KissMeData/000180/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	183000	213019208	1906	1906	1906	1906	13263
3	20230926	182900	213019208	1906	1906	1906	1906	0
4	20230926	182800	213019208	1906	1906	1906	1906	0
5	20230926	182700	213019208	1906	1906	1906	1906	0
6	20230926	182600	213019208	1906	1906	1906	1906	0
7	20230926	182500	213019208	1906	1906	1906	1906	0
8	20230926	182400	213019208	1906	1906	1906	1906	0
9	20230926	182300	213019208	1906	1906	1906	1906	0
10	20230926	182200	213019208	1906	1906	1906	1906	0
11	20230926	182100	213019208	1906	1906	1906	1906	0
12	20230926	182000	213019208	1906	1906	1906	1906	0
13	20230926	181900	213019208	1906	1906	1906	1906	0
14	20230926	181800	213019208	1906	1906	1906	1906	0
15	20230926	181700	213019208	1906	1906	1906	1906	0
16	20230926	181600	213019208	1906	1906	1906	1906	0
17	20230926	181500	213019208	1906	1906	1906	1906	0
18	20230926	181400	213019208	1906	1906	1906	1906	0
19	20230926	181300	213019208	1906	1906	1906	1906	0
20	20230926	181200	213019208	1906	1906	1906	1906	0
21	20230926	181100	213019208	1906	1906	1906	1906	0
22	20230926	181000	213019208	1906	1906	1906	1906	0
23	20230926	180900	213019208	1906	1906	1906	1906	0
24	20230926	180800	213019208	1906	1906	1906	1906	0
25	20230926	180700	213019208	1906	1906	1906	1906	0
26	20230926	180600	213019208	1906	1906	1906	1906	0
27	20230926	180500	213019208	1906	1906	1906	1906	0
28	20230926	180400	213019208	1906	1906	1906	1906	0
29	20230926	180300	213019208	1906	1906	1906	1906	0
30	20230926	180200	213019208	1906	1906	1906	1906	0
31	20230926	180100	213019208	1906	1906	1906	1906	0
32	20230926	180000	213019208	1906	1906	1906	1906	13263
33	20230926	175900	213019208	1906	1906	1906	1906	0
34	20230926	175800	213019208	1906	1906	1906	1906	0
35	20230926	175700	213019208	1906	1906	1906	1906	0
36	20230926	175600	213019208	1906	1906	1906	1906	0
37	20230926	175500	213019208	1906	1906	1906	1906	0
38	20230926	175400	213019208	1906	1906	1906	1906	0
39	20230926	175300	213019208	1906	1906	1906	1906	0
40	20230926	175200	213019208	1906	1906	1906	1906	0
41	20230926	175100	213019208	1906	1906	1906	1906	0
42	20230926	175000	213019208	1906	1906	1906	1906	0
43	20230926	174900	213019208	1906	1906	1906	1906	0
44	20230926	174800	213019208	1906	1906	1906	1906	0
45	20230926	174700	213019208	1906	1906	1906	1906	0
46	20230926	174600	213019208	1906	1906	1906	1906	0
47	20230926	174500	213019208	1906	1906	1906	1906	0
48	20230926	174400	213019208	1906	1906	1906	1906	0
49	20230926	174300	213019208	1906	1906	1906	1906	0
50	20230926	174200	213019208	1906	1906	1906	1906	0
51	20230926	174100	213019208	1906	1906	1906	1906	0
52	20230926	174000	213019208	1906	1906	1906	1906	0
53	20230926	173900	213019208	1906	1906	1906	1906	0
54	20230926	173800	213019208	1906	1906	1906	1906	0
55	20230926	173700	213019208	1906	1906	1906	1906	0
56	20230926	173600	213019208	1906	1906	1906	1906	0
57	20230926	173500	213019208	1906	1906	1906	1906	0
58	20230926	173400	213019208	1906	1906	1906	1906	0
59	20230926	173300	213019208	1906	1906	1906	1906	0
60	20230926	173200	213019208	1906	1906	1906	1906	0
61	20230926	173100	213019208	1906	1906	1906	1906	0
62	20230926	173000	213019208	1906	1906	1906	1906	13263
63	20230926	172900	213019208	1906	1906	1906	1906	0
64	20230926	172800	213019208	1906	1906	1906	1906	0
65	20230926	172700	213019208	1906	1906	1906	1906	0
66	20230926	172600	213019208	1906	1906	1906	1906	0
67	20230926	172500	213019208	1906	1906	1906	1906	0
68	20230926	172400	213019208	1906	1906	1906	1906	0
69	20230926	172300	213019208	1906	1906	1906	1906	0
70	20230926	172200	213019208	1906	1906	1906	1906	0
71	20230926	172100	213019208	1906	1906	1906	1906	0
72	20230926	172000	213019208	1906	1906	1906	1906	0
73	20230926	171900	213019208	1906	1906	1906	1906	0
74	20230926	171800	213019208	1906	1906	1906	1906	0
75	20230926	171700	213019208	1906	1906	1906	1906	0
76	20230926	171600	213019208	1906	1906	1906	1906	0
77	20230926	171500	213019208	1906	1906	1906	1906	0
78	20230926	171400	213019208	1906	1906	1906	1906	0
79	20230926	171300	213019208	1906	1906	1906	1906	0
80	20230926	171200	213019208	1906	1906	1906	1906	0
81	20230926	171100	213019208	1906	1906	1906	1906	0
82	20230926	171000	213019208	1906	1906	1906	1906	0
83	20230926	170900	213019208	1906	1906	1906	1906	0
84	20230926	170800	213019208	1906	1906	1906	1906	0
85	20230926	170700	213019208	1906	1906	1906	1906	0
86	20230926	170600	213019208	1906	1906	1906	1906	0
87	20230926	170500	213019208	1906	1906	1906	1906	0
88	20230926	170400	213019208	1906	1906	1906	1906	0
89	20230926	170300	213019208	1906	1906	1906	1906	0
90	20230926	170200	213019208	1906	1906	1906	1906	0
91	20230926	170100	213019208	1906	1906	1906	1906	0
92	20230926	170000	213019208	1906	1906	1906	1906	13263
93	20230926	165900	213019208	1906	1906	1906	1906	0
94	20230926	165800	213019208	1906	1906	1906	1906	0
95	20230926	165700	213019208	1906	1906	1906	1906	0
96	20230926	165600	213019208	1906	1906	1906	1906	0
97	20230926	165500	213019208	1906	1906	1906	1906	0
98	20230926	165400	213019208	1906	1906	1906	1906	0
99	20230926	165300	213019208	1906	1906	1906	1906	0
100	20230926	165200	213019208	1906	1906	1906	1906	0
101	20230926	165100	213019208	1906	1906	1906	1906	0
102	20230926	165000	213019208	1906	1906	1906	1906	0
103	20230926	164900	213019208	1906	1906	1906	1906	0
104	20230926	164800	213019208	1906	1906	1906	1906	0
105	20230926	164700	213019208	1906	1906	1906	1906	0
106	20230926	164600	213019208	1906	1906	1906	1906	0
107	20230926	164500	213019208	1906	1906	1906	1906	0
108	20230926	164400	213019208	1906	1906	1906	1906	0
109	20230926	164300	213019208	1906	1906	1906	1906	0
110	20230926	164200	213019208	1906	1906	1906	1906	0
111	20230926	164100	213019208	1906	1906	1906	1906	0
112	20230926	164000	213019208	1906	1906	1906	1906	0
113	20230926	163900	213019208	1906	1906	1906	1906	0
114	20230926	163800	213019208	1906	1906	1906	1906	0
115	20230926	163700	213019208	1906	1906	1906	1906	0
116	20230926	163600	213019208	1906	1906	1906	1906	0
117	20230926	163500	213019208	1906	1906	1906	1906	0
118	20230926	163400	213019208	1906	1906	1906	1906	0
119	20230926	163300	213019208	1906	1906	1906	1906	0
120	20230926	163200	213019208	1906	1906	1906	1906	0
121	20230926	163100	213019208	1906	1906	1906	1906	0
122	20230926	163000	213019208	1906	1906	1906	1906	13263
123	20230926	162900	213019208	1906	1906	1906	1906	0
124	20230926	162800	213019208	1906	1906	1906	1906	0
125	20230926	162700	213019208	1906	1906	1906	1906	0
126	20230926	162600	213019208	1906	1906	1906	1906	0
127	20230926	162500	213019208	1906	1906	1906	1906	0
128	20230926	162400	213019208	1906	1906	1906	1906	0
129	20230926	162300	213019208	1906	1906	1906	1906	0
130	20230926	162200	213019208	1906	1906	1906	1906	0
131	20230926	162100	213019208	1906	1906	1906	1906	0
132	20230926	162000	213019208	1906	1906	1906	1906	0
133	20230926	161900	213019208	1906	1906	1906	1906	0
134	20230926	161800	213019208	1906	1906	1906	1906	0
135	20230926	161700	213019208	1906	1906	1906	1906	0
136	20230926	161600	213019208	1906	1906	1906	1906	0
137	20230926	161500	213019208	1906	1906	1906	1906	0
138	20230926	161400	213019208	1906	1906	1906	1906	0
139	20230926	161300	213019208	1906	1906	1906	1906	0
140	20230926	161200	213019208	1906	1906	1906	1906	0
141	20230926	161100	213019208	1906	1906	1906	1906	0
142	20230926	161000	213019208	1906	1906	1906	1906	0
143	20230926	160900	213019208	1906	1906	1906	1906	0
144	20230926	160800	213019208	1906	1906	1906	1906	0
145	20230926	160700	213019208	1906	1906	1906	1906	0
146	20230926	160600	213019208	1906	1906	1906	1906	0
147	20230926	160500	213019208	1906	1906	1906	1906	0
148	20230926	160400	213019208	1906	1906	1906	1906	0
149	20230926	160300	213019208	1906	1906	1906	1906	0
150	20230926	160200	213019208	1906	1906	1906	1906	0
151	20230926	160100	213019208	1906	1906	1906	1906	0
152	20230926	160000	213019208	1906	1906	1906	1906	13263
153	20230926	155900	213019208	1906	1906	1906	1906	0
154	20230926	155800	213019208	1906	1906	1906	1906	0
155	20230926	155700	213019208	1906	1906	1906	1906	0
156	20230926	155600	213019208	1906	1906	1906	1906	0
157	20230926	155500	213019208	1906	1906	1906	1906	0
158	20230926	155400	213019208	1906	1906	1906	1906	0
159	20230926	155300	213019208	1906	1906	1906	1906	0
160	20230926	155200	213019208	1906	1906	1906	1906	0
161	20230926	155100	213019208	1906	1906	1906	1906	0
162	20230926	155000	213019208	1906	1906	1906	1906	0
163	20230926	154900	213019208	1906	1906	1906	1906	0
164	20230926	154800	213019208	1906	1906	1906	1906	0
165	20230926	154700	213019208	1906	1906	1906	1906	0
166	20230926	154600	213019208	1906	1906	1906	1906	0
167	20230926	154500	213019208	1906	1906	1906	1906	0
168	20230926	154400	213019208	1906	1906	1906	1906	0
169	20230926	154300	213019208	1906	1906	1906	1906	0
170	20230926	154200	213019208	1906	1906	1906	1906	0
171	20230926	154100	213019208	1906	1906	1906	1906	0
172	20230926	154000	213019208	1906	1906	1906	1906	0
173	20230926	153900	213019208	1906	1906	1906	1906	0
174	20230926	153800	213019208	1906	1906	1906	1906	0
175	20230926	153700	213019208	1906	1906	1906	1906	0
176	20230926	153600	213019208	1906	1906	1906	1906	0
177	20230926	153500	213019208	1906	1906	1906	1906	0
178	20230926	153400	213019208	1906	1906	1906	1906	0
179	20230926	153300	213019208	1906	1906	1906	1906	0
180	20230926	153200	213019208	1906	1906	1906	1906	0
181	20230926	153100	213019208	1906	1906	1906	1906	0
182	20230926	153000	213019208	1906	1906	1906	1906	26526
183	20230926	152900	187739930	1905	1905	1905	1905	0
184	20230926	152800	187739930	1905	1905	1905	1905	0
185	20230926	152700	187739930	1905	1905	1905	1905	0
186	20230926	152600	187739930	1905	1905	1905	1905	0
187	20230926	152500	187739930	1905	1905	1905	1905	0
188	20230926	152400	187739930	1905	1905	1905	1905	0
189	20230926	152300	187739930	1905	1905	1905	1905	0
190	20230926	152200	187739930	1905	1905	1905	1905	0
191	20230926	152100	187739930	1905	1905	1905	1905	0
192	20230926	152000	187739930	1905	1905	1905	1905	0
193	20230926	151900	187739930	1905	1904	1905	1904	151
194	20230926	151800	187452410	1904	1900	1904	1900	1075
195	20230926	151700	185409650	1900	1899	1900	1892	157
196	20230926	151600	185111624	1898	1898	1898	1898	996
197	20230926	151500	183221216	1898	1898	1898	1898	4
198	20230926	151400	183213624	1892	1891	1892	1891	1495
199	20230926	151300	180385340	1891	1897	1897	1891	15244
200	20230926	151200	151538839	1896	1896	1896	1896	0
201	20230926	151100	151538839	1896	1896	1896	1896	45
202	20230926	151000	151453519	1897	1897	1897	1897	17
203	20230926	150900	151421270	1897	1899	1899	1896	1256
204	20230926	150800	149038554	1899	1899	1899	1899	28
205	20230926	150700	148985382	1899	1899	1899	1899	63
206	20230926	150600	148865745	1900	1900	1900	1900	659
207	20230926	150500	147613645	1900	1902	1902	1900	3200
208	20230926	150400	141532094	1905	1905	1905	1905	0
209	20230926	150300	141532094	1905	1903	1905	1903	1500
210	20230926	150200	138676430	1901	1901	1901	1901	0
211	20230926	150100	138676430	1901	1901	1901	1901	74
212	20230926	150000	138535756	1904	1903	1904	1903	53
213	20230926	145900	138434889	1904	1904	1904	1904	0
214	20230926	145800	138434889	1904	1904	1904	1904	0
215	20230926	145700	138434889	1904	1901	1904	1901	150
216	20230926	145600	138149634	1904	1904	1904	1904	0
217	20230926	145500	138149634	1904	1903	1904	1903	50
218	20230926	145400	138054480	1902	1902	1902	1902	775
219	20230926	145300	136580430	1902	1902	1902	1902	0
220	20230926	145200	136580430	1902	1903	1903	1902	63
221	20230926	145100	136460596	1903	1903	1903	1903	0
222	20230926	145000	136460596	1903	1903	1903	1903	54
223	20230926	144900	136357834	1903	1903	1903	1903	18
224	20230926	144800	136323580	1906	1906	1906	1906	0
225	20230926	144700	136323580	1906	1905	1906	1905	10
226	20230926	144600	136304521	1906	1903	1906	1903	80
227	20230926	144500	136152217	1906	1906	1906	1906	0
228	20230926	144400	136152217	1906	1906	1906	1906	0
229	20230926	144300	136152217	1906	1906	1906	1906	0
230	20230926	144200	136152217	1906	1904	1906	1903	137
231	20230926	144100	135891380	1904	1904	1904	1904	0
232	20230926	144000	135891380	1904	1904	1904	1904	5
233	20230926	143900	135881860	1907	1907	1907	1907	0
234	20230926	143800	135881860	1907	1907	1907	1907	0
235	20230926	143700	135881860	1907	1908	1908	1907	32
236	20230926	143600	135820820	1908	1908	1908	1908	12
237	20230926	143500	135797924	1907	1907	1907	1907	0
238	20230926	143400	135797924	1907	1907	1907	1907	0
239	20230926	143300	135797924	1907	1904	1907	1904	46
240	20230926	143200	135710337	1903	1903	1903	1903	3
241	20230926	143100	135704628	1905	1905	1905	1905	42
242	20230926	143000	135624618	1902	1903	1903	1902	2354
243	20230926	142900	131147101	1908	1908	1908	1908	0
244	20230926	142800	131147101	1908	1908	1908	1908	12
245	20230926	142700	131124205	1903	1903	1903	1903	91
246	20230926	142600	130951032	1909	1905	1909	1905	1255
247	20230926	142500	128560241	1905	1905	1905	1905	1
248	20230926	142400	128558336	1902	1902	1902	1902	0
249	20230926	142300	128558336	1902	1902	1902	1902	0
250	20230926	142200	128558336	1902	1902	1902	1902	91
251	20230926	142100	128385254	1903	1903	1903	1903	0
252	20230926	142000	128385254	1903	1903	1903	1903	45
253	20230926	141900	128299619	1903	1903	1903	1903	0
254	20230926	141800	128299619	1903	1903	1903	1903	45
255	20230926	141700	128213984	1903	1903	1903	1903	0
256	20230926	141600	128213984	1903	1904	1904	1903	4791
257	20230926	141500	119094216	1905	1905	1905	1905	1209
258	20230926	141400	116791071	1904	1904	1904	1904	0
259	20230926	141300	116791071	1904	1904	1904	1904	45
260	20230926	141200	116705391	1905	1905	1905	1905	0
261	20230926	141100	116705391	1905	1905	1905	1905	0
262	20230926	141000	116705391	1905	1905	1905	1905	46
263	20230926	140900	116617761	1905	1905	1905	1905	0
264	20230926	140800	116617761	1905	1905	1905	1905	45
265	20230926	140700	116532036	1907	1907	1907	1907	0
266	20230926	140600	116532036	1907	1907	1907	1907	0
267	20230926	140500	116532036	1907	1907	1907	1907	0
268	20230926	140400	116532036	1907	1907	1907	1907	45
269	20230926	140300	116446221	1906	1906	1906	1906	45
270	20230926	140200	116360451	1906	1906	1906	1906	0
271	20230926	140100	116360451	1906	1906	1906	1906	0
272	20230926	140000	116360451	1906	1906	1906	1906	46
273	20230926	135900	116272775	1907	1907	1907	1907	0
274	20230926	135800	116272775	1907	1907	1907	1907	0
275	20230926	135700	116272775	1907	1907	1907	1907	0
276	20230926	135600	116272775	1907	1906	1907	1906	90
277	20230926	135500	116101190	1906	1906	1906	1906	0
278	20230926	135400	116101190	1906	1906	1906	1906	1
279	20230926	135300	116099284	1906	1906	1906	1906	45
280	20230926	135200	116013514	1906	1906	1906	1906	0
281	20230926	135100	116013514	1906	1906	1906	1906	46
282	20230926	135000	115925838	1913	1913	1913	1913	0
283	20230926	134900	115925838	1913	1913	1913	1913	0
284	20230926	134800	115925838	1913	1913	1913	1913	1
285	20230926	134700	115923925	1904	1904	1904	1904	0
286	20230926	134600	115923925	1904	1901	1904	1901	1287
287	20230926	134500	113473567	1902	1902	1902	1902	0
288	20230926	134400	113473567	1902	1908	1908	1902	2030
289	20230926	134300	109611181	1908	1906	1908	1906	46
290	20230926	134200	109523503	1905	1905	1905	1905	0
291	20230926	134100	109523503	1905	1905	1905	1905	45
292	20230926	134000	109437778	1907	1907	1907	1907	1
293	20230926	133900	109435871	1905	1905	1905	1905	0
294	20230926	133800	109435871	1905	1905	1905	1905	44
295	20230926	133700	109352051	1913	1913	1913	1913	0
296	20230926	133600	109352051	1913	1907	1913	1907	119
297	20230926	133500	109125112	1906	1905	1906	1905	409
298	20230926	133400	108345612	1905	1905	1905	1905	0
299	20230926	133300	108345612	1905	1905	1905	1905	18
300	20230926	133200	108311322	1905	1905	1905	1905	0
301	20230926	133100	108311322	1905	1905	1905	1905	91
302	20230926	133000	108137967	1906	1906	1906	1906	164
303	20230926	132900	107825383	1906	1906	1906	1906	45
304	20230926	132800	107739613	1907	1907	1907	1907	36
305	20230926	132700	107670961	1907	1907	1907	1907	0
306	20230926	132600	107670961	1907	1907	1907	1907	9
307	20230926	132500	107653798	1909	1909	1909	1909	0
308	20230926	132400	107653798	1909	1909	1909	1909	1
309	20230926	132300	107651889	1909	1909	1909	1909	10
310	20230926	132200	107632799	1908	1908	1908	1908	1
311	20230926	132100	107630891	1907	1908	1909	1907	200
312	20230926	132000	107249191	1908	1907	1908	1907	2
313	20230926	131900	107245376	1910	1906	1910	1906	51
314	20230926	131800	107148150	1906	1906	1906	1906	2
315	20230926	131700	107144338	1905	1902	1905	1902	48
316	20230926	131600	107053034	1901	1901	1901	1901	45
317	20230926	131500	106967489	1913	1913	1913	1913	0
318	20230926	131400	106967489	1913	1904	1913	1904	5
319	20230926	131300	106957933	1901	1901	1901	1901	0
320	20230926	131200	106957933	1901	1901	1901	1901	0
321	20230926	131100	106957933	1901	1901	1901	1901	71
322	20230926	131000	106822962	1902	1902	1902	1902	20
323	20230926	130900	106784922	1901	1901	1901	1901	45
324	20230926	130800	106699377	1901	1901	1901	1901	0
325	20230926	130700	106699377	1901	1901	1901	1901	0
326	20230926	130600	106699377	1901	1901	1901	1901	0
327	20230926	130500	106699377	1901	1901	1901	1901	0
328	20230926	130400	106699377	1901	1901	1901	1901	90
329	20230926	130300	106528287	1901	1901	1901	1901	0
330	20230926	130200	106528287	1901	1901	1901	1901	46
331	20230926	130100	106440841	1901	1901	1901	1901	1013
332	20230926	130000	104515128	1901	1901	1901	1901	57
333	20230926	125900	104406771	1901	1901	1901	1901	45
334	20230926	125800	104321226	1904	1904	1904	1904	200
335	20230926	125700	103940426	1903	1903	1903	1903	45
336	20230926	125600	103854791	1903	1903	1903	1903	0
337	20230926	125500	103854791	1903	1903	1903	1903	6
338	20230926	125400	103843373	1909	1909	1909	1909	4
339	20230926	125300	103835737	1909	1907	1909	1907	653
340	20230926	125200	102589244	1907	1902	1907	1902	49
341	20230926	125100	102496026	1903	1903	1903	1903	0
342	20230926	125000	102496026	1903	1903	1903	1903	1456
343	20230926	124900	99725258	1909	1909	1909	1909	18
344	20230926	124800	99690896	1904	1904	1904	1904	0
345	20230926	124700	99690896	1904	1903	1904	1902	2717
346	20230926	124600	94518118	1900	1902	1902	1900	300
347	20230926	124500	93947584	1904	1909	1909	1902	4511
348	20230926	124400	85352195	1910	1910	1910	1910	0
349	20230926	124300	85352195	1910	1910	1910	1910	0
350	20230926	124200	85352195	1910	1908	1910	1908	326
351	20230926	124100	84729810	1909	1910	1910	1909	1133
352	20230926	124000	82565872	1911	1910	1911	1910	80
353	20230926	123900	82413027	1912	1912	1912	1912	0
354	20230926	123800	82413027	1912	1912	1912	1912	10
355	20230926	123700	82393907	1910	1910	1910	1910	0
356	20230926	123600	82393907	1910	1910	1910	1910	0
357	20230926	123500	82393907	1910	1910	1910	1910	159
358	20230926	123400	82090217	1911	1911	1911	1911	0
359	20230926	123300	82090217	1911	1911	1911	1911	0
360	20230926	123200	82090217	1911	1911	1911	1911	24
361	20230926	123100	82044353	1914	1914	1914	1914	0
362	20230926	123000	82044353	1914	1914	1914	1914	18
363	20230926	122900	82009901	1921	1921	1921	1921	0
364	20230926	122800	82009901	1921	1921	1921	1921	0
365	20230926	122700	82009901	1921	1921	1921	1921	0
366	20230926	122600	82009901	1921	1914	1921	1914	6
367	20230926	122500	81998410	1914	1911	1914	1911	128
368	20230926	122400	81753696	1912	1912	1912	1912	0
369	20230926	122300	81753696	1912	1912	1912	1912	0
370	20230926	122200	81753696	1912	1912	1912	1912	97
371	20230926	122100	81568232	1913	1913	1913	1913	0
372	20230926	122000	81568232	1913	1913	1913	1913	54
373	20230926	121900	81464930	1915	1915	1915	1915	0
374	20230926	121800	81464930	1915	1915	1915	1915	44
375	20230926	121700	81380670	1915	1915	1915	1915	0
376	20230926	121600	81380670	1915	1915	1915	1915	0
377	20230926	121500	81380670	1915	1917	1917	1915	258
378	20230926	121400	80886598	1917	1917	1917	1917	0
379	20230926	121300	80886598	1917	1919	1919	1917	300
380	20230926	121200	80311298	1915	1915	1915	1915	729
381	20230926	121100	78915263	1915	1915	1915	1915	1
382	20230926	121000	78913348	1912	1913	1913	1912	51
383	20230926	120900	78815811	1913	1913	1913	1913	0
384	20230926	120800	78815811	1913	1913	1913	1913	91
385	20230926	120700	78641728	1914	1914	1914	1914	0
386	20230926	120600	78641728	1914	1914	1914	1914	0
387	20230926	120500	78641728	1914	1915	1915	1914	125
388	20230926	120400	78402398	1915	1915	1915	1915	0
389	20230926	120300	78402398	1915	1920	1920	1914	4282
390	20230926	120200	70200790	1920	1920	1920	1920	0
391	20230926	120100	70200790	1920	1919	1920	1919	48
392	20230926	120000	70108675	1920	1920	1920	1920	50
393	20230926	115900	70012675	1917	1917	1917	1917	0
394	20230926	115800	70012675	1917	1918	1918	1917	6
395	20230926	115700	70001168	1937	1937	1937	1937	0
396	20230926	115600	70001168	1937	1920	1937	1920	48
397	20230926	115500	69908974	1935	1920	1935	1920	300
398	20230926	115400	69331595	1917	1917	1917	1917	0
399	20230926	115300	69331595	1917	1916	1917	1916	91
400	20230926	115200	69157193	1916	1916	1916	1916	0
401	20230926	115100	69157193	1916	1916	1916	1916	45
402	20230926	115000	69070973	1919	1919	1919	1919	0
403	20230926	114900	69070973	1919	1919	1919	1919	70
404	20230926	114800	68936643	1919	1919	1919	1919	482
405	20230926	114700	68011685	1919	1919	1919	1919	0
406	20230926	114600	68011685	1919	1919	1919	1919	91
407	20230926	114500	67837056	1919	1919	1919	1919	340
408	20230926	114400	67184596	1919	1919	1919	1919	0
409	20230926	114300	67184596	1919	1919	1919	1919	44
410	20230926	114200	67100160	1921	1921	1921	1921	1
411	20230926	114100	67098239	1919	1919	1919	1919	44
412	20230926	114000	67013803	1922	1919	1922	1919	13
413	20230926	113900	66988823	1919	1919	1923	1919	6
414	20230926	113800	66977305	1919	1919	1925	1919	9
415	20230926	113700	66960013	1916	1916	1916	1916	45
416	20230926	113600	66873793	1915	1915	1915	1915	46
417	20230926	113500	66785703	1915	1915	1915	1915	1
418	20230926	113400	66783788	1915	1915	1915	1915	0
419	20230926	113300	66783788	1915	1915	1915	1915	45
420	20230926	113200	66697613	1916	1916	1916	1916	5
421	20230926	113100	66688033	1919	1919	1919	1919	8
422	20230926	113000	66672681	1919	1919	1919	1919	12
423	20230926	112900	66649653	1925	1915	1925	1915	291
424	20230926	112800	66090810	1918	1918	1918	1918	0
425	20230926	112700	66090810	1918	1918	1918	1918	0
426	20230926	112600	66090810	1918	1918	1918	1918	0
427	20230926	112500	66090810	1918	1918	1918	1918	2000
428	20230926	112400	62254810	1918	1915	1918	1915	66
429	20230926	112300	62128417	1916	1916	1916	1916	25
430	20230926	112200	62080517	1915	1915	1915	1915	28
431	20230926	112100	62026897	1915	1915	1915	1915	45
432	20230926	112000	61940722	1922	1922	1922	1922	0
433	20230926	111900	61940722	1922	1922	1922	1922	0
434	20230926	111800	61940722	1922	1922	1922	1922	0
435	20230926	111700	61940722	1922	1916	1922	1915	65
436	20230926	111600	61816068	1922	1918	1922	1918	70
437	20230926	111500	61681804	1918	1918	1918	1918	1
438	20230926	111400	61679886	1916	1916	1916	1916	90
439	20230926	111300	61507446	1927	1927	1927	1927	0
440	20230926	111200	61507446	1927	1927	1927	1927	0
441	20230926	111100	61507446	1927	1927	1927	1927	0
442	20230926	111000	61507446	1927	1927	1927	1927	1
443	20230926	110900	61505519	1918	1919	1919	1916	170
444	20230926	110800	61179649	1917	1917	1917	1917	98
445	20230926	110700	60991783	1917	1923	1923	1917	2091
446	20230926	110600	56978103	1923	1923	1923	1923	478
447	20230926	110500	56058909	1934	1934	1934	1934	0
448	20230926	110400	56058909	1934	1923	1934	1923	46
449	20230926	110300	55970440	1923	1923	1923	1923	0
450	20230926	110200	55970440	1923	1923	1923	1923	0
451	20230926	110100	55970440	1923	1923	1923	1923	0
452	20230926	110000	55970440	1923	1923	1923	1923	500
453	20230926	105900	55008940	1924	1926	1927	1924	2595
454	20230926	105800	50015376	1927	1927	1927	1927	0
455	20230926	105700	50015376	1927	1927	1927	1927	41
456	20230926	105600	49936369	1927	1927	1927	1927	0
457	20230926	105500	49936369	1927	1927	1927	1927	0
458	20230926	105400	49936369	1927	1930	1930	1927	45
459	20230926	105300	49849651	1928	1928	1928	1928	0
460	20230926	105200	49849651	1928	1928	1928	1928	0
461	20230926	105100	49849651	1928	1928	1928	1928	0
462	20230926	105000	49849651	1928	1928	1928	1928	45
463	20230926	104900	49762891	1927	1927	1927	1927	15
464	20230926	104800	49733986	1929	1929	1929	1929	100
465	20230926	104700	49541086	1929	1929	1929	1929	14
466	20230926	104600	49514080	1930	1930	1930	1930	1
467	20230926	104500	49512150	1929	1929	1929	1929	0
468	20230926	104400	49512150	1929	1930	1930	1929	719
469	20230926	104300	48125193	1930	1930	1930	1930	4
470	20230926	104200	48117473	1930	1930	1930	1930	23
471	20230926	104100	48073083	1933	1933	1933	1933	18
472	20230926	104000	48038289	1945	1945	1945	1945	0
473	20230926	103900	48038289	1945	1934	1945	1934	200
474	20230926	103800	47650143	1934	1934	1934	1934	0
475	20230926	103700	47650143	1934	1934	1934	1934	5
476	20230926	103600	47640473	1934	1934	1934	1934	0
477	20230926	103500	47640473	1934	1934	1934	1934	45
478	20230926	103400	47553443	1934	1934	1934	1934	0
479	20230926	103300	47553443	1934	1934	1934	1934	0
480	20230926	103200	47553443	1934	1940	1940	1934	45
481	20230926	103100	47466281	1935	1935	1935	1935	26
482	20230926	103000	47415971	1935	1935	1935	1935	20
483	20230926	102900	47377271	1934	1934	1934	1934	0
484	20230926	102800	47377271	1934	1934	1934	1934	0
485	20230926	102700	47377271	1934	1934	1934	1934	45
486	20230926	102600	47290241	1934	1934	1934	1934	0
487	20230926	102500	47290241	1934	1934	1934	1934	45
488	20230926	102400	47203211	1945	1945	1945	1945	0
489	20230926	102300	47203211	1945	1945	1945	1945	0
490	20230926	102200	47203211	1945	1938	1945	1938	500
491	20230926	102100	46231796	1934	1934	1934	1934	0
492	20230926	102000	46231796	1934	1934	1934	1934	46
493	20230926	101900	46142832	1938	1938	1938	1938	1
494	20230926	101800	46140894	1935	1935	1935	1935	57
495	20230926	101700	46030599	1941	1941	1941	1941	0
496	20230926	101600	46030599	1941	1941	1941	1941	1
497	20230926	101500	46028658	1935	1935	1935	1935	45
498	20230926	101400	45941583	1938	1938	1938	1938	0
499	20230926	101300	45941583	1938	1938	1938	1938	45
500	20230926	101200	45854373	1935	1935	1935	1935	0
501	20230926	101100	45854373	1935	1935	1935	1935	0
502	20230926	101000	45854373	1935	1935	1935	1935	46
503	20230926	100900	45765363	1936	1936	1936	1936	1544
504	20230926	100800	42776179	1936	1936	1936	1936	45
505	20230926	100700	42689059	1951	1951	1951	1951	0
506	20230926	100600	42689059	1951	1951	1951	1951	0
507	20230926	100500	42689059	1951	1951	1951	1951	0
508	20230926	100400	42689059	1951	1948	1951	1948	1000
509	20230926	100300	40738196	1935	1935	1935	1935	42
510	20230926	100200	40656926	1952	1952	1952	1952	0
511	20230926	100100	40656926	1952	1952	1952	1952	1
512	20230926	100000	40654974	1953	1954	1955	1934	169
513	20230926	095900	40325573	1934	1934	1934	1934	0
514	20230926	095800	40325573	1934	1960	1961	1934	3189
515	20230926	095700	34081685	1962	1938	1962	1938	361
516	20230926	095600	33382043	1969	1969	1969	1969	0
517	20230926	095500	33382043	1969	1968	1969	1931	1401
518	20230926	095400	30640167	1970	1950	1970	1950	1000
519	20230926	095300	28674942	1928	1928	1928	1928	46
520	20230926	095200	28586254	1928	1928	1928	1928	0
521	20230926	095100	28586254	1928	1969	1969	1928	843
522	20230926	095000	26954399	1970	1929	1970	1929	3500
523	20230926	094900	20102653	1929	1929	1929	1929	1
524	20230926	094800	20100724	1927	1927	1927	1927	59
525	20230926	094700	19987031	1930	1928	1930	1928	7
526	20230926	094600	19973533	1930	1930	1930	1930	76
527	20230926	094500	19826853	1930	1930	1930	1930	113
528	20230926	094400	19608763	1930	1930	1930	1930	0
529	20230926	094300	19608763	1930	1932	1932	1930	55
530	20230926	094200	19502545	1932	1932	1932	1932	0
531	20230926	094100	19502545	1932	1932	1932	1932	18
532	20230926	094000	19467769	1932	1932	1932	1932	0
533	20230926	093900	19467769	1932	1932	1932	1932	0
534	20230926	093800	19467769	1932	1932	1932	1932	25
535	20230926	093700	19419469	1939	1939	1939	1939	20
536	20230926	093600	19380689	1934	1934	1934	1934	45
537	20230926	093500	19293659	1932	1932	1932	1932	0
538	20230926	093400	19293659	1932	1932	1932	1932	0
539	20230926	093300	19293659	1932	1932	1932	1932	46
540	20230926	093200	19204787	1932	1932	1932	1932	0
541	20230926	093100	19204787	1932	1932	1932	1932	45
542	20230926	093000	19117847	1931	1931	1931	1931	0
543	20230926	092900	19117847	1931	1931	1931	1931	45
544	20230926	092800	19030952	1934	1934	1934	1934	2
545	20230926	092700	19027084	1932	1932	1932	1932	3
546	20230926	092600	19021288	1951	1944	1951	1944	948
547	20230926	092500	17172482	1950	1941	1950	1941	796
548	20230926	092400	15625359	1941	1933	1941	1933	1000
549	20230926	092300	13686622	1933	1933	1933	1933	185
550	20230926	092200	13329017	1933	1933	1933	1933	1
551	20230926	092100	13327084	1934	1934	1934	1934	0
552	20230926	092000	13327084	1934	1934	1934	1934	0
553	20230926	091900	13327084	1934	1929	1934	1929	53
554	20230926	091800	13224826	1930	1930	1930	1930	0
555	20230926	091700	13224826	1930	1930	1930	1930	43
556	20230926	091600	13141836	1925	1925	1925	1925	0
557	20230926	091500	13141836	1925	1930	1930	1925	162
558	20230926	091400	12829966	1930	1923	1930	1921	3307
559	20230926	091300	6459058	1922	1922	1922	1922	0
560	20230926	091200	6459058	1922	1922	1922	1922	0
561	20230926	091100	6459058	1922	1922	1922	1922	71
562	20230926	091000	6322596	1928	1928	1928	1928	1
563	20230926	090900	6320668	1922	1922	1922	1922	73
564	20230926	090800	6180362	1922	1922	1922	1922	0
565	20230926	090700	6180362	1922	1922	1922	1922	492
566	20230926	090600	5234738	1930	1930	1930	1930	0
567	20230926	090500	5234738	1930	1930	1930	1930	0
568	20230926	090400	5234738	1930	1930	1930	1930	0
569	20230926	090300	5234738	1930	1929	1930	1929	158
570	20230926	090200	4929870	1930	1927	1931	1922	1126
571	20230926	090100	2758426	1929	1929	1929	1929	0
572	20230926	090000	2758426	1929	1921	1929	1921	1432