KissMeData/047770/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192700	122359861112	1915	1915	1915	1915	274422
3	20240911	192600	122359861112	1915	1915	1915	1915	0
4	20240911	192500	122359861112	1915	1915	1915	1915	0
5	20240911	192400	122359861112	1915	1915	1915	1915	0
6	20240911	192300	122359861112	1915	1915	1915	1915	0
7	20240911	192200	122359861112	1915	1915	1915	1915	0
8	20240911	192100	122359861112	1915	1915	1915	1915	0
9	20240911	192000	122359861112	1915	1915	1915	1915	0
10	20240911	191900	122359861112	1915	1915	1915	1915	0
11	20240911	191800	122359861112	1915	1915	1915	1915	0
12	20240911	191700	122359861112	1915	1915	1915	1915	0
13	20240911	191600	122359861112	1915	1915	1915	1915	0
14	20240911	191500	122359861112	1915	1915	1915	1915	0
15	20240911	191400	122359861112	1915	1915	1915	1915	0
16	20240911	191300	122359861112	1915	1915	1915	1915	0
17	20240911	191200	122359861112	1915	1915	1915	1915	0
18	20240911	191100	122359861112	1915	1915	1915	1915	0
19	20240911	191000	122359861112	1915	1915	1915	1915	0
20	20240911	190900	122359861112	1915	1915	1915	1915	0
21	20240911	190800	122359861112	1915	1915	1915	1915	0
22	20240911	190700	122359861112	1915	1915	1915	1915	0
23	20240911	190600	122359861112	1915	1915	1915	1915	0
24	20240911	190500	122359861112	1915	1915	1915	1915	0
25	20240911	190400	122359861112	1915	1915	1915	1915	0
26	20240911	190300	122359861112	1915	1915	1915	1915	0
27	20240911	190200	122359861112	1915	1915	1915	1915	0
28	20240911	190100	122359861112	1915	1915	1915	1915	0
29	20240911	190000	122359861112	1915	1915	1915	1915	0
30	20240911	185900	122359861112	1915	1915	1915	1915	0
31	20240911	185800	122359861112	1915	1915	1915	1915	0
32	20240911	185700	122359861112	1915	1915	1915	1915	274422
33	20240911	185600	122359861112	1915	1915	1915	1915	0
34	20240911	185500	122359861112	1915	1915	1915	1915	0
35	20240911	185400	122359861112	1915	1915	1915	1915	0
36	20240911	185300	122359861112	1915	1915	1915	1915	0
37	20240911	185200	122359861112	1915	1915	1915	1915	0
38	20240911	185100	122359861112	1915	1915	1915	1915	0
39	20240911	185000	122359861112	1915	1915	1915	1915	0
40	20240911	184900	122359861112	1915	1915	1915	1915	0
41	20240911	184800	122359861112	1915	1915	1915	1915	0
42	20240911	184700	122359861112	1915	1915	1915	1915	0
43	20240911	184600	122359861112	1915	1915	1915	1915	0
44	20240911	184500	122359861112	1915	1915	1915	1915	0
45	20240911	184400	122359861112	1915	1915	1915	1915	0
46	20240911	184300	122359861112	1915	1915	1915	1915	0
47	20240911	184200	122359861112	1915	1915	1915	1915	0
48	20240911	184100	122359861112	1915	1915	1915	1915	0
49	20240911	184000	122359861112	1915	1915	1915	1915	0
50	20240911	183900	122359861112	1915	1915	1915	1915	0
51	20240911	183800	122359861112	1915	1915	1915	1915	0
52	20240911	183700	122359861112	1915	1915	1915	1915	0
53	20240911	183600	122359861112	1915	1915	1915	1915	0
54	20240911	183500	122359861112	1915	1915	1915	1915	0
55	20240911	183400	122359861112	1915	1915	1915	1915	0
56	20240911	183300	122359861112	1915	1915	1915	1915	0
57	20240911	183200	122359861112	1915	1915	1915	1915	0
58	20240911	183100	122359861112	1915	1915	1915	1915	0
59	20240911	183000	122359861112	1915	1915	1915	1915	0
60	20240911	182900	122359861112	1915	1915	1915	1915	0
61	20240911	182800	122359861112	1915	1915	1915	1915	0
62	20240911	182700	122359861112	1915	1915	1915	1915	274422
63	20240911	182600	122359861112	1915	1915	1915	1915	0
64	20240911	182500	122359861112	1915	1915	1915	1915	0
65	20240911	182400	122359861112	1915	1915	1915	1915	0
66	20240911	182300	122359861112	1915	1915	1915	1915	0
67	20240911	182200	122359861112	1915	1915	1915	1915	0
68	20240911	182100	122359861112	1915	1915	1915	1915	0
69	20240911	182000	122359861112	1915	1915	1915	1915	0
70	20240911	181900	122359861112	1915	1915	1915	1915	0
71	20240911	181800	122359861112	1915	1915	1915	1915	0
72	20240911	181700	122359861112	1915	1915	1915	1915	0
73	20240911	181600	122359861112	1915	1915	1915	1915	0
74	20240911	181500	122359861112	1915	1915	1915	1915	0
75	20240911	181400	122359861112	1915	1915	1915	1915	0
76	20240911	181300	122359861112	1915	1915	1915	1915	0
77	20240911	181200	122359861112	1915	1915	1915	1915	0
78	20240911	181100	122359861112	1915	1915	1915	1915	0
79	20240911	181000	122359861112	1915	1915	1915	1915	0
80	20240911	180900	122359861112	1915	1915	1915	1915	0
81	20240911	180800	122359861112	1915	1915	1915	1915	0
82	20240911	180700	122359861112	1915	1915	1915	1915	0
83	20240911	180600	122359861112	1915	1915	1915	1915	0
84	20240911	180500	122359861112	1915	1915	1915	1915	0
85	20240911	180400	122359861112	1915	1915	1915	1915	0
86	20240911	180300	122359861112	1915	1915	1915	1915	0
87	20240911	180200	122359861112	1915	1915	1915	1915	0
88	20240911	180100	122359861112	1915	1915	1915	1915	0
89	20240911	180000	122359861112	1915	1915	1915	1915	0
90	20240911	175900	122359861112	1915	1915	1915	1915	0
91	20240911	175800	122359861112	1915	1915	1915	1915	0
92	20240911	175700	122359861112	1915	1915	1915	1915	274422
93	20240911	175600	122359861112	1915	1915	1915	1915	0
94	20240911	175500	122359861112	1915	1915	1915	1915	0
95	20240911	175400	122359861112	1915	1915	1915	1915	0
96	20240911	175300	122359861112	1915	1915	1915	1915	0
97	20240911	175200	122359861112	1915	1915	1915	1915	0
98	20240911	175100	122359861112	1915	1915	1915	1915	0
99	20240911	175000	122359861112	1915	1915	1915	1915	0
100	20240911	174900	122359861112	1915	1915	1915	1915	0
101	20240911	174800	122359861112	1915	1915	1915	1915	0
102	20240911	174700	122359861112	1915	1915	1915	1915	0
103	20240911	174600	122359861112	1915	1915	1915	1915	0
104	20240911	174500	122359861112	1915	1915	1915	1915	0
105	20240911	174400	122359861112	1915	1915	1915	1915	0
106	20240911	174300	122359861112	1915	1915	1915	1915	0
107	20240911	174200	122359861112	1915	1915	1915	1915	0
108	20240911	174100	122359861112	1915	1915	1915	1915	0
109	20240911	174000	122359861112	1915	1915	1915	1915	0
110	20240911	173900	122359861112	1915	1915	1915	1915	0
111	20240911	173800	122359861112	1915	1915	1915	1915	0
112	20240911	173700	122359861112	1915	1915	1915	1915	0
113	20240911	173600	122359861112	1915	1915	1915	1915	0
114	20240911	173500	122359861112	1915	1915	1915	1915	0
115	20240911	173400	122359861112	1915	1915	1915	1915	0
116	20240911	173300	122359861112	1915	1915	1915	1915	0
117	20240911	173200	122359861112	1915	1915	1915	1915	0
118	20240911	173100	122359861112	1915	1915	1915	1915	0
119	20240911	173000	122359861112	1915	1915	1915	1915	0
120	20240911	172900	122359861112	1915	1915	1915	1915	0
121	20240911	172800	122359861112	1915	1915	1915	1915	0
122	20240911	172700	122359861112	1915	1915	1915	1915	274422
123	20240911	172600	122359861112	1915	1915	1915	1915	0
124	20240911	172500	122359861112	1915	1915	1915	1915	0
125	20240911	172400	122359861112	1915	1915	1915	1915	0
126	20240911	172300	122359861112	1915	1915	1915	1915	0
127	20240911	172200	122359861112	1915	1915	1915	1915	0
128	20240911	172100	122359861112	1915	1915	1915	1915	0
129	20240911	172000	122359861112	1915	1915	1915	1915	0
130	20240911	171900	122359861112	1915	1915	1915	1915	0
131	20240911	171800	122359861112	1915	1915	1915	1915	0
132	20240911	171700	122359861112	1915	1915	1915	1915	0
133	20240911	171600	122359861112	1915	1915	1915	1915	0
134	20240911	171500	122359861112	1915	1915	1915	1915	0
135	20240911	171400	122359861112	1915	1915	1915	1915	0
136	20240911	171300	122359861112	1915	1915	1915	1915	0
137	20240911	171200	122359861112	1915	1915	1915	1915	0
138	20240911	171100	122359861112	1915	1915	1915	1915	0
139	20240911	171000	122359861112	1915	1915	1915	1915	0
140	20240911	170900	122359861112	1915	1915	1915	1915	0
141	20240911	170800	122359861112	1915	1915	1915	1915	0
142	20240911	170700	122359861112	1915	1915	1915	1915	0
143	20240911	170600	122359861112	1915	1915	1915	1915	0
144	20240911	170500	122359861112	1915	1915	1915	1915	0
145	20240911	170400	122359861112	1915	1915	1915	1915	0
146	20240911	170300	122359861112	1915	1915	1915	1915	0
147	20240911	170200	122359861112	1915	1915	1915	1915	0
148	20240911	170100	122359861112	1915	1915	1915	1915	0
149	20240911	170000	122359861112	1915	1915	1915	1915	0
150	20240911	165900	122359861112	1915	1915	1915	1915	0
151	20240911	165800	122359861112	1915	1915	1915	1915	0
152	20240911	165700	122359861112	1915	1915	1915	1915	274422
153	20240911	165600	122359861112	1915	1915	1915	1915	0
154	20240911	165500	122359861112	1915	1915	1915	1915	0
155	20240911	165400	122359861112	1915	1915	1915	1915	0
156	20240911	165300	122359861112	1915	1915	1915	1915	0
157	20240911	165200	122359861112	1915	1915	1915	1915	0
158	20240911	165100	122359861112	1915	1915	1915	1915	0
159	20240911	165000	122359861112	1915	1915	1915	1915	0
160	20240911	164900	122359861112	1915	1915	1915	1915	0
161	20240911	164800	122359861112	1915	1915	1915	1915	0
162	20240911	164700	122359861112	1915	1915	1915	1915	0
163	20240911	164600	122359861112	1915	1915	1915	1915	0
164	20240911	164500	122359861112	1915	1915	1915	1915	0
165	20240911	164400	122359861112	1915	1915	1915	1915	0
166	20240911	164300	122359861112	1915	1915	1915	1915	0
167	20240911	164200	122359861112	1915	1915	1915	1915	0
168	20240911	164100	122359861112	1915	1915	1915	1915	0
169	20240911	164000	122359861112	1915	1915	1915	1915	0
170	20240911	163900	122359861112	1915	1915	1915	1915	0
171	20240911	163800	122359861112	1915	1915	1915	1915	0
172	20240911	163700	122359861112	1915	1915	1915	1915	0
173	20240911	163600	122359861112	1915	1915	1915	1915	0
174	20240911	163500	122359861112	1915	1915	1915	1915	0
175	20240911	163400	122359861112	1915	1915	1915	1915	0
176	20240911	163300	122359861112	1915	1915	1915	1915	0
177	20240911	163200	122359861112	1915	1915	1915	1915	0
178	20240911	163100	122359861112	1915	1915	1915	1915	0
179	20240911	163000	122359861112	1915	1915	1915	1915	0
180	20240911	162900	122359861112	1915	1915	1915	1915	0
181	20240911	162800	122359861112	1915	1915	1915	1915	0
182	20240911	162700	122359861112	1915	1915	1915	1915	274422
183	20240911	162600	122359861112	1915	1915	1915	1915	0
184	20240911	162500	122359861112	1915	1915	1915	1915	0
185	20240911	162400	122359861112	1915	1915	1915	1915	0
186	20240911	162300	122359861112	1915	1915	1915	1915	0
187	20240911	162200	122359861112	1915	1915	1915	1915	0
188	20240911	162100	122359861112	1915	1915	1915	1915	0
189	20240911	162000	122359861112	1915	1915	1915	1915	0
190	20240911	161900	122359861112	1915	1915	1915	1915	0
191	20240911	161800	122359861112	1915	1915	1915	1915	0
192	20240911	161700	122359861112	1915	1915	1915	1915	0
193	20240911	161600	122359861112	1915	1915	1915	1915	0
194	20240911	161500	122359861112	1915	1915	1915	1915	0
195	20240911	161400	122359861112	1915	1915	1915	1915	0
196	20240911	161300	122359861112	1915	1915	1915	1915	0
197	20240911	161200	122359861112	1915	1915	1915	1915	0
198	20240911	161100	122359861112	1915	1915	1915	1915	0
199	20240911	161000	122359861112	1915	1915	1915	1915	0
200	20240911	160900	122359861112	1915	1915	1915	1915	0
201	20240911	160800	122359861112	1915	1915	1915	1915	0
202	20240911	160700	122359861112	1915	1915	1915	1915	0
203	20240911	160600	122359861112	1915	1915	1915	1915	0
204	20240911	160500	122359861112	1915	1915	1915	1915	0
205	20240911	160400	122359861112	1915	1915	1915	1915	0
206	20240911	160300	122359861112	1915	1915	1915	1915	0
207	20240911	160200	122359861112	1915	1915	1915	1915	0
208	20240911	160100	122359861112	1915	1915	1915	1915	0
209	20240911	160000	122359861112	1915	1915	1915	1915	0
210	20240911	155900	122359861112	1915	1915	1915	1915	0
211	20240911	155800	122359861112	1915	1915	1915	1915	0
212	20240911	155700	122359861112	1915	1915	1915	1915	274422
213	20240911	155600	122359861112	1915	1915	1915	1915	0
214	20240911	155500	122359861112	1915	1915	1915	1915	0
215	20240911	155400	122359861112	1915	1915	1915	1915	0
216	20240911	155300	122359861112	1915	1915	1915	1915	0
217	20240911	155200	122359861112	1915	1915	1915	1915	0
218	20240911	155100	122359861112	1915	1915	1915	1915	0
219	20240911	155000	122359861112	1915	1915	1915	1915	0
220	20240911	154900	122359861112	1915	1915	1915	1915	0
221	20240911	154800	122359861112	1915	1915	1915	1915	0
222	20240911	154700	122359861112	1915	1915	1915	1915	0
223	20240911	154600	122359861112	1915	1915	1915	1915	0
224	20240911	154500	122359861112	1915	1915	1915	1915	0
225	20240911	154400	122359861112	1915	1915	1915	1915	0
226	20240911	154300	122359861112	1915	1915	1915	1915	0
227	20240911	154200	122359861112	1915	1915	1915	1915	0
228	20240911	154100	122359861112	1915	1915	1915	1915	0
229	20240911	154000	122359861112	1915	1915	1915	1915	0
230	20240911	153900	122359861112	1915	1915	1915	1915	0
231	20240911	153800	122359861112	1915	1915	1915	1915	0
232	20240911	153700	122359861112	1915	1915	1915	1915	0
233	20240911	153600	122359861112	1915	1915	1915	1915	0
234	20240911	153500	122359861112	1915	1915	1915	1915	0
235	20240911	153400	122359861112	1915	1915	1915	1915	0
236	20240911	153300	122359861112	1915	1915	1915	1915	0
237	20240911	153200	122359861112	1915	1915	1915	1915	0
238	20240911	153100	122359861112	1915	1915	1915	1915	0
239	20240911	153000	122359861112	1915	1915	1915	1915	274422
240	20240911	152900	121834342982	1902	1902	1902	1902	0
241	20240911	152800	121834342982	1902	1902	1902	1902	0
242	20240911	152700	121834342982	1902	1902	1902	1902	0
243	20240911	152600	121834342982	1902	1902	1902	1902	0
244	20240911	152500	121834342982	1902	1902	1902	1902	0
245	20240911	152400	121834342982	1902	1902	1902	1902	0
246	20240911	152300	121834342982	1902	1902	1902	1902	0
247	20240911	152200	121834342982	1902	1902	1902	1902	0
248	20240911	152100	121834342982	1902	1902	1902	1902	0
249	20240911	152000	121834342982	1902	1902	1902	1902	0
250	20240911	151900	121834342982	1902	1895	1904	1891	125911
251	20240911	151800	121595345403	1893	1904	1905	1891	58529
252	20240911	151700	121484247169	1899	1904	1906	1898	93835
253	20240911	151600	121305642931	1903	1892	1910	1892	70384
254	20240911	151500	121171758982	1892	1882	1894	1882	42295
255	20240911	151400	121091892504	1881	1885	1887	1881	21930
256	20240911	151300	121050553931	1878	1888	1888	1877	72465
257	20240911	151200	120914215999	1885	1878	1888	1876	86946
258	20240911	151100	120750750301	1878	1898	1899	1871	177608
259	20240911	151000	120415726679	1896	1901	1903	1896	35072
260	20240911	150900	120349109534	1896	1911	1911	1896	36889
261	20240911	150800	120278949943	1911	1901	1911	1898	62501
262	20240911	150700	120159956684	1899	1903	1910	1897	99348
263	20240911	150600	119970897107	1910	1922	1922	1901	136958
264	20240911	150500	119709266306	1922	1928	1931	1920	47463
265	20240911	150400	119617958920	1928	1930	1935	1925	30401
266	20240911	150300	119559321166	1930	1927	1933	1926	14169
267	20240911	150200	119531993417	1926	1933	1938	1925	60276
268	20240911	150100	119415758742	1936	1925	1936	1906	142882
269	20240911	150000	119141835160	1926	1935	1937	1925	34758
270	20240911	145900	119074723914	1936	1925	1937	1924	43851
271	20240911	145800	118990091675	1925	1932	1932	1925	29641
272	20240911	145700	118932971960	1930	1926	1932	1924	26697
273	20240911	145600	118881496072	1926	1934	1948	1925	49035
274	20240911	145500	118786778508	1933	1941	1948	1930	66582
275	20240911	145400	118657703914	1946	1929	1959	1924	194619
276	20240911	145300	118278334599	1929	1928	1931	1912	118758
277	20240911	145200	118049991295	1928	1932	1938	1928	26027
278	20240911	145100	117999683937	1936	1937	1939	1925	60785
279	20240911	145000	117882234521	1936	1937	1941	1929	84206
280	20240911	144900	117719409769	1937	1932	1940	1931	76196
281	20240911	144800	117572014493	1931	1938	1940	1922	216207
282	20240911	144700	117155011591	1940	1942	1946	1935	91820
283	20240911	144600	116977059093	1944	1957	1957	1928	323012
284	20240911	144500	116349435234	1959	1992	1994	1950	231708
285	20240911	144400	115893516274	1992	1990	1998	1989	21873
286	20240911	144300	115849939829	1991	2000	2005	1988	73962
287	20240911	144200	115702353862	2005	1998	2010	1996	38615
288	20240911	144100	115625067822	1997	2005	2010	1997	90221
289	20240911	144000	115444518181	2005	2000	2015	1999	157044
290	20240911	143900	115129341922	2000	1990	2005	1988	87883
291	20240911	143800	114953717413	1990	1988	1995	1987	54747
292	20240911	143700	114844809122	1990	1996	1998	1981	113030
293	20240911	143600	114619940552	1996	1990	2005	1988	193545
294	20240911	143500	114233425247	1989	1982	1992	1976	117897
295	20240911	143400	113999837180	1982	1992	1993	1960	424692
296	20240911	143300	113158864587	1993	1998	2010	1993	229531
297	20240911	143200	112699851114	1999	2005	2010	1997	298983
298	20240911	143100	112101874831	2005	2025	2035	2005	398366
299	20240911	143000	111299093206	2025	2095	2095	2005	665744
300	20240911	142900	109938553781	2095	2055	2095	2055	370272
301	20240911	142800	109168561241	2055	2065	2065	2050	169572
302	20240911	142700	108820015666	2065	2060	2075	2055	172946
303	20240911	142600	108463429346	2060	2075	2080	2055	196628
304	20240911	142500	108057275481	2080	2095	2100	2070	187886
305	20240911	142400	107665938211	2095	2075	2095	2070	221679
306	20240911	142300	107204226836	2075	2075	2090	2060	233114
307	20240911	142200	106719627091	2075	2085	2110	2070	541039
308	20240911	142100	105589264026	2085	2100	2100	2070	490675
309	20240911	142000	104565877441	2095	2075	2105	2055	939169
310	20240911	141900	102608817361	2075	2025	2080	2025	734211
311	20240911	141800	101099970241	2030	2010	2030	2010	125090
312	20240911	141700	100847205726	2005	1996	2010	1995	115302
313	20240911	141600	100616334824	1997	2010	2020	1996	148853
314	20240911	141500	100318331664	2010	2035	2035	2000	112563
315	20240911	141400	100091757929	2030	2020	2035	2010	90118
316	20240911	141300	99909683074	2015	2030	2040	2015	77457
317	20240911	141200	99752686159	2025	2030	2030	2005	128843
318	20240911	141100	99492337759	2030	2050	2055	2015	288663
319	20240911	141000	98906088694	2050	2040	2055	2025	445404
320	20240911	140900	97994835709	2045	2005	2050	2000	218750
321	20240911	140800	97550443849	2010	2010	2025	2005	164646
322	20240911	140700	97218342449	2015	1992	2015	1991	67785
323	20240911	140600	97082533082	1994	2020	2020	1988	199837
324	20240911	140500	96683108806	2020	2000	2025	2000	169599
325	20240911	140400	96341230051	2005	1993	2005	1993	48081
326	20240911	140300	96245092811	1993	2015	2015	1991	143390
327	20240911	140200	95958275899	2010	2020	2020	1994	124374
328	20240911	140100	95708540811	2020	2020	2025	1996	190015
329	20240911	140000	95326414213	2020	1993	2040	1992	488352
330	20240911	135900	94340233883	1994	1991	1997	1988	79002
331	20240911	135800	94182796348	1991	1981	2005	1977	191783
332	20240911	135700	93800358106	1977	1980	1987	1977	60246
333	20240911	135600	93681011264	1981	1977	1986	1975	60278
334	20240911	135500	93561756571	1977	1991	1991	1965	284763
335	20240911	135400	92999352219	1987	1998	1998	1985	110668
336	20240911	135300	92778630246	1998	1995	2005	1993	71653
337	20240911	135200	92635413697	1992	1988	1998	1983	116317
338	20240911	135100	92403796028	1988	2010	2010	1988	127459
339	20240911	135000	92149427708	2010	1991	2010	1988	170115
340	20240911	134900	91809955171	1990	1997	1997	1980	364335
341	20240911	134800	91085079758	1996	2000	2015	1996	181140
342	20240911	134700	90722061693	2005	2005	2015	1997	330848
343	20240911	134600	90059800751	2010	2040	2050	2005	344648
344	20240911	134500	89363827506	2040	2025	2050	2025	200747
345	20240911	134400	88954524091	2025	2040	2055	2020	450238
346	20240911	134300	88038774666	2045	2055	2070	2035	359840
347	20240911	134200	87301525881	2060	2065	2085	2055	383406
348	20240911	134100	86508131361	2070	2045	2085	2030	640686
349	20240911	134000	85183934931	2045	2030	2065	2025	565285
350	20240911	133900	84026585776	2025	2030	2045	2020	320510
351	20240911	133800	83376229901	2030	2025	2060	2015	816856
352	20240911	133700	81710848826	2025	1999	2030	1996	504764
353	20240911	133600	80695912223	1999	1963	2025	1954	606064
354	20240911	133500	79488392678	1964	1955	1970	1944	120906
355	20240911	133400	79251833280	1955	1961	1964	1946	189661
356	20240911	133300	78881479568	1962	1958	1976	1955	209085
357	20240911	133200	78470715659	1957	1947	1963	1940	289508
358	20240911	133100	77904471484	1947	1941	1955	1938	124746
359	20240911	133000	77661514066	1942	1944	1952	1927	162483
360	20240911	132900	77346598839	1943	1950	1954	1933	316609
361	20240911	132800	76731489329	1950	1967	1970	1921	543461
362	20240911	132700	75673150626	1970	2005	2010	1952	680550
363	20240911	132600	74329498032	2005	2020	2020	1998	339877
364	20240911	132500	73647859352	2020	2035	2035	2010	383264
365	20240911	132400	72872512227	2030	2015	2070	2000	1028837
366	20240911	132300	70784484747	2015	1966	2020	1954	1218631
367	20240911	132200	68353094614	1963	1921	1966	1920	510005
368	20240911	132100	67359250078	1921	1907	1924	1905	40089
369	20240911	132000	67282420716	1905	1903	1917	1902	47479
370	20240911	131900	67191821725	1903	1921	1921	1903	72919
371	20240911	131800	67052633889	1922	1914	1930	1914	98280
372	20240911	131700	66863549886	1914	1918	1920	1906	74181
373	20240911	131600	66721673134	1918	1913	1920	1910	50738
374	20240911	131500	66624512070	1918	1917	1930	1906	151681
375	20240911	131400	66333570321	1917	1936	1937	1917	191456
376	20240911	131300	65964793448	1935	1939	1947	1930	393785
377	20240911	131200	65201280243	1939	1888	1941	1887	488316
378	20240911	131100	64264233007	1888	1871	1889	1864	49194
379	20240911	131000	64171686813	1870	1871	1873	1861	56538
380	20240911	130900	64066180174	1869	1881	1881	1869	33849
381	20240911	130800	64002775327	1879	1877	1885	1876	72018
382	20240911	130700	63867368079	1876	1870	1878	1869	23284
383	20240911	130600	63823715590	1870	1878	1879	1868	69140
384	20240911	130500	63694236784	1875	1872	1879	1867	63185
385	20240911	130400	63575826528	1875	1860	1880	1859	45911
386	20240911	130300	63489982490	1859	1855	1862	1850	66138
387	20240911	130200	63367429581	1853	1860	1864	1851	61663
388	20240911	130100	63252990864	1859	1872	1872	1858	88842
389	20240911	130000	63087588232	1872	1877	1880	1865	52102
390	20240911	125900	62990082763	1875	1875	1877	1868	51892
391	20240911	125800	62892966158	1876	1883	1885	1866	115768
392	20240911	125700	62676241028	1883	1896	1896	1870	154472
393	20240911	125600	62385842825	1895	1906	1906	1895	15505
394	20240911	125500	62356374342	1906	1895	1906	1894	33088
395	20240911	125400	62293459646	1896	1907	1908	1894	21014
396	20240911	125300	62253508914	1908	1899	1909	1894	48757
397	20240911	125200	62160825399	1895	1902	1902	1894	33500
398	20240911	125100	62097272209	1903	1896	1904	1889	80133
399	20240911	125000	61945641417	1896	1904	1904	1891	119740
400	20240911	124900	61718635520	1902	1904	1913	1901	34748
401	20240911	124800	61652457877	1904	1911	1918	1901	69299
402	20240911	124700	61520256386	1914	1920	1924	1905	66740
403	20240911	124600	61392585565	1920	1918	1926	1912	73253
404	20240911	124500	61251981365	1918	1909	1927	1909	66663
405	20240911	124400	61124047653	1910	1906	1925	1904	125568
406	20240911	124300	60883741180	1906	1905	1909	1901	32942
407	20240911	124200	60821034352	1905	1909	1909	1901	45607
408	20240911	124100	60734159543	1908	1904	1915	1895	102954
409	20240911	124000	60538080927	1901	1912	1919	1896	137491
410	20240911	123900	60276063975	1912	1934	1936	1899	260933
411	20240911	123800	59776674368	1934	1928	1935	1913	134521
412	20240911	123700	59517695898	1928	1935	1945	1911	298369
413	20240911	123600	58942714307	1935	1959	1985	1933	315725
414	20240911	123500	58324373044	1959	1954	1961	1935	131946
415	20240911	123400	58067490005	1954	1942	1963	1942	161404
416	20240911	123300	57752099106	1943	1957	1958	1932	280911
417	20240911	123200	57206526556	1957	1967	1972	1936	409846
418	20240911	123100	56407456955	1967	1985	1986	1966	254422
419	20240911	123000	55905745952	1985	1978	1990	1972	242295
420	20240911	122900	55425964153	1981	1981	1981	1981	0
421	20240911	122800	55425964153	1981	1965	1981	1965	281301
422	20240911	122700	54869512696	1966	1960	1977	1953	258153
423	20240911	122600	54361927780	1959	1966	1978	1955	447556
424	20240911	122500	53481456841	1966	1918	1973	1915	736476
425	20240911	122400	52042192144	1919	1897	1930	1897	224134
426	20240911	122300	51612454981	1897	1891	1897	1887	69552
427	20240911	122200	51481008065	1892	1895	1909	1890	159693
428	20240911	122100	51177918484	1895	1929	1940	1891	413922
429	20240911	122000	50380759243	1930	1887	1934	1887	400999
430	20240911	121900	49609935675	1887	1896	1899	1886	71738
431	20240911	121800	49474340333	1893	1904	1908	1885	172295
432	20240911	121700	49147291814	1907	1904	1912	1896	281540
433	20240911	121600	48611152426	1903	1902	1907	1888	354635
434	20240911	121500	47936793069	1902	1880	1907	1872	529463
435	20240911	121400	46935402616	1880	1836	1886	1836	281066
436	20240911	121300	46411124319	1836	1827	1836	1826	13632
437	20240911	121200	46386139081	1827	1831	1831	1824	13617
438	20240911	121100	46361248818	1832	1834	1839	1831	10429
439	20240911	121000	46342119536	1834	1833	1843	1833	29724
440	20240911	120900	46287471274	1833	1831	1841	1831	22713
441	20240911	120800	46245762437	1830	1825	1830	1823	8849
442	20240911	120700	46229611286	1825	1828	1829	1822	9113
443	20240911	120600	46212996954	1829	1829	1830	1820	11335
444	20240911	120500	46192344035	1821	1829	1833	1819	30123
445	20240911	120400	46137311069	1829	1825	1835	1825	16333
446	20240911	120300	46107402994	1826	1830	1830	1825	43696
447	20240911	120200	46027618746	1830	1825	1834	1825	35298
448	20240911	120100	45963060331	1826	1840	1843	1820	97027
449	20240911	120000	45785604624	1843	1812	1844	1810	182344
450	20240911	115900	45451732202	1811	1809	1813	1807	13806
451	20240911	115800	45426741774	1809	1807	1809	1800	19934
452	20240911	115700	45390773738	1807	1814	1814	1807	11909
453	20240911	115600	45369201935	1814	1806	1814	1805	11490
454	20240911	115500	45348432883	1808	1817	1817	1805	26259
455	20240911	115400	45300963509	1817	1813	1817	1810	37646
456	20240911	115300	45232690970	1814	1811	1815	1810	19297
457	20240911	115200	45197724088	1810	1805	1818	1805	40544
458	20240911	115100	45124300773	1805	1807	1807	1796	26078
459	20240911	115000	45077299842	1804	1801	1807	1796	77758
460	20240911	114900	44937311980	1801	1801	1801	1801	0
461	20240911	114800	44937311980	1801	1805	1807	1801	80069
462	20240911	114700	44793035942	1805	1803	1809	1802	36131
463	20240911	114600	44727853178	1802	1811	1816	1802	68213
464	20240911	114500	44604595546	1811	1814	1818	1808	98459
465	20240911	114400	44426274655	1813	1819	1823	1813	29797
466	20240911	114300	44372137817	1820	1830	1830	1813	135320
467	20240911	114200	44125863223	1830	1828	1832	1825	26491
468	20240911	114100	44077459942	1826	1835	1836	1826	41029
469	20240911	114000	44002316506	1835	1838	1841	1835	16750
470	20240911	113900	43971564381	1839	1829	1843	1829	12203
471	20240911	113800	43949188203	1829	1831	1838	1828	36182
472	20240911	113700	43882959691	1831	1833	1839	1831	50492
473	20240911	113600	43790396505	1833	1850	1851	1830	66408
474	20240911	113500	43668354193	1850	1857	1857	1838	65935
475	20240911	113400	43546732946	1853	1862	1862	1850	19525
476	20240911	113300	43510522092	1860	1857	1862	1848	91075
477	20240911	113200	43341760855	1858	1858	1863	1856	33890
478	20240911	113100	43278747490	1862	1860	1865	1856	54026
479	20240911	113000	43178224422	1858	1860	1861	1855	57670
480	20240911	112900	43071134452	1860	1851	1868	1851	43615
481	20240911	112800	42990049431	1854	1854	1858	1850	33377
482	20240911	112700	42928169698	1852	1860	1860	1845	84970
483	20240911	112600	42770879452	1856	1850	1860	1844	66825
484	20240911	112500	42647062267	1850	1842	1850	1842	24116
485	20240911	112400	42602577386	1842	1839	1854	1834	77163
486	20240911	112300	42460226673	1839	1833	1843	1831	61955
487	20240911	112200	42346419364	1839	1845	1850	1827	193025
488	20240911	112100	41991623853	1845	1877	1878	1838	323842
489	20240911	112000	41390136743	1878	1896	1897	1876	73289
490	20240911	111900	41252143097	1895	1904	1915	1891	125685
491	20240911	111800	41012554084	1903	1880	1905	1880	61364
492	20240911	111700	40896355436	1882	1881	1886	1877	46250
493	20240911	111600	40809382996	1883	1878	1888	1875	13954
494	20240911	111500	40783141068	1878	1883	1883	1875	30854
495	20240911	111400	40725231346	1881	1880	1893	1874	78132
496	20240911	111300	40578240428	1880	1890	1894	1880	16601
497	20240911	111200	40546912791	1891	1882	1900	1875	98236
498	20240911	111100	40361406603	1882	1883	1889	1876	79926
499	20240911	111000	40211053581	1883	1889	1893	1878	65343
500	20240911	110900	40087983495	1884	1907	1908	1878	127194
501	20240911	110800	39847869564	1907	1895	1913	1889	79388
502	20240911	110700	39696944037	1895	1899	1900	1890	96797
503	20240911	110600	39513440198	1898	1908	1932	1895	142918
504	20240911	110500	39240220094	1909	1897	1910	1896	88143
505	20240911	110400	39072267977	1900	1894	1906	1890	113019
506	20240911	110300	38857517009	1893	1903	1919	1885	299701
507	20240911	110200	38288175979	1903	1935	1939	1903	362701
508	20240911	110100	37592665909	1933	1955	1965	1932	177075
509	20240911	110000	37247319000	1957	1926	1963	1925	198309
510	20240911	105900	36861079016	1926	1937	1960	1926	156616
511	20240911	105800	36556778392	1940	1953	1955	1932	185445
512	20240911	105700	36197091053	1953	1950	1961	1942	218364
513	20240911	105600	35771417976	1953	1991	2010	1943	523730
514	20240911	105500	34736862538	1993	1964	1997	1961	276100
515	20240911	105400	34189749201	1964	1959	1971	1958	106810
516	20240911	105300	33979819172	1958	1959	1979	1953	160257
517	20240911	105200	33664926448	1958	1985	1985	1949	388533
518	20240911	105100	32903449987	1985	1968	1995	1966	236809
519	20240911	105000	32433424060	1970	1981	2005	1965	298549
520	20240911	104900	31840306114	1980	2005	2015	1979	499811
521	20240911	104800	30844999512	2000	2005	2035	1997	751731
522	20240911	104700	29332013013	2010	1967	2025	1966	1003229
523	20240911	104600	27320400961	1968	1967	1979	1962	285092
524	20240911	104500	26758712620	1967	1925	1979	1921	398009
525	20240911	104400	25981656077	1924	1965	1984	1914	513976
526	20240911	104300	24980882664	1963	1970	1999	1963	603023
527	20240911	104200	23787496389	1970	1951	1976	1945	486839
528	20240911	104100	22833307753	1950	2000	2005	1950	871207
529	20240911	104000	21107868378	2000	2000	2000	2000	0
530	20240911	103900	21107868378	2000	1983	2000	1983	687083
531	20240911	103800	19736061101	1986	1986	1986	1954	779929
532	20240911	103700	18198460717	1986	1936	1995	1930	1575100
533	20240911	103600	15081518305	1936	1920	1946	1913	1230317
534	20240911	103500	12709303264	1920	1877	1923	1865	1487459
535	20240911	103400	9898582698	1875	1830	1882	1816	1509563
536	20240911	103300	7092818841	1830	1734	1830	1733	1016471
537	20240911	103200	5262114099	1734	1733	1739	1733	28692
538	20240911	103100	5212307478	1730	1735	1737	1730	9269
539	20240911	103000	5196239818	1736	1723	1737	1723	17530
540	20240911	102900	5165895255	1723	1718	1723	1718	5512
541	20240911	102800	5156402677	1717	1710	1719	1710	1652
542	20240911	102700	5153568440	1718	1712	1718	1707	10673
543	20240911	102600	5135328090	1712	1721	1723	1708	6586
544	20240911	102500	5124026615	1723	1716	1723	1716	5372
545	20240911	102400	5114789650	1716	1715	1724	1715	6205
546	20240911	102300	5104132726	1715	1711	1716	1711	3778
547	20240911	102200	5097659149	1711	1711	1712	1709	2889
548	20240911	102100	5092721815	1710	1710	1712	1708	2211
549	20240911	102000	5088945226	1708	1712	1715	1707	7152
550	20240911	101900	5076727170	1712	1715	1716	1710	3139
551	20240911	101800	5071352966	1715	1713	1716	1710	1926
552	20240911	101700	5068057801	1713	1713	1713	1707	25433
553	20240911	101600	5024578108	1713	1716	1717	1712	2940
554	20240911	101500	5019538749	1716	1716	1717	1712	27912
555	20240911	101400	4971734802	1717	1715	1720	1715	464
556	20240911	101300	4970937890	1715	1716	1727	1714	25182
557	20240911	101200	4927704354	1720	1726	1730	1716	35779
558	20240911	101100	4866134932	1726	1726	1735	1719	57271
559	20240911	101000	4767268816	1732	1724	1736	1724	30550
560	20240911	100900	4714389216	1731	1723	1733	1721	31304
561	20240911	100800	4660375793	1722	1718	1723	1717	5107
562	20240911	100700	4651595242	1718	1718	1722	1717	3802
563	20240911	100600	4645060027	1717	1720	1722	1716	4431
564	20240911	100500	4637449493	1718	1717	1718	1716	3454
565	20240911	100400	4631520271	1718	1725	1725	1717	17489
566	20240911	100300	4601449327	1720	1723	1725	1720	5560
567	20240911	100200	4591877451	1720	1723	1724	1719	8407
568	20240911	100100	4577407222	1722	1723	1725	1722	4857
569	20240911	100000	4569035504	1722	1718	1725	1717	27033
570	20240911	095900	4522584658	1718	1725	1726	1715	11114
571	20240911	095800	4503481430	1725	1722	1725	1721	6083
572	20240911	095700	4493001736	1727	1729	1731	1715	40548
573	20240911	095600	4423212848	1731	1728	1732	1726	6755
574	20240911	095500	4411546677	1728	1729	1734	1728	6173
575	20240911	095400	4400875631	1729	1736	1738	1728	5190
576	20240911	095300	4391889231	1736	1731	1738	1731	2495
577	20240911	095200	4387561474	1729	1730	1733	1729	2705
578	20240911	095100	4382882518	1732	1729	1733	1728	3041
579	20240911	095000	4377622932	1729	1730	1735	1729	12196
580	20240911	094900	4356506884	1730	1732	1733	1727	11737
581	20240911	094800	4336196293	1732	1740	1740	1732	17513
582	20240911	094700	4305801139	1740	1740	1742	1735	31428
583	20240911	094600	4251120899	1740	1740	1742	1731	33029
584	20240911	094500	4193723223	1740	1723	1741	1722	23924
585	20240911	094400	4152268972	1725	1720	1725	1718	6702
586	20240911	094300	4140733625	1718	1720	1721	1718	8403
587	20240911	094200	4126282073	1720	1721	1723	1720	4361
588	20240911	094100	4118778896	1721	1721	1730	1720	19259
589	20240911	094000	4085555011	1721	1715	1722	1714	14006
590	20240911	093900	4061480123	1715	1715	1720	1714	3127
591	20240911	093800	4056110207	1718	1715	1720	1713	6078
592	20240911	093700	4045686621	1715	1714	1717	1713	3149
593	20240911	093600	4040289369	1717	1719	1720	1711	5373
594	20240911	093500	4031076298	1720	1708	1720	1708	8902
595	20240911	093400	4015824320	1710	1710	1711	1706	13046
596	20240911	093300	3993552326	1707	1710	1711	1705	37727
597	20240911	093200	3929173009	1710	1712	1713	1707	44146
598	20240911	093100	3853713078	1712	1715	1717	1711	15751
599	20240911	093000	3826736891	1715	1714	1716	1713	19411
600	20240911	092900	3793463496	1716	1718	1718	1711	14131
601	20240911	092800	3769226209	1710	1707	1720	1703	36906
602	20240911	092700	3706256550	1710	1718	1719	1708	44550
603	20240911	092600	3629987367	1718	1719	1722	1717	11869
604	20240911	092500	3609575317	1719	1720	1720	1716	2724
605	20240911	092400	3604894042	1720	1722	1725	1716	10385
606	20240911	092300	3587039274	1722	1716	1722	1713	12806
607	20240911	092200	3565061129	1719	1724	1724	1713	16529
608	20240911	092100	3536681884	1724	1715	1727	1712	16759
609	20240911	092000	3507908278	1718	1710	1718	1709	13736
610	20240911	091900	3484362341	1717	1719	1720	1707	88676
611	20240911	091800	3332529932	1719	1727	1727	1716	30913
612	20240911	091700	3279430137	1719	1730	1736	1716	94974
613	20240911	091600	3115837172	1730	1733	1744	1728	38151
614	20240911	091500	3049682049	1734	1728	1739	1724	54005
615	20240911	091400	2956252955	1728	1723	1728	1718	31931
616	20240911	091300	2901294380	1723	1736	1736	1720	60930
617	20240911	091200	2796129102	1736	1730	1736	1727	40245
618	20240911	091100	2726522540	1733	1728	1738	1728	31309
619	20240911	091000	2672298952	1728	1737	1740	1727	65640
620	20240911	090900	2558694801	1737	1744	1746	1732	86731
621	20240911	090800	2408025302	1746	1760	1762	1743	138920
622	20240911	090700	2164732085	1760	1773	1775	1757	102485
623	20240911	090600	1984168843	1773	1762	1796	1758	147356
624	20240911	090500	1722243486	1767	1768	1769	1760	18887
625	20240911	090400	1688890191	1768	1766	1769	1756	67835
626	20240911	090300	1569485685	1765	1768	1798	1765	111892
627	20240911	090200	1370580005	1766	1758	1768	1756	59672
628	20240911	090100	1265604572	1758	1792	1816	1751	201158
629	20240911	090000	910057684	1783	1820	1826	1763	503569