1962	0
26	20240909	210100	413430853	1962	1962	1962	1962	0
27	20240909	210000	413430853	1962	1962	1962	1962	0
28	20240909	205900	413430853	1962	1962	1962	1962	0
29	20240909	205800	413430853	1962	1962	1962	1962	0
30	20240909	205700	413430853	1962	1962	1962	1962	0
31	20240909	205600	413430853	1962	1962	1962	1962	0
32	20240909	205500	413430853	1962	1962	1962	1962	18790
33	20240909	205400	413430853	1962	1962	1962	1962	0
34	20240909	205300	413430853	1962	1962	1962	1962	0
35	20240909	205200	413430853	1962	1962	1962	1962	0
36	20240909	205100	413430853	1962	1962	1962	1962	0
37	20240909	205000	413430853	1962	1962	1962	1962	0
38	20240909	204900	413430853	1962	1962	1962	1962	0
39	20240909	204800	413430853	1962	1962	1962	1962	0
40	20240909	204700	413430853	1962	1962	1962	1962	0
41	20240909	204600	413430853	1962	1962	1962	1962	0
42	20240909	204500	413430853	1962	1962	1962	1962	0
43	20240909	204400	413430853	1962	1962	1962	1962	0
44	20240909	204300	413430853	1962	1962	1962	1962	0
45	20240909	204200	413430853	1962	1962	1962	1962	0
46	20240909	204100	413430853	1962	1962	1962	1962	0
47	20240909	204000	413430853	1962	1962	1962	1962	0
48	20240909	203900	413430853	1962	1962	1962	1962	0
49	20240909	203800	413430853	1962	1962	1962	1962	0
50	20240909	203700	413430853	1962	1962	1962	1962	0
51	20240909	203600	413430853	1962	1962	1962	1962	0
52	20240909	203500	413430853	1962	1962	1962	1962	0
53	20240909	203400	413430853	1962	1962	1962	1962	0
54	20240909	203300	413430853	1962	1962	1962	1962	0
55	20240909	203200	413430853	1962	1962	1962	1962	0
56	20240909	203100	413430853	1962	1962	1962	1962	0
57	20240909	203000	413430853	1962	1962	1962	1962	0
58	20240909	202900	413430853	1962	1962	1962	1962	0
59	20240909	202800	413430853	1962	1962	1962	1962	0
60	20240909	202700	413430853	1962	1962	1962	1962	0
61	20240909	202600	413430853	1962	1962	1962	1962	0
62	20240909	202500	413430853	1962	1962	1962	1962	18790
63	20240909	202400	413430853	1962	1962	1962	1962	0
64	20240909	202300	413430853	1962	1962	1962	1962	0
65	20240909	202200	413430853	1962	1962	1962	1962	0
66	20240909	202100	413430853	1962	1962	1962	1962	0
67	20240909	202000	413430853	1962	1962	1962	1962	0
68	20240909	201900	413430853	1962	1962	1962	1962	0
69	20240909	201800	413430853	1962	1962	1962	1962	0
70	20240909	201700	413430853	1962	1962	1962	1962	0
71	20240909	201600	413430853	1962	1962	1962	1962	0
72	20240909	201500	413430853	1962	1962	1962	1962	0
73	20240909	201400	413430853	1962	1962	1962	1962	0
74	20240909	201300	413430853	1962	1962	1962	1962	0
75	20240909	201200	413430853	1962	1962	1962	1962	0
76	20240909	201100	413430853	1962	1962	1962	1962	0
77	20240909	201000	413430853	1962	1962	1962	1962	0
78	20240909	200900	413430853	1962	1962	1962	1962	0
79	20240909	200800	413430853	1962	1962	1962	1962	0
80	20240909	200700	413430853	1962	1962	1962	1962	0
81	20240909	200600	413430853	1962	1962	1962	1962	0
82	20240909	200500	413430853	1962	1962	1962	1962	0
83	20240909	200400	413430853	1962	1962	1962	1962	0
84	20240909	200300	413430853	1962	1962	1962	1962	0
85	20240909	200200	413430853	1962	1962	1962	1962	0
86	20240909	200100	413430853	1962	1962	1962	1962	0
87	20240909	200000	413430853	1962	1962	1962	1962	0
88	20240909	195900	413430853	1962	1962	1962	1962	0
89	20240909	195800	413430853	1962	1962	1962	1962	0
90	20240909	195700	413430853	1962	1962	1962	1962	0
91	20240909	195600	413430853	1962	1962	1962	1962	0
92	20240909	195500	413430853	1962	1962	1962	1962	18790
93	20240909	195400	413430853	1962	1962	1962	1962	0
94	20240909	195300	413430853	1962	1962	1962	1962	0
95	20240909	195200	413430853	1962	1962	1962	1962	0
96	20240909	195100	413430853	1962	1962	1962	1962	0
97	20240909	195000	413430853	1962	1962	1962	1962	0
98	20240909	194900	413430853	1962	1962	1962	1962	0
99	20240909	194800	413430853	1962	1962	1962	1962	0
100	20240909	194700	413430853	1962	1962	1962	1962	0
101	20240909	194600	413430853	1962	1962	1962	1962	0
102	20240909	194500	413430853	1962	1962	1962	1962	0
103	20240909	194400	413430853	1962	1962	1962	1962	0
104	20240909	194300	413430853	1962	1962	1962	1962	0
105	20240909	194200	413430853	1962	1962	1962	1962	0
106	20240909	194100	413430853	1962	1962	1962	1962	0
107	20240909	194000	413430853	1962	1962	1962	1962	0
108	20240909	193900	413430853	1962	1962	1962	1962	0
109	20240909	193800	413430853	1962	1962	1962	1962	0
110	20240909	193700	413430853	1962	1962	1962	1962	0
111	20240909	193600	413430853	1962	1962	1962	1962	0
112	20240909	193500	413430853	1962	1962	1962	1962	0
113	20240909	193400	413430853	1962	1962	1962	1962	0
114	20240909	193300	413430853	1962	1962	1962	1962	0
115	20240909	193200	413430853	1962	1962	1962	1962	0
116	20240909	193100	413430853	1962	1962	1962	1962	0
117	20240909	193000	413430853	1962	1962	1962	1962	0
118	20240909	192900	413430853	1962	1962	1962	1962	0
119	20240909	192800	413430853	1962	1962	1962	1962	0
120	20240909	192700	413430853	1962	1962	1962	1962	0
121	20240909	192600	413430853	1962	1962	1962	1962	0
122	20240909	192500	413430853	1962	1962	1962	1962	18790
123	20240909	192400	413430853	1962	1962	1962	1962	0
124	20240909	192300	413430853	1962	1962	1962	1962	0
125	20240909	192200	413430853	1962	1962	1962	1962	0
126	20240909	192100	413430853	1962	1962	1962	1962	0
127	20240909	192000	413430853	1962	1962	1962	1962	0
128	20240909	191900	413430853	1962	1962	1962	1962	0
129	20240909	191800	413430853	1962	1962	1962	1962	0
130	20240909	191700	413430853	1962	1962	1962	1962	0
131	20240909	191600	413430853	1962	1962	1962	1962	0
132	20240909	191500	413430853	1962	1962	1962	1962	0
133	20240909	191400	413430853	1962	1962	1962	1962	0
134	20240909	191300	413430853	1962	1962	1962	1962	0
135	20240909	191200	413430853	1962	1962	1962	1962	0
136	20240909	191100	413430853	1962	1962	1962	1962	0
137	20240909	191000	413430853	1962	1962	1962	1962	0
138	20240909	190900	413430853	1962	1962	1962	1962	0
139	20240909	190800	413430853	1962	1962	1962	1962	0
140	20240909	190700	413430853	1962	1962	1962	1962	0
141	20240909	190600	413430853	1962	1962	1962	1962	0
142	20240909	190500	413430853	1962	1962	1962	1962	0
143	20240909	190400	413430853	1962	1962	1962	1962	0
144	20240909	190300	413430853	1962	1962	1962	1962	0
145	20240909	190200	413430853	1962	1962	1962	1962	0
146	20240909	190100	413430853	1962	1962	1962	1962	0
147	20240909	190000	413430853	1962	1962	1962	1962	0
148	20240909	185900	413430853	1962	1962	1962	1962	0
149	20240909	185800	413430853	1962	1962	1962	1962	0
150	20240909	185700	413430853	1962	1962	1962	1962	0
151	20240909	185600	413430853	1962	1962	1962	1962	0
152	20240909	185500	413430853	1962	1962	1962	1962	18790
153	20240909	185400	413430853	1962	1962	1962	1962	0
154	20240909	185300	413430853	1962	1962	1962	1962	0
155	20240909	185200	413430853	1962	1962	1962	1962	0
156	20240909	185100	413430853	1962	1962	1962	1962	0
157	20240909	185000	413430853	1962	1962	1962	1962	0
158	20240909	184900	413430853	1962	1962	1962	1962	0
159	20240909	184800	413430853	1962	1962	1962	1962	0
160	20240909	184700	413430853	1962	1962	1962	1962	0
161	20240909	184600	413430853	1962	1962	1962	1962	0
162	20240909	184500	413430853	1962	1962	1962	1962	0
163	20240909	184400	413430853	1962	1962	1962	1962	0
164	20240909	184300	413430853	1962	1962	1962	1962	0
165	20240909	184200	413430853	1962	1962	1962	1962	0
166	20240909	184100	413430853	1962	1962	1962	1962	0
167	20240909	184000	413430853	1962	1962	1962	1962	0
168	20240909	183900	413430853	1962	1962	1962	1962	0
169	20240909	183800	413430853	1962	1962	1962	1962	0
170	20240909	183700	413430853	1962	1962	1962	1962	0
171	20240909	183600	413430853	1962	1962	1962	1962	0
172	20240909	183500	413430853	1962	1962	1962	1962	0
173	20240909	183400	413430853	1962	1962	1962	1962	0
174	20240909	183300	413430853	1962	1962	1962	1962	0
175	20240909	183200	413430853	1962	1962	1962	1962	0
176	20240909	183100	413430853	1962	1962	1962	1962	0
177	20240909	183000	413430853	1962	1962	1962	1962	0
178	20240909	182900	413430853	1962	1962	1962	1962	0
179	20240909	182800	413430853	1962	1962	1962	1962	0
180	20240909	182700	413430853	1962	1962	1962	1962	0
181	20240909	182600	413430853	1962	1962	1962	1962	0
182	20240909	182500	413430853	1962	1962	1962	1962	18790
183	20240909	182400	413430853	1962	1962	1962	1962	0
184	20240909	182300	413430853	1962	1962	1962	1962	0
185	20240909	182200	413430853	1962	1962	1962	1962	0
186	20240909	182100	413430853	1962	1962	1962	1962	0
187	20240909	182000	413430853	1962	1962	1962	1962	0
188	20240909	181900	413430853	1962	1962	1962	1962	0
189	20240909	181800	413430853	1962	1962	1962	1962	0
190	20240909	181700	413430853	1962	1962	1962	1962	0
191	20240909	181600	413430853	1962	1962	1962	1962	0
192	20240909	181500	413430853	1962	1962	1962	1962	0
193	20240909	181400	413430853	1962	1962	1962	1962	0
194	20240909	181300	413430853	1962	1962	1962	1962	0
195	20240909	181200	413430853	1962	1962	1962	1962	0
196	20240909	181100	413430853	1962	1962	1962	1962	0
197	20240909	181000	413430853	1962	1962	1962	1962	0
198	20240909	180900	413430853	1962	1962	1962	1962	0
199	20240909	180800	413430853	1962	1962	1962	1962	0
200	20240909	180700	413430853	1962	1962	1962	1962	0
201	20240909	180600	413430853	1962	1962	1962	1962	0
202	20240909	180500	413430853	1962	1962	1962	1962	0
203	20240909	180400	413430853	1962	1962	1962	1962	0
204	20240909	180300	413430853	1962	1962	1962	1962	0
205	20240909	180200	413430853	1962	1962	1962	1962	0
206	20240909	180100	413430853	1962	1962	1962	1962	0
207	20240909	180000	413430853	1962	1962	1962	1962	0
208	20240909	175900	413430853	1962	1962	1962	1962	0
209	20240909	175800	413430853	1962	1962	1962	1962	0
210	20240909	175700	413430853	1962	1962	1962	1962	0
211	20240909	175600	413430853	1962	1962	1962	1962	0
212	20240909	175500	413430853	1962	1962	1962	1962	18790
213	20240909	175400	413430853	1962	1962	1962	1962	0
214	20240909	175300	413430853	1962	1962	1962	1962	0
215	20240909	175200	413430853	1962	1962	1962	1962	0
216	20240909	175100	413430853	1962	1962	1962	1962	0
217	20240909	175000	413430853	1962	1962	1962	1962	0
218	20240909	174900	413430853	1962	1962	1962	1962	0
219	20240909	174800	413430853	1962	1962	1962	1962	0
220	20240909	174700	413430853	1962	1962	1962	1962	0
221	20240909	174600	413430853	1962	1962	1962	1962	0
222	20240909	174500	413430853	1962	1962	1962	1962	0
223	20240909	174400	413430853	1962	1962	1962	1962	0
224	20240909	174300	413430853	1962	1962	1962	1962	0
225	20240909	174200	413430853	1962	1962	1962	1962	0
226	20240909	174100	413430853	1962	1962	1962	1962	0
227	20240909	174000	413430853	1962	1962	1962	1962	0
228	20240909	173900	413430853	1962	1962	1962	1962	0
229	20240909	173800	413430853	1962	1962	1962	1962	0
230	20240909	173700	413430853	1962	1962	1962	1962	0
231	20240909	173600	413430853	1962	1962	1962	1962	0
232	20240909	173500	413430853	1962	1962	1962	1962	0
233	20240909	173400	413430853	1962	1962	1962	1962	0
234	20240909	173300	413430853	1962	1962	1962	1962	0
235	20240909	173200	413430853	1962	1962	1962	1962	0
236	20240909	173100	413430853	1962	1962	1962	1962	0
237	20240909	173000	413430853	1962	1962	1962	1962	0
238	20240909	172900	413430853	1962	1962	1962	1962	0
239	20240909	172800	413430853	1962	1962	1962	1962	0
240	20240909	172700	413430853	1962	1962	1962	1962	0
241	20240909	172600	413430853	1962	1962	1962	1962	0
242	20240909	172500	413430853	1962	1962	1962	1962	18790
243	20240909	172400	413430853	1962	1962	1962	1962	0
244	20240909	172300	413430853	1962	1962	1962	1962	0
245	20240909	172200	413430853	1962	1962	1962	1962	0
246	20240909	172100	413430853	1962	1962	1962	1962	0
247	20240909	172000	413430853	1962	1962	1962	1962	0
248	20240909	171900	413430853	1962	1962	1962	1962	0
249	20240909	171800	413430853	1962	1962	1962	1962	0
250	20240909	171700	413430853	1962	1962	1962	1962	0
251	20240909	171600	413430853	1962	1962	1962	1962	0
252	20240909	171500	413430853	1962	1962	1962	1962	0
253	20240909	171400	413430853	1962	1962	1962	1962	0
254	20240909	171300	413430853	1962	1962	1962	1962	0
255	20240909	171200	413430853	1962	1962	1962	1962	0
256	20240909	171100	413430853	1962	1962	1962	1962	0
257	20240909	171000	413430853	1962	1962	1962	1962	0
258	20240909	170900	413430853	1962	1962	1962	1962	0
259	20240909	170800	413430853	1962	1962	1962	1962	0
260	20240909	170700	413430853	1962	1962	1962	1962	0
261	20240909	170600	413430853	1962	1962	1962	1962	0
262	20240909	170500	413430853	1962	1962	1962	1962	0
263	20240909	170400	413430853	1962	1962	1962	1962	0
264	20240909	170300	413430853	1962	1962	1962	1962	0
265	20240909	170200	413430853	1962	1962	1962	1962	0
266	20240909	170100	413430853	1962	1962	1962	1962	0
267	20240909	170000	413430853	1962	1962	1962	1962	0
268	20240909	165900	413430853	1962	1962	1962	1962	0
269	20240909	165800	413430853	1962	1962	1962	1962	0
270	20240909	165700	413430853	1962	1962	1962	1962	0
271	20240909	165600	413430853	1962	1962	1962	1962	0
272	20240909	165500	413430853	1962	1962	1962	1962	18790
273	20240909	165400	413430853	1962	1962	1962	1962	0
274	20240909	165300	413430853	1962	1962	1962	1962	0
275	20240909	165200	413430853	1962	1962	1962	1962	0
276	20240909	165100	413430853	1962	1962	1962	1962	0
277	20240909	165000	413430853	1962	1962	1962	1962	0
278	20240909	164900	413430853	1962	1962	1962	1962	0
279	20240909	164800	413430853	1962	1962	1962	1962	0
280	20240909	164700	413430853	1962	1962	1962	1962	0
281	20240909	164600	413430853	1962	1962	1962	1962	0
282	20240909	164500	413430853	1962	1962	1962	1962	0
283	20240909	164400	413430853	1962	1962	1962	1962	0
284	20240909	164300	413430853	1962	1962	1962	1962	0
285	20240909	164200	413430853	1962	1962	1962	1962	0
286	20240909	164100	413430853	1962	1962	1962	1962	0
287	20240909	164000	413430853	1962	1962	1962	1962	0
288	20240909	163900	413430853	1962	1962	1962	1962	0
289	20240909	163800	413430853	1962	1962	1962	1962	0
290	20240909	163700	413430853	1962	1962	1962	1962	0
291	20240909	163600	413430853	1962	1962	1962	1962	0
292	20240909	163500	413430853	1962	1962	1962	1962	0
293	20240909	163400	413430853	1962	1962	1962	1962	0
294	20240909	163300	413430853	1962	1962	1962	1962	0
295	20240909	163200	413430853	1962	1962	1962	1962	0
296	20240909	163100	413430853	1962	1962	1962	1962	0
297	20240909	163000	413430853	1962	1962	1962	1962	0
298	20240909	162900	413430853	1962	1962	1962	1962	0
299	20240909	162800	413430853	1962	1962	1962	1962	0
300	20240909	162700	413430853	1962	1962	1962	1962	0
301	20240909	162600	413430853	1962	1962	1962	1962	0
302	20240909	162500	413430853	1962	1962	1962	1962	18790
303	20240909	162400	413430853	1962	1962	1962	1962	0
304	20240909	162300	413430853	1962	1962	1962	1962	0
305	20240909	162200	413430853	1962	1962	1962	1962	0
306	20240909	162100	413430853	1962	1962	1962	1962	0
307	20240909	162000	413430853	1962	1962	1962	1962	0
308	20240909	161900	413430853	1962	1962	1962	1962	0
309	20240909	161800	413430853	1962	1962	1962	1962	0
310	20240909	161700	413430853	1962	1962	1962	1962	0
311	20240909	161600	413430853	1962	1962	1962	1962	0
312	20240909	161500	413430853	1962	1962	1962	1962	0
313	20240909	161400	413430853	1962	1962	1962	1962	0
314	20240909	161300	413430853	1962	1962	1962	1962	0
315	20240909	161200	413430853	1962	1962	1962	1962	0
316	20240909	161100	413430853	1962	1962	1962	1962	0
317	20240909	161000	413430853	1962	1962	1962	1962	0
318	20240909	160900	413430853	1962	1962	1962	1962	0
319	20240909	160800	413430853	1962	1962	1962	1962	0
320	20240909	160700	413430853	1962	1962	1962	1962	0
321	20240909	160600	413430853	1962	1962	1962	1962	0
322	20240909	160500	413430853	1962	1962	1962	1962	0
323	20240909	160400	413430853	1962	1962	1962	1962	0
324	20240909	160300	413430853	1962	1962	1962	1962	0
325	20240909	160200	413430853	1962	1962	1962	1962	0
326	20240909	160100	413430853	1962	1962	1962	1962	0
327	20240909	160000	413430853	1962	1962	1962	1962	0
328	20240909	155900	413430853	1962	1962	1962	1962	0
329	20240909	155800	413430853	1962	1962	1962	1962	0
330	20240909	155700	413430853	1962	1962	1962	1962	0
331	20240909	155600	413430853	1962	1962	1962	1962	0
332	20240909	155500	413430853	1962	1962	1962	1962	18790
333	20240909	155400	413430853	1962	1962	1962	1962	0
334	20240909	155300	413430853	1962	1962	1962	1962	0
335	20240909	155200	413430853	1962	1962	1962	1962	0
336	20240909	155100	413430853	1962	1962	1962	1962	0
337	20240909	155000	413430853	1962	1962	1962	1962	0
338	20240909	154900	413430853	1962	1962	1962	1962	0
339	20240909	154800	413430853	1962	1962	1962	1962	0
340	20240909	154700	413430853	1962	1962	1962	1962	0
341	20240909	154600	413430853	1962	1962	1962	1962	0
342	20240909	154500	413430853	1962	1962	1962	1962	0
343	20240909	154400	413430853	1962	1962	1962	1962	0
344	20240909	154300	413430853	1962	1962	1962	1962	0
345	20240909	154200	413430853	1962	1962	1962	1962	0
346	20240909	154100	413430853	1962	1962	1962	1962	0
347	20240909	154000	413430853	1962	1962	1962	1962	0
348	20240909	153900	413430853	1962	1962	1962	1962	0
349	20240909	153800	413430853	1962	1962	1962	1962	0
350	20240909	153700	413430853	1962	1962	1962	1962	0
351	20240909	153600	413430853	1962	1962	1962	1962	0
352	20240909	153500	413430853	1962	1962	1962	1962	0
353	20240909	153400	413430853	1962	1962	1962	1962	0
354	20240909	153300	413430853	1962	1962	1962	1962	0
355	20240909	153200	413430853	1962	1962	1962	1962	0
356	20240909	153100	413430853	1962	1962	1962	1962	0
357	20240909	153000	413430853	1962	1962	1962	1962	18790
358	20240909	152900	376564873	1964	1964	1964	1964	0
359	20240909	152800	376564873	1964	1964	1964	1964	0
360	20240909	152700	376564873	1964	1964	1964	1964	0
361	20240909	152600	376564873	1964	1964	1964	1964	0
362	20240909	152500	376564873	1964	1964	1964	1964	0
363	20240909	152400	376564873	1964	1964	1964	1964	0
364	20240909	152300	376564873	1964	1964	1964	1964	0
365	20240909	152200	376564873	1964	1964	1964	1964	0
366	20240909	152100	376564873	1964	1964	1964	1964	0
367	20240909	152000	376564873	1964	1964	1964	1964	0
368	20240909	151900	376564873	1964	1967	1968	1964	119
369	20240909	151800	376330884	1970	1970	1970	1970	782
370	20240909	151700	374790344	1970	1974	1974	1963	338
371	20240909	151600	374126160	1975	1975	1975	1975	100
372	20240909	151500	373928660	1975	1971	1975	1971	152
373	20240909	151400	373628464	1970	1970	1970	1967	928
374	20240909	151300	371800842	1970	1970	1970	1970	43
375	20240909	151200	371716132	1970	1970	1970	1970	867
376	20240909	151100	370008142	1968	1967	1968	1967	101
377	20240909	151000	369809379	1968	1970	1970	1968	106
378	20240909	150900	369600569	1970	1970	1970	1970	0
379	20240909	150800	369600569	1970	1970	1970	1970	1
380	20240909	150700	369598599	1970	1968	1970	1968	64
381	20240909	150600	369472643	1970	1970	1970	1963	1961
382	20240909	150500	365615097	1970	1970	1970	1970	2
383	20240909	150400	365611157	1970	1970	1970	1970	100
384	20240909	150300	365414157	1970	1968	1970	1966	638
385	20240909	150200	364159678	1968	1967	1968	1966	127
386	20240909	150100	363909869	1967	1967	1967	1967	15
387	20240909	150000	363880364	1967	1970	1970	1967	319
388	20240909	145900	363252788	1968	1970	1970	1968	37
389	20240909	145800	363179970	1969	1969	1969	1969	69
390	20240909	145700	363044109	1969	1968	1969	1968	103
391	20240909	145600	362841305	1967	1967	1967	1967	1619
392	20240909	145500	359656732	1967	1968	1969	1967	489
393	20240909	145400	358694796	1968	1968	1969	1968	667
394	20240909	145300	357382137	1968	1968	1968	1968	60
395	20240909	145200	357264057	1969	1969	1969	1969	231
396	20240909	145100	356809218	1970	1970	1970	1970	30
397	20240909	145000	356750118	1971	1969	1973	1968	78
398	20240909	144900	356596492	1969	1968	1969	1968	38
399	20240909	144800	356521672	1969	1970	1973	1969	77
400	20240909	144700	356370030	1974	1970	1974	1970	230
401	20240909	144600	355916926	1975	1973	1975	1970	2003
402	20240909	144500	351968807	1973	1980	1980	1973	1616
403	20240909	144400	348778070	1980	1980	1980	1975	102
404	20240909	144300	348576610	1975	1975	1975	1975	2
405	20240909	144200	348572660	1981	1980	1981	1980	21
406	20240909	144100	348531078	1980	1980	1980	1980	1
407	20240909	144000	348529098	1975	1980	1980	1975	569
408	20240909	143900	347404997	1980	1975	1980	1975	100
409	20240909	143800	347207394	1981	1981	1981	1981	0
410	20240909	143700	347207394	1981	1975	1981	1975	422
411	20240909	143600	346373704	1975	1981	1982	1975	55
412	20240909	143500	346264769	1982	1982	1982	1982	102
413	20240909	143400	346062605	1982	1982	1982	1982	10
414	20240909	143300	346042785	1983	1983	1983	1983	0
415	20240909	143200	346042785	1983	1983	1983	1983	0
416	20240909	143100	346042785	1983	1979	1984	1974	3943
417	20240909	143000	338250603	1980	1983	1983	1980	181
418	20240909	142900	337892129	1984	1984	1984	1984	1
419	20240909	142800	337890145	1984	1984	1984	1984	53
420	20240909	142700	337784993	1985	1985	1985	1985	22
421	20240909	142600	337741323	1986	1986	1986	1986	10
422	20240909	142500	337721463	1986	1986	1986	1986	0
423	20240909	142400	337721463	1986	1986	1986	1986	50
424	20240909	142300	337622163	1982	1982	1982	1982	1
425	20240909	142200	337620181	1984	1984	1984	1984	1
426	20240909	142100	337618197	1985	1985	1985	1985	0
427	20240909	142000	337618197	1985	1985	1985	1985	1
428	20240909	141900	337616212	1982	1982	1985	1982	15
429	20240909	141800	337586479	1982	1984	1985	1982	241
430	20240909	141700	337108105	1984	1984	1984	1984	52
431	20240909	141600	337004937	1984	1984	1984	1984	20
432	20240909	141500	336965257	1985	1985	1985	1985	31
433	20240909	141400	336903722	1979	1986	1986	1979	301
434	20240909	141300	336308036	1979	1986	1986	1979	7
435	20240909	141200	336294169	1980	1983	1984	1980	2953
436	20240909	141100	330435587	1984	1984	1984	1984	0
437	20240909	141000	330435587	1984	1984	1984	1984	0
438	20240909	140900	330435587	1984	1984	1984	1984	2442
439	20240909	140800	325590659	1984	1979	1984	1979	285
440	20240909	140700	325025319	1984	1984	1984	1984	5
441	20240909	140600	325015399	1984	1984	1984	1984	2
442	20240909	140500	325011431	1984	1984	1984	1984	40
443	20240909	140400	324932071	1984	1983	1984	1983	288
444	20240909	140300	324360681	1983	1984	1984	1983	19
445	20240909	140200	324323003	1984	1981	1985	1972	2087
446	20240909	140100	320207015	1981	1981	1981	1980	255
447	20240909	140000	319701931	1984	1990	1990	1984	3
448	20240909	135900	319695967	1990	1990	1991	1990	21
449	20240909	135800	319654176	1991	1991	1991	1991	25
450	20240909	135700	319604401	1991	1991	1991	1991	0
451	20240909	135600	319604401	1991	1991	1991	1991	0
452	20240909	135500	319604401	1991	1987	1991	1986	891
453	20240909	135400	317834177	1987	1987	1987	1987	2
454	20240909	135300	317830203	1987	1982	1987	1982	3003
455	20240909	135200	311863630	1982	1982	1982	1982	40
456	20240909	135100	311784350	1982	1983	1983	1982	112
457	20240909	135000	311562355	1984	1985	1985	1984	200
458	20240909	134900	311165455	1986	1986	1986	1986	4
459	20240909	134800	311157511	1987	1987	1987	1987	134
460	20240909	134700	310891253	1987	1987	1987	1987	427
461	20240909	134600	310042804	1987	1987	1987	1987	50
462	20240909	134500	309943454	1987	1987	1987	1987	0
463	20240909	134400	309943454	1987	1987	1987	1987	0
464	20240909	134300	309943454	1987	1987	1987	1987	0
465	20240909	134200	309943454	1987	1987	1987	1987	0
466	20240909	134100	309943454	1987	1986	1987	1986	16
467	20240909	134000	309911677	1986	1986	1986	1986	0
468	20240909	133900	309911677	1986	1986	1986	1986	0
469	20240909	133800	309911677	1986	1986	1986	1985	318
470	20240909	133700	309280440	1985	1985	1985	1985	623
471	20240909	133600	308043785	1984	1984	1984	1984	181
472	20240909	133500	307684681	1984	1984	1984	1984	100
473	20240909	133400	307486281	1984	1978	1985	1978	170
474	20240909	133300	307149304	1978	1978	1978	1978	304
475	20240909	133200	306547992	1977	1977	1977	1977	44
476	20240909	133100	306461004	1977	1977	1977	1977	100
477	20240909	133000	306263304	1978	1975	1978	1975	5
478	20240909	132900	306253417	1975	1975	1975	1975	0
479	20240909	132800	306253417	1975	1975	1975	1970	66
480	20240909	132700	306123347	1974	1974	1974	1974	110
481	20240909	132600	305906207	1970	1970	1970	1970	0
482	20240909	132500	305906207	1970	1969	1971	1969	1223
483	20240909	132400	303496413	1969	1969	1969	1969	0
484	20240909	132300	303496413	1969	1969	1969	1969	0
485	20240909	132200	303496413	1969	1969	1969	1969	410
486	20240909	132100	302689123	1970	1970	1970	1970	0
487	20240909	132000	302689123	1970	1970	1970	1970	0
488	20240909	131900	302689123	1970	1970	1970	1970	0
489	20240909	131800	302689123	1970	1970	1970	1970	0
490	20240909	131700	302689123	1970	1966	1970	1966	1004
491	20240909	131600	300713373	1967	1967	1967	1967	0
492	20240909	131500	300713373	1967	1967	1967	1967	112
493	20240909	131400	300493069	1967	1967	1967	1967	5
494	20240909	131300	300483234	1967	1967	1967	1967	5
495	20240909	131200	300473399	1967	1967	1967	1967	100
496	20240909	131100	300276699	1968	1966	1968	1966	1602
497	20240909	131000	297126299	1965	1960	1965	1960	714
498	20240909	130900	295724289	1962	1956	1962	1956	3243
499	20240909	130800	289369497	1955	1955	1955	1955	1561
500	20240909	130700	286317742	1955	1955	1955	1955	0
501	20240909	130600	286317742	1955	1955	1955	1955	37
502	20240909	130500	286245407	1955	1955	1955	1955	64
503	20240909	130400	286120287	1955	1955	1955	1955	0
504	20240909	130300	286120287	1955	1955	1955	1955	0
505	20240909	130200	286120287	1955	1955	1955	1955	1
506	20240909	130100	286118332	1955	1955	1955	1955	5
507	20240909	130000	286108557	1955	1955	1955	1955	0
508	20240909	125900	286108557	1955	1955	1955	1955	132
509	20240909	125800	285850497	1955	1955	1955	1955	0
510	20240909	125700	285850497	1955	1956	1956	1955	424
511	20240909	125600	285021527	1956	1956	1956	1956	0
512	20240909	125500	285021527	1956	1956	1956	1955	712
513	20240909	125400	283629541	1956	1956	1956	1956	0
514	20240909	125300	283629541	1956	1956	1956	1956	153
515	20240909	125200	283330273	1956	1956	1956	1956	0
516	20240909	125100	283330273	1956	1956	1956	1956	159
517	20240909	125000	283019269	1956	1955	1956	1954	22
518	20240909	124900	282976259	1956	1956	1956	1956	6
519	20240909	124800	282964523	1956	1956	1956	1956	0
520	20240909	124700	282964523	1956	1956	1956	1956	1
521	20240909	124600	282962567	1956	1956	1956	1956	0
522	20240909	124500	282962567	1956	1956	1956	1956	2
523	20240909	124400	282958655	1957	1957	1957	1956	22
524	20240909	124300	282915611	1957	1957	1957	1957	3
525	20240909	124200	282909740	1957	1957	1957	1957	0
526	20240909	124100	282909740	1957	1954	1957	1954	6
527	20240909	124000	282898013	1957	1956	1957	1955	377
528	20240909	123900	282160938	1957	1957	1957	1957	1
529	20240909	123800	282158981	1957	1957	1957	1957	410
530	20240909	123700	281356611	1957	1957	1957	1957	21
531	20240909	123600	281315514	1957	1957	1957	1957	0
532	20240909	123500	281315514	1957	1955	1957	1955	1031
533	20240909	123400	279299907	1955	1953	1955	1953	401
534	20240909	123300	278516752	1955	1955	1955	1955	2
535	20240909	123200	278512842	1955	1955	1955	1955	1722
536	20240909	123100	275146332	1957	1957	1957	1957	0
537	20240909	123000	275146332	1957	1955	1957	1955	24
538	20240909	122900	275099410	1957	1957	1957	1957	5
539	20240909	122800	275089625	1957	1955	1957	1955	101
540	20240909	122700	274892168	1957	1955	1957	1954	637
541	20240909	122600	273647231	1955	1957	1957	1955	446
542	20240909	122500	272775298	1957	1957	1957	1957	1
543	20240909	122400	272773341	1957	1957	1957	1957	0
544	20240909	122300	272773341	1957	1955	1957	1955	501
545	20240909	122200	271793884	1958	1958	1960	1958	825
546	20240909	122100	270178416	1960	1960	1960	1960	1
547	20240909	122000	270176456	1958	1960	1960	1958	2218
548	20240909	121900	265833610	1960	1956	1960	1956	4023
549	20240909	121800	257960884	1958	1958	1958	1958	255
550	20240909	121700	257461594	1958	1958	1958	1958	100
551	20240909	121600	257265794	1958	1957	1958	1957	80
552	20240909	121500	257109233	1956	1956	1956	1956	0
553	20240909	121400	257109233	1956	1956	1956	1956	70
554	20240909	121300	256972313	1957	1958	1958	1957	81
555	20240909	121200	256813736	1958	1958	1958	1958	101
556	20240909	121100	256615978	1958	1956	1958	1956	7
557	20240909	121000	256602282	1958	1958	1958	1958	0
558	20240909	120900	256602282	1958	1958	1958	1958	12
559	20240909	120800	256578786	1958	1958	1958	1958	10
560	20240909	120700	256559206	1958	1958	1958	1958	0
561	20240909	120600	256559206	1958	1958	1958	1955	8
562	20240909	120500	256543548	1958	1958	1958	1958	0
563	20240909	120400	256543548	1958	1958	1958	1958	1
564	20240909	120300	256541590	1958	1958	1958	1958	0
565	20240909	120200	256541590	1958	1958	1958	1958	30
566	20240909	120100	256482850	1958	1958	1958	1958	0
567	20240909	120000	256482850	1958	1958	1958	1958	0
568	20240909	115900	256482850	1958	1958	1958	1958	100
569	20240909	115800	256287050	1958	1958	1958	1958	0
570	20240909	115700	256287050	1958	1951	1959	1951	7345
571	20240909	115600	241928916	1951	1951	1951	1951	14
572	20240909	115500	241901602	1951	1951	1951	1951	5
573	20240909	115400	241891847	1951	1951	1951	1951	0
574	20240909	115300	241891847	1951	1951	1951	1951	51
575	20240909	115200	241792346	1951	1951	1951	1951	5
576	20240909	115100	241782591	1951	1951	1951	1951	2
577	20240909	115000	241778689	1949	1949	1949	1949	2
578	20240909	114900	241774791	1951	1951	1951	1951	205
579	20240909	114800	241374836	1951	1951	1951	1951	5
580	20240909	114700	241365081	1951	1948	1951	1948	1093
581	20240909	114600	239234807	1948	1948	1948	1948	112
582	20240909	114500	239016631	1948	1948	1948	1948	10
583	20240909	114400	238997151	1948	1947	1948	1947	109
584	20240909	114300	238784925	1947	1947	1947	1947	0
585	20240909	114200	238784925	1947	1947	1947	1947	374
586	20240909	114100	238056747	1947	1947	1947	1947	12
587	20240909	114000	238033383	1947	1947	1947	1947	9
588	20240909	113900	238015860	1947	1947	1947	1947	13
589	20240909	113800	237990549	1947	1947	1947	1947	77
590	20240909	113700	237840630	1947	1947	1947	1946	31
591	20240909	113600	237780279	1947	1947	1947	1947	301
592	20240909	113500	237194232	1947	1947	1947	1947	0
593	20240909	113400	237194232	1947	1947	1947	1943	46
594	20240909	113300	237104846	1947	1947	1947	1947	0
595	20240909	113200	237104846	1947	1947	1947	1947	0
596	20240909	113100	237104846	1947	1947	1947	1947	0
597	20240909	113000	237104846	1947	1947	1947	1947	0
598	20240909	112900	237104846	1947	1947	1947	1942	102
599	20240909	112800	236906257	1947	1942	1947	1942	8
600	20240909	112700	236890686	1947	1947	1947	1947	0
601	20240909	112600	236890686	1947	1947	1947	1947	0
602	20240909	112500	236890686	1947	1947	1947	1947	0
603	20240909	112400	236890686	1947	1947	1947	1947	0
604	20240909	112300	236890686	1947	1947	1947	1947	0
605	20240909	112200	236890686	1947	1947	1947	1947	0
606	20240909	112100	236890686	1947	1947	1947	1947	70
607	20240909	112000	236754396	1947	1947	1947	1947	0
608	20240909	111900	236754396	1947	1947	1947	1947	40
609	20240909	111800	236676516	1947	1936	1947	1936	137
610	20240909	111700	236411273	1947	1947	1947	1947	0
611	20240909	111600	236411273	1947	1947	1947	1947	0
612	20240909	111500	236411273	1947	1946	1947	1946	238
613	20240909	111400	235948117	1947	1947	1947	1947	0
614	20240909	111300	235948117	1947	1947	1947	1947	0
615	20240909	111200	235948117	1947	1947	1947	1947	0
616	20240909	111100	235948117	1947	1947	1947	1947	0
617	20240909	111000	235948117	1947	1942	1947	1934	5284
618	20240909	110900	225716239	1947	1947	1947	1947	50
619	20240909	110800	225618889	1947	1946	1947	1946	15
620	20240909	110700	225589694	1947	1947	1947	1947	0
621	20240909	110600	225589694	1947	1947	1947	1947	10
622	20240909	110500	225570224	1947	1947	1947	1947	0
623	20240909	110400	225570224	1947	1947	1947	1947	110
624	20240909	110300	225356054	1947	1947	1947	1947	514
625	20240909	110200	224355296	1944	1944	1944	1944	134
626	20240909	110100	224094800	1948	1948	1948	1948	0
627	20240909	110000	224094800	1948	1948	1948	1948	102
628	20240909	105900	223896104	1947	1947	1947	1947	0
629	20240909	105800	223896104	1947	1947	1947	1947	180
630	20240909	105700	223545644	1947	1947	1947	1947	1
631	20240909	105600	223543697	1947	1947	1947	1947	2
632	20240909	105500	223539803	1944	1944	1944	1944	0
633	20240909	105400	223539803	1944	1944	1944	1944	124
634	20240909	105300	223298747	1936	1936	1936	1936	0
635	20240909	105200	223298747	1936	1936	1936	1936	73
636	20240909	105100	223157419	1936	1940	1948	1936	1385
637	20240909	105000	220471854	1936	1936	1936	1936	0
638	20240909	104900	220471854	1936	1937	1937	1936	336
639	20240909	104800	219821297	1940	1937	1940	1937	2
640	20240909	104700	219817420	1937	1937	1937	1937	0
641	20240909	104600	219817420	1937	1940	1940	1937	120
642	20240909	104500	219584899	1940	1940	1940	1940	50
643	20240909	104400	219487899	1937	1940	1940	1937	16
644	20240909	104300	219456898	1940	1940	1940	1940	0
645	20240909	104200	219456898	1940	1936	1940	1936	2
646	20240909	104100	219453022	1940	1940	1940	1940	0
647	20240909	104000	219453022	1940	1940	1940	1940	2
648	20240909	103900	219449142	1935	1941	1941	1935	4630
649	20240909	103800	210475329	1941	1941	1941	1941	92
650	20240909	103700	210296757	1947	1947	1947	1947	0
651	20240909	103600	210296757	1947	1947	1947	1947	0
652	20240909	103500	210296757	1947	1947	1947	1947	15
653	20240909	103400	210267552	1947	1943	1947	1940	1001
654	20240909	103300	208324759	1945	1945	1945	1945	100
655	20240909	103200	208130259	1948	1948	1948	1948	0
656	20240909	103100	208130259	1948	1948	1948	1948	0
657	20240909	103000	208130259	1948	1948	1948	1948	2
658	20240909	102900	208126363	1948	1942	1948	1941	515
659	20240909	102800	207126166	1941	1941	1941	1941	0
660	20240909	102700	207126166	1941	1946	1946	1941	438
661	20240909	102600	206273864	1946	1946	1946	1946	36
662	20240909	102500	206203808	1948	1948	1948	1948	0
663	20240909	102400	206203808	1948	1943	1948	1943	621
664	20240909	102300	204997200	1948	1948	1948	1948	148
665	20240909	102200	204708896	1948	1945	1948	1945	756
666	20240909	102100	203236367	1945	1945	1945	1945	2
667	20240909	102000	203232477	1943	1943	1943	1943	0
668	20240909	101900	203232477	1943	1945	1945	1943	1042
669	20240909	101800	201207089	1945	1948	1948	1945	111
670	20240909	101700	200990864	1948	1948	1948	1948	0
671	20240909	101600	200990864	1948	1951	1951	1944	882
672	20240909	101500	199272903	1952	1952	1952	1952	0
673	20240909	101400	199272903	1952	1953	1953	1952	2
674	20240909	101300	199268998	1955	1954	1955	1954	9
675	20240909	101200	199251407	1955	1955	1955	1955	18
676	20240909	101100	199216217	1947	1944	1947	1944	3490
677	20240909	101000	192425058	1944	1944	1944	1944	0
678	20240909	100900	192425058	1944	1944	1944	1944	0
679	20240909	100800	192425058	1944	1944	1944	1944	0
680	20240909	100700	192425058	1944	1944	1944	1944	1
681	20240909	100600	192423114	1944	1944	1944	1944	110
682	20240909	100500	192209274	1944	1943	1944	1938	1046
683	20240909	100400	190177120	1943	1938	1943	1938	509
684	20240909	100300	189190668	1943	1938	1943	1938	349
685	20240909	100200	188514301	1938	1933	1938	1932	73
686	20240909	100100	188373208	1932	1933	1933	1932	371
687	20240909	100000	187656205	1934	1943	1943	1934	6294
688	20240909	095900	175470871	1944	1944	1944	1944	0
689	20240909	095800	175470871	1944	1944	1944	1944	1
690	20240909	095700	175468927	1936	1937	1937	1936	1231
691	20240909	095600	173085611	1936	1937	1937	1936	150
692	20240909	095500	172795111	1936	1936	1936	1936	0
693	20240909	095400	172795111	1936	1937	1937	1936	5579
694	20240909	095300	161988592	1936	1936	1936	1936	15
695	20240909	095200	161959552	1944	1944	1944	1944	3
696	20240909	095100	161953720	1936	1937	1937	1936	1400
697	20240909	095000	159242650	1936	1940	1940	1936	4159
698	20240909	094900	151182149	1940	1943	1943	1940	32
699	20240909	094800	151120006	1943	1943	1943	1943	100
700	20240909	094700	150925706	1943	1943	1943	1943	15
701	20240909	094600	150896561	1943	1943	1943	1938	329
702	20240909	094500	150258849	1943	1944	1944	1943	13
703	20240909	094400	150233581	1944	1945	1945	1944	86
704	20240909	094300	150066391	1945	1945	1945	1945	2
705	20240909	094200	150062501	1938	1945	1945	1938	135
706	20240909	094100	149800010	1945	1942	1945	1936	4985
707	20240909	094000	140126116	1940	1940	1940	1940	0
708	20240909	093900	140126116	1940	1940	1940	1940	0
709	20240909	093800	140126116	1940	1945	1945	1940	1740
710	20240909	093700	136746737	1946	1946	1946	1946	46
711	20240909	093600	136657221	1947	1947	1947	1947	46
712	20240909	093500	136567659	1947	1947	1947	1947	706
713	20240909	093400	135193077	1945	1947	1947	1945	934
714	20240909	093300	133374886	1949	1957	1957	1949	471
715	20240909	093200	132455587	1954	1954	1954	1954	0
716	20240909	093100	132455587	1954	1954	1954	1954	159
717	20240909	093000	132144901	1954	1954	1954	1954	1250
718	20240909	092900	129702401	1954	1949	1954	1947	8054
719	20240909	092800	113989584	1949	1949	1949	1949	1
720	20240909	092700	113987635	1950	1950	1950	1950	27
721	20240909	092600	113934985	1951	1951	1951	1951	605
722	20240909	092500	112754630	1951	1951	1951	1951	101
723	20240909	092400	112557579	1938	1952	1952	1938	1191
724	20240909	092300	110246187	1952	1948	1952	1938	502
725	20240909	092200	109268297	1948	1941	1948	1940	461
726	20240909	092100	108373840	1948	1953	1953	1948	5124
727	20240909	092000	98388850	1953	1951	1953	1951	300
728	20240909	091900	97803367	1951	1953	1953	1951	253
729	20240909	091800	97309760	1953	1953	1953	1951	224
730	20240909	091700	96872334	1954	1946	1954	1946	2998
731	20240909	091600	91026774	1948	1948	1948	1947	132
732	20240909	091500	90769658	1948	1948	1948	1948	1
733	20240909	091400	90767710	1948	1948	1948	1948	10
734	20240909	091300	90748230	1939	1940	1940	1939	4473
735	20240909	091200	82074833	1950	1949	1951	1949	225
736	20240909	091100	81636059	1950	1950	1950	1950	1136
737	20240909	091000	79420859	1950	1950	1950	1950	15
738	20240909	090900	79391609	1951	1950	1951	1950	372
739	20240909	090800	78666159	1939	1940	1941	1939	4098
740	20240909	090700	70718014	1940	1923	1940	1922	12018
741	20240909	090600	47615028	1940	1941	1941	1923	2661
742	20240909	090500	42494407	1941	1925	1941	1924	2775
743	20240909	090400	37138787	1924	1930	1932	1923	4567
744	20240909	090300	28330399	1946	1966	1966	1930	4135
745	20240909	090200	20327942	1935	1937	1937	1935	377
746	20240909	090100	19598030	1935	1973	1973	1927	892
747	20240909	090000	17876539	1974	1901	1975	1901	9310