KissMeData/198080/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	201500	196997060	1885	1885	1885	1885	1281
3	20230926	201400	196997060	1885	1885	1885	1885	0
4	20230926	201300	196997060	1885	1885	1885	1885	0
5	20230926	201200	196997060	1885	1885	1885	1885	0
6	20230926	201100	196997060	1885	1885	1885	1885	0
7	20230926	201000	196997060	1885	1885	1885	1885	0
8	20230926	200900	196997060	1885	1885	1885	1885	0
9	20230926	200800	196997060	1885	1885	1885	1885	0
10	20230926	200700	196997060	1885	1885	1885	1885	0
11	20230926	200600	196997060	1885	1885	1885	1885	0
12	20230926	200500	196997060	1885	1885	1885	1885	0
13	20230926	200400	196997060	1885	1885	1885	1885	0
14	20230926	200300	196997060	1885	1885	1885	1885	0
15	20230926	200200	196997060	1885	1885	1885	1885	0
16	20230926	200100	196997060	1885	1885	1885	1885	0
17	20230926	200000	196997060	1885	1885	1885	1885	0
18	20230926	195900	196997060	1885	1885	1885	1885	0
19	20230926	195800	196997060	1885	1885	1885	1885	0
20	20230926	195700	196997060	1885	1885	1885	1885	0
21	20230926	195600	196997060	1885	1885	1885	1885	0
22	20230926	195500	196997060	1885	1885	1885	1885	0
23	20230926	195400	196997060	1885	1885	1885	1885	0
24	20230926	195300	196997060	1885	1885	1885	1885	0
25	20230926	195200	196997060	1885	1885	1885	1885	0
26	20230926	195100	196997060	1885	1885	1885	1885	0
27	20230926	195000	196997060	1885	1885	1885	1885	0
28	20230926	194900	196997060	1885	1885	1885	1885	0
29	20230926	194800	196997060	1885	1885	1885	1885	0
30	20230926	194700	196997060	1885	1885	1885	1885	0
31	20230926	194600	196997060	1885	1885	1885	1885	0
32	20230926	194500	196997060	1885	1885	1885	1885	1281
33	20230926	194400	196997060	1885	1885	1885	1885	0
34	20230926	194300	196997060	1885	1885	1885	1885	0
35	20230926	194200	196997060	1885	1885	1885	1885	0
36	20230926	194100	196997060	1885	1885	1885	1885	0
37	20230926	194000	196997060	1885	1885	1885	1885	0
38	20230926	193900	196997060	1885	1885	1885	1885	0
39	20230926	193800	196997060	1885	1885	1885	1885	0
40	20230926	193700	196997060	1885	1885	1885	1885	0
41	20230926	193600	196997060	1885	1885	1885	1885	0
42	20230926	193500	196997060	1885	1885	1885	1885	0
43	20230926	193400	196997060	1885	1885	1885	1885	0
44	20230926	193300	196997060	1885	1885	1885	1885	0
45	20230926	193200	196997060	1885	1885	1885	1885	0
46	20230926	193100	196997060	1885	1885	1885	1885	0
47	20230926	193000	196997060	1885	1885	1885	1885	0
48	20230926	192900	196997060	1885	1885	1885	1885	0
49	20230926	192800	196997060	1885	1885	1885	1885	0
50	20230926	192700	196997060	1885	1885	1885	1885	0
51	20230926	192600	196997060	1885	1885	1885	1885	0
52	20230926	192500	196997060	1885	1885	1885	1885	0
53	20230926	192400	196997060	1885	1885	1885	1885	0
54	20230926	192300	196997060	1885	1885	1885	1885	0
55	20230926	192200	196997060	1885	1885	1885	1885	0
56	20230926	192100	196997060	1885	1885	1885	1885	0
57	20230926	192000	196997060	1885	1885	1885	1885	0
58	20230926	191900	196997060	1885	1885	1885	1885	0
59	20230926	191800	196997060	1885	1885	1885	1885	0
60	20230926	191700	196997060	1885	1885	1885	1885	0
61	20230926	191600	196997060	1885	1885	1885	1885	0
62	20230926	191500	196997060	1885	1885	1885	1885	1281
63	20230926	191400	196997060	1885	1885	1885	1885	0
64	20230926	191300	196997060	1885	1885	1885	1885	0
65	20230926	191200	196997060	1885	1885	1885	1885	0
66	20230926	191100	196997060	1885	1885	1885	1885	0
67	20230926	191000	196997060	1885	1885	1885	1885	0
68	20230926	190900	196997060	1885	1885	1885	1885	0
69	20230926	190800	196997060	1885	1885	1885	1885	0
70	20230926	190700	196997060	1885	1885	1885	1885	0
71	20230926	190600	196997060	1885	1885	1885	1885	0
72	20230926	190500	196997060	1885	1885	1885	1885	0
73	20230926	190400	196997060	1885	1885	1885	1885	0
74	20230926	190300	196997060	1885	1885	1885	1885	0
75	20230926	190200	196997060	1885	1885	1885	1885	0
76	20230926	190100	196997060	1885	1885	1885	1885	0
77	20230926	190000	196997060	1885	1885	1885	1885	0
78	20230926	185900	196997060	1885	1885	1885	1885	0
79	20230926	185800	196997060	1885	1885	1885	1885	0
80	20230926	185700	196997060	1885	1885	1885	1885	0
81	20230926	185600	196997060	1885	1885	1885	1885	0
82	20230926	185500	196997060	1885	1885	1885	1885	0
83	20230926	185400	196997060	1885	1885	1885	1885	0
84	20230926	185300	196997060	1885	1885	1885	1885	0
85	20230926	185200	196997060	1885	1885	1885	1885	0
86	20230926	185100	196997060	1885	1885	1885	1885	0
87	20230926	185000	196997060	1885	1885	1885	1885	0
88	20230926	184900	196997060	1885	1885	1885	1885	0
89	20230926	184800	196997060	1885	1885	1885	1885	0
90	20230926	184700	196997060	1885	1885	1885	1885	0
91	20230926	184600	196997060	1885	1885	1885	1885	0
92	20230926	184500	196997060	1885	1885	1885	1885	1281
93	20230926	184400	196997060	1885	1885	1885	1885	0
94	20230926	184300	196997060	1885	1885	1885	1885	0
95	20230926	184200	196997060	1885	1885	1885	1885	0
96	20230926	184100	196997060	1885	1885	1885	1885	0
97	20230926	184000	196997060	1885	1885	1885	1885	0
98	20230926	183900	196997060	1885	1885	1885	1885	0
99	20230926	183800	196997060	1885	1885	1885	1885	0
100	20230926	183700	196997060	1885	1885	1885	1885	0
101	20230926	183600	196997060	1885	1885	1885	1885	0
102	20230926	183500	196997060	1885	1885	1885	1885	0
103	20230926	183400	196997060	1885	1885	1885	1885	0
104	20230926	183300	196997060	1885	1885	1885	1885	0
105	20230926	183200	196997060	1885	1885	1885	1885	0
106	20230926	183100	196997060	1885	1885	1885	1885	0
107	20230926	183000	196997060	1885	1885	1885	1885	0
108	20230926	182900	196997060	1885	1885	1885	1885	0
109	20230926	182800	196997060	1885	1885	1885	1885	0
110	20230926	182700	196997060	1885	1885	1885	1885	0
111	20230926	182600	196997060	1885	1885	1885	1885	0
112	20230926	182500	196997060	1885	1885	1885	1885	0
113	20230926	182400	196997060	1885	1885	1885	1885	0
114	20230926	182300	196997060	1885	1885	1885	1885	0
115	20230926	182200	196997060	1885	1885	1885	1885	0
116	20230926	182100	196997060	1885	1885	1885	1885	0
117	20230926	182000	196997060	1885	1885	1885	1885	0
118	20230926	181900	196997060	1885	1885	1885	1885	0
119	20230926	181800	196997060	1885	1885	1885	1885	0
120	20230926	181700	196997060	1885	1885	1885	1885	0
121	20230926	181600	196997060	1885	1885	1885	1885	0
122	20230926	181500	196997060	1885	1885	1885	1885	1281
123	20230926	181400	196997060	1885	1885	1885	1885	0
124	20230926	181300	196997060	1885	1885	1885	1885	0
125	20230926	181200	196997060	1885	1885	1885	1885	0
126	20230926	181100	196997060	1885	1885	1885	1885	0
127	20230926	181000	196997060	1885	1885	1885	1885	0
128	20230926	180900	196997060	1885	1885	1885	1885	0
129	20230926	180800	196997060	1885	1885	1885	1885	0
130	20230926	180700	196997060	1885	1885	1885	1885	0
131	20230926	180600	196997060	1885	1885	1885	1885	0
132	20230926	180500	196997060	1885	1885	1885	1885	0
133	20230926	180400	196997060	1885	1885	1885	1885	0
134	20230926	180300	196997060	1885	1885	1885	1885	0
135	20230926	180200	196997060	1885	1885	1885	1885	0
136	20230926	180100	196997060	1885	1885	1885	1885	0
137	20230926	180000	196997060	1885	1885	1885	1885	0
138	20230926	175900	196997060	1885	1885	1885	1885	0
139	20230926	175800	196997060	1885	1885	1885	1885	0
140	20230926	175700	196997060	1885	1885	1885	1885	0
141	20230926	175600	196997060	1885	1885	1885	1885	0
142	20230926	175500	196997060	1885	1885	1885	1885	0
143	20230926	175400	196997060	1885	1885	1885	1885	0
144	20230926	175300	196997060	1885	1885	1885	1885	0
145	20230926	175200	196997060	1885	1885	1885	1885	0
146	20230926	175100	196997060	1885	1885	1885	1885	0
147	20230926	175000	196997060	1885	1885	1885	1885	0
148	20230926	174900	196997060	1885	1885	1885	1885	0
149	20230926	174800	196997060	1885	1885	1885	1885	0
150	20230926	174700	196997060	1885	1885	1885	1885	0
151	20230926	174600	196997060	1885	1885	1885	1885	0
152	20230926	174500	196997060	1885	1885	1885	1885	1281
153	20230926	174400	196997060	1885	1885	1885	1885	0
154	20230926	174300	196997060	1885	1885	1885	1885	0
155	20230926	174200	196997060	1885	1885	1885	1885	0
156	20230926	174100	196997060	1885	1885	1885	1885	0
157	20230926	174000	196997060	1885	1885	1885	1885	0
158	20230926	173900	196997060	1885	1885	1885	1885	0
159	20230926	173800	196997060	1885	1885	1885	1885	0
160	20230926	173700	196997060	1885	1885	1885	1885	0
161	20230926	173600	196997060	1885	1885	1885	1885	0
162	20230926	173500	196997060	1885	1885	1885	1885	0
163	20230926	173400	196997060	1885	1885	1885	1885	0
164	20230926	173300	196997060	1885	1885	1885	1885	0
165	20230926	173200	196997060	1885	1885	1885	1885	0
166	20230926	173100	196997060	1885	1885	1885	1885	0
167	20230926	173000	196997060	1885	1885	1885	1885	0
168	20230926	172900	196997060	1885	1885	1885	1885	0
169	20230926	172800	196997060	1885	1885	1885	1885	0
170	20230926	172700	196997060	1885	1885	1885	1885	0
171	20230926	172600	196997060	1885	1885	1885	1885	0
172	20230926	172500	196997060	1885	1885	1885	1885	0
173	20230926	172400	196997060	1885	1885	1885	1885	0
174	20230926	172300	196997060	1885	1885	1885	1885	0
175	20230926	172200	196997060	1885	1885	1885	1885	0
176	20230926	172100	196997060	1885	1885	1885	1885	0
177	20230926	172000	196997060	1885	1885	1885	1885	0
178	20230926	171900	196997060	1885	1885	1885	1885	0
179	20230926	171800	196997060	1885	1885	1885	1885	0
180	20230926	171700	196997060	1885	1885	1885	1885	0
181	20230926	171600	196997060	1885	1885	1885	1885	0
182	20230926	171500	196997060	1885	1885	1885	1885	1281
183	20230926	171400	196997060	1885	1885	1885	1885	0
184	20230926	171300	196997060	1885	1885	1885	1885	0
185	20230926	171200	196997060	1885	1885	1885	1885	0
186	20230926	171100	196997060	1885	1885	1885	1885	0
187	20230926	171000	196997060	1885	1885	1885	1885	0
188	20230926	170900	196997060	1885	1885	1885	1885	0
189	20230926	170800	196997060	1885	1885	1885	1885	0
190	20230926	170700	196997060	1885	1885	1885	1885	0
191	20230926	170600	196997060	1885	1885	1885	1885	0
192	20230926	170500	196997060	1885	1885	1885	1885	0
193	20230926	170400	196997060	1885	1885	1885	1885	0
194	20230926	170300	196997060	1885	1885	1885	1885	0
195	20230926	170200	196997060	1885	1885	1885	1885	0
196	20230926	170100	196997060	1885	1885	1885	1885	0
197	20230926	170000	196997060	1885	1885	1885	1885	0
198	20230926	165900	196997060	1885	1885	1885	1885	0
199	20230926	165800	196997060	1885	1885	1885	1885	0
200	20230926	165700	196997060	1885	1885	1885	1885	0
201	20230926	165600	196997060	1885	1885	1885	1885	0
202	20230926	165500	196997060	1885	1885	1885	1885	0
203	20230926	165400	196997060	1885	1885	1885	1885	0
204	20230926	165300	196997060	1885	1885	1885	1885	0
205	20230926	165200	196997060	1885	1885	1885	1885	0
206	20230926	165100	196997060	1885	1885	1885	1885	0
207	20230926	165000	196997060	1885	1885	1885	1885	0
208	20230926	164900	196997060	1885	1885	1885	1885	0
209	20230926	164800	196997060	1885	1885	1885	1885	0
210	20230926	164700	196997060	1885	1885	1885	1885	0
211	20230926	164600	196997060	1885	1885	1885	1885	0
212	20230926	164500	196997060	1885	1885	1885	1885	1281
213	20230926	164400	196997060	1885	1885	1885	1885	0
214	20230926	164300	196997060	1885	1885	1885	1885	0
215	20230926	164200	196997060	1885	1885	1885	1885	0
216	20230926	164100	196997060	1885	1885	1885	1885	0
217	20230926	164000	196997060	1885	1885	1885	1885	0
218	20230926	163900	196997060	1885	1885	1885	1885	0
219	20230926	163800	196997060	1885	1885	1885	1885	0
220	20230926	163700	196997060	1885	1885	1885	1885	0
221	20230926	163600	196997060	1885	1885	1885	1885	0
222	20230926	163500	196997060	1885	1885	1885	1885	0
223	20230926	163400	196997060	1885	1885	1885	1885	0
224	20230926	163300	196997060	1885	1885	1885	1885	0
225	20230926	163200	196997060	1885	1885	1885	1885	0
226	20230926	163100	196997060	1885	1885	1885	1885	0
227	20230926	163000	196997060	1885	1885	1885	1885	0
228	20230926	162900	196997060	1885	1885	1885	1885	0
229	20230926	162800	196997060	1885	1885	1885	1885	0
230	20230926	162700	196997060	1885	1885	1885	1885	0
231	20230926	162600	196997060	1885	1885	1885	1885	0
232	20230926	162500	196997060	1885	1885	1885	1885	0
233	20230926	162400	196997060	1885	1885	1885	1885	0
234	20230926	162300	196997060	1885	1885	1885	1885	0
235	20230926	162200	196997060	1885	1885	1885	1885	0
236	20230926	162100	196997060	1885	1885	1885	1885	0
237	20230926	162000	196997060	1885	1885	1885	1885	0
238	20230926	161900	196997060	1885	1885	1885	1885	0
239	20230926	161800	196997060	1885	1885	1885	1885	0
240	20230926	161700	196997060	1885	1885	1885	1885	0
241	20230926	161600	196997060	1885	1885	1885	1885	0
242	20230926	161500	196997060	1885	1885	1885	1885	1281
243	20230926	161400	196997060	1885	1885	1885	1885	0
244	20230926	161300	196997060	1885	1885	1885	1885	0
245	20230926	161200	196997060	1885	1885	1885	1885	0
246	20230926	161100	196997060	1885	1885	1885	1885	0
247	20230926	161000	196997060	1885	1885	1885	1885	0
248	20230926	160900	196997060	1885	1885	1885	1885	0
249	20230926	160800	196997060	1885	1885	1885	1885	0
250	20230926	160700	196997060	1885	1885	1885	1885	0
251	20230926	160600	196997060	1885	1885	1885	1885	0
252	20230926	160500	196997060	1885	1885	1885	1885	0
253	20230926	160400	196997060	1885	1885	1885	1885	0
254	20230926	160300	196997060	1885	1885	1885	1885	0
255	20230926	160200	196997060	1885	1885	1885	1885	0
256	20230926	160100	196997060	1885	1885	1885	1885	0
257	20230926	160000	196997060	1885	1885	1885	1885	0
258	20230926	155900	196997060	1885	1885	1885	1885	0
259	20230926	155800	196997060	1885	1885	1885	1885	0
260	20230926	155700	196997060	1885	1885	1885	1885	0
261	20230926	155600	196997060	1885	1885	1885	1885	0
262	20230926	155500	196997060	1885	1885	1885	1885	0
263	20230926	155400	196997060	1885	1885	1885	1885	0
264	20230926	155300	196997060	1885	1885	1885	1885	0
265	20230926	155200	196997060	1885	1885	1885	1885	0
266	20230926	155100	196997060	1885	1885	1885	1885	0
267	20230926	155000	196997060	1885	1885	1885	1885	0
268	20230926	154900	196997060	1885	1885	1885	1885	0
269	20230926	154800	196997060	1885	1885	1885	1885	0
270	20230926	154700	196997060	1885	1885	1885	1885	0
271	20230926	154600	196997060	1885	1885	1885	1885	0
272	20230926	154500	196997060	1885	1885	1885	1885	1281
273	20230926	154400	196997060	1885	1885	1885	1885	0
274	20230926	154300	196997060	1885	1885	1885	1885	0
275	20230926	154200	196997060	1885	1885	1885	1885	0
276	20230926	154100	196997060	1885	1885	1885	1885	0
277	20230926	154000	196997060	1885	1885	1885	1885	0
278	20230926	153900	196997060	1885	1885	1885	1885	0
279	20230926	153800	196997060	1885	1885	1885	1885	0
280	20230926	153700	196997060	1885	1885	1885	1885	0
281	20230926	153600	196997060	1885	1885	1885	1885	0
282	20230926	153500	196997060	1885	1885	1885	1885	0
283	20230926	153400	196997060	1885	1885	1885	1885	0
284	20230926	153300	196997060	1885	1885	1885	1885	0
285	20230926	153200	196997060	1885	1885	1885	1885	0
286	20230926	153100	196997060	1885	1885	1885	1885	0
287	20230926	153000	196997060	1885	1885	1885	1885	1281
288	20230926	152900	194582375	1916	1916	1916	1916	0
289	20230926	152800	194582375	1916	1916	1916	1916	0
290	20230926	152700	194582375	1916	1916	1916	1916	0
291	20230926	152600	194582375	1916	1916	1916	1916	0
292	20230926	152500	194582375	1916	1916	1916	1916	0
293	20230926	152400	194582375	1916	1916	1916	1916	0
294	20230926	152300	194582375	1916	1916	1916	1916	0
295	20230926	152200	194582375	1916	1916	1916	1916	0
296	20230926	152100	194582375	1916	1916	1916	1916	0
297	20230926	152000	194582375	1916	1916	1916	1916	0
298	20230926	151900	194582375	1916	1915	1917	1887	895
299	20230926	151800	192883541	1915	1914	1915	1911	42
300	20230926	151700	192803193	1914	1914	1914	1914	1
301	20230926	151600	192801279	1914	1914	1914	1911	35
302	20230926	151500	192734388	1887	1901	1901	1887	300
303	20230926	151400	192165244	1919	1919	1919	1919	0
304	20230926	151300	192165244	1919	1919	1919	1919	0
305	20230926	151200	192165244	1919	1919	1919	1919	0
306	20230926	151100	192165244	1919	1919	1919	1919	0
307	20230926	151000	192165244	1919	1920	1920	1919	3
308	20230926	150900	192159486	1920	1920	1920	1920	0
309	20230926	150800	192159486	1920	1920	1920	1920	0
310	20230926	150700	192159486	1920	1920	1920	1920	0
311	20230926	150600	192159486	1920	1919	1920	1919	4
312	20230926	150500	192151809	1919	1919	1919	1919	0
313	20230926	150400	192151809	1919	1919	1919	1919	0
314	20230926	150300	192151809	1919	1919	1919	1919	0
315	20230926	150200	192151809	1919	1919	1919	1919	0
316	20230926	150100	192151809	1919	1919	1919	1919	0
317	20230926	150000	192151809	1919	1919	1919	1919	1
318	20230926	145900	192149890	1917	1917	1917	1917	111
319	20230926	145800	191937103	1917	1917	1917	1917	112
320	20230926	145700	191722399	1917	1917	1917	1917	0
321	20230926	145600	191722399	1917	1917	1917	1917	1
322	20230926	145500	191720482	1918	1918	1918	1918	0
323	20230926	145400	191720482	1918	1919	1919	1918	21
324	20230926	145300	191680184	1920	1920	1920	1920	0
325	20230926	145200	191680184	1920	1920	1920	1920	0
326	20230926	145100	191680184	1920	1920	1920	1920	0
327	20230926	145000	191680184	1920	1920	1920	1920	0
328	20230926	144900	191680184	1920	1920	1920	1920	0
329	20230926	144800	191680184	1920	1920	1920	1920	0
330	20230926	144700	191680184	1920	1920	1920	1920	0
331	20230926	144600	191680184	1920	1920	1920	1920	0
332	20230926	144500	191680184	1920	1920	1920	1920	0
333	20230926	144400	191680184	1920	1920	1920	1920	0
334	20230926	144300	191680184	1920	1920	1920	1920	0
335	20230926	144200	191680184	1920	1920	1920	1920	1
336	20230926	144100	191678264	1911	1911	1911	1911	99
337	20230926	144000	191489075	1911	1911	1911	1911	1
338	20230926	143900	191487164	1910	1910	1910	1910	0
339	20230926	143800	191487164	1910	1910	1910	1910	1
340	20230926	143700	191485254	1899	1899	1899	1899	29
341	20230926	143600	191430183	1896	1898	1898	1896	150
342	20230926	143500	191145739	1899	1899	1899	1899	1
343	20230926	143400	191143840	1899	1899	1899	1899	33
344	20230926	143300	191081173	1899	1899	1899	1899	0
345	20230926	143200	191081173	1899	1899	1899	1899	68
346	20230926	143100	190952041	1899	1899	1899	1899	1
347	20230926	143000	190950142	1896	1896	1896	1896	0
348	20230926	142900	190950142	1896	1896	1896	1896	0
349	20230926	142800	190950142	1896	1896	1896	1896	12
350	20230926	142700	190927390	1896	1896	1896	1896	0
351	20230926	142600	190927390	1896	1896	1896	1896	0
352	20230926	142500	190927390	1896	1896	1896	1896	3
353	20230926	142400	190921702	1885	1885	1885	1885	0
354	20230926	142300	190921702	1885	1888	1888	1885	2162
355	20230926	142200	186843539	1896	1896	1896	1896	0
356	20230926	142100	186843539	1896	1896	1896	1896	0
357	20230926	142000	186843539	1896	1896	1896	1896	0
358	20230926	141900	186843539	1896	1896	1896	1896	0
359	20230926	141800	186843539	1896	1896	1896	1896	0
360	20230926	141700	186843539	1896	1896	1896	1896	0
361	20230926	141600	186843539	1896	1896	1896	1896	0
362	20230926	141500	186843539	1896	1896	1896	1896	12
363	20230926	141400	186820787	1896	1896	1896	1896	0
364	20230926	141300	186820787	1896	1896	1896	1896	0
365	20230926	141200	186820787	1896	1896	1896	1896	0
366	20230926	141100	186820787	1896	1896	1896	1896	0
367	20230926	141000	186820787	1896	1896	1896	1896	0
368	20230926	140900	186820787	1896	1896	1896	1896	0
369	20230926	140800	186820787	1896	1896	1896	1896	0
370	20230926	140700	186820787	1896	1896	1896	1896	1
371	20230926	140600	186818891	1886	1886	1886	1886	0
372	20230926	140500	186818891	1886	1886	1886	1886	0
373	20230926	140400	186818891	1886	1886	1886	1886	0
374	20230926	140300	186818891	1886	1890	1890	1886	700
375	20230926	140200	185497810	1889	1889	1889	1889	0
376	20230926	140100	185497810	1889	1889	1889	1889	0
377	20230926	140000	185497810	1889	1889	1889	1889	0
378	20230926	135900	185497810	1889	1889	1889	1889	11
379	20230926	135800	185477031	1896	1896	1896	1896	186
380	20230926	135700	185124375	1885	1885	1885	1885	0
381	20230926	135600	185124375	1885	1885	1885	1885	0
382	20230926	135500	185124375	1885	1885	1885	1885	0
383	20230926	135400	185124375	1885	1898	1899	1884	5783
384	20230926	135300	174223265	1900	1900	1900	1900	19
385	20230926	135200	174187165	1900	1901	1901	1900	1862
386	20230926	135100	170648885	1900	1905	1905	1900	7600
387	20230926	135000	156205939	1908	1911	1911	1908	596
388	20230926	134900	155067691	1914	1915	1915	1914	1022
389	20230926	134800	153111562	1915	1918	1918	1915	8507
390	20230926	134700	136816133	1918	1921	1921	1918	578
391	20230926	134600	135705846	1921	1925	1925	1920	5332
392	20230926	134500	125466413	1925	1925	1925	1925	0
393	20230926	134400	125466413	1925	1930	1930	1925	5600
394	20230926	134300	114682779	1930	1930	1930	1930	0
395	20230926	134200	114682779	1930	1930	1930	1930	0
396	20230926	134100	114682779	1930	1930	1930	1930	0
397	20230926	134000	114682779	1930	1930	1930	1930	0
398	20230926	133900	114682779	1930	1930	1930	1930	0
399	20230926	133800	114682779	1930	1930	1930	1930	0
400	20230926	133700	114682779	1930	1930	1930	1930	0
401	20230926	133600	114682779	1930	1930	1930	1930	0
402	20230926	133500	114682779	1930	1930	1930	1930	0
403	20230926	133400	114682779	1930	1930	1930	1930	19
404	20230926	133300	114646109	1930	1930	1930	1930	0
405	20230926	133200	114646109	1930	1930	1930	1930	188
406	20230926	133100	114283269	1930	1930	1930	1930	0
407	20230926	133000	114283269	1930	1930	1930	1930	0
408	20230926	132900	114283269	1930	1930	1930	1930	0
409	20230926	132800	114283269	1930	1930	1930	1930	0
410	20230926	132700	114283269	1930	1930	1930	1930	0
411	20230926	132600	114283269	1930	1930	1930	1930	0
412	20230926	132500	114283269	1930	1930	1930	1930	0
413	20230926	132400	114283269	1930	1930	1930	1930	0
414	20230926	132300	114283269	1930	1930	1930	1930	0
415	20230926	132200	114283269	1930	1930	1930	1930	0
416	20230926	132100	114283269	1930	1930	1930	1930	0
417	20230926	132000	114283269	1930	1930	1930	1930	0
418	20230926	131900	114283269	1930	1930	1930	1930	0
419	20230926	131800	114283269	1930	1930	1930	1930	0
420	20230926	131700	114283269	1930	1930	1930	1930	0
421	20230926	131600	114283269	1930	1930	1930	1930	0
422	20230926	131500	114283269	1930	1930	1930	1930	0
423	20230926	131400	114283269	1930	1930	1930	1930	0
424	20230926	131300	114283269	1930	1930	1930	1930	0
425	20230926	131200	114283269	1930	1930	1930	1930	0
426	20230926	131100	114283269	1930	1930	1930	1930	0
427	20230926	131000	114283269	1930	1930	1930	1930	0
428	20230926	130900	114283269	1930	1930	1930	1930	0
429	20230926	130800	114283269	1930	1930	1930	1930	11
430	20230926	130700	114262039	1929	1929	1929	1929	0
431	20230926	130600	114262039	1929	1930	1930	1929	318
432	20230926	130500	113648567	1934	1934	1934	1934	0
433	20230926	130400	113648567	1934	1934	1934	1934	0
434	20230926	130300	113648567	1934	1934	1934	1934	0
435	20230926	130200	113648567	1934	1934	1934	1934	0
436	20230926	130100	113648567	1934	1934	1934	1934	0
437	20230926	130000	113648567	1934	1934	1934	1934	0
438	20230926	125900	113648567	1934	1934	1934	1934	0
439	20230926	125800	113648567	1934	1934	1934	1934	0
440	20230926	125700	113648567	1934	1934	1934	1934	0
441	20230926	125600	113648567	1934	1934	1934	1934	0
442	20230926	125500	113648567	1934	1934	1934	1934	100
443	20230926	125400	113455167	1934	1934	1934	1934	0
444	20230926	125300	113455167	1934	1934	1934	1934	0
445	20230926	125200	113455167	1934	1930	1934	1925	751
446	20230926	125100	112009008	1934	1934	1934	1934	2
447	20230926	125000	112005140	1935	1935	1935	1935	0
448	20230926	124900	112005140	1935	1934	1935	1934	450
449	20230926	124800	111134421	1930	1930	1930	1930	1
450	20230926	124700	111132491	1930	1930	1930	1930	19
451	20230926	124600	111095821	1930	1930	1930	1930	19
452	20230926	124500	111059151	1930	1934	1934	1930	520
453	20230926	124400	110055257	1934	1934	1934	1934	2
454	20230926	124300	110051389	1934	1935	1935	1934	56
455	20230926	124200	109943031	1936	1936	1936	1936	0
456	20230926	124100	109943031	1936	1936	1936	1936	0
457	20230926	124000	109943031	1936	1936	1936	1936	0
458	20230926	123900	109943031	1936	1936	1936	1936	0
459	20230926	123800	109943031	1936	1936	1936	1936	0
460	20230926	123700	109943031	1936	1936	1936	1936	0
461	20230926	123600	109943031	1936	1936	1936	1936	194
462	20230926	123500	109567447	1936	1936	1936	1936	0
463	20230926	123400	109567447	1936	1936	1936	1936	0
464	20230926	123300	109567447	1936	1936	1936	1936	0
465	20230926	123200	109567447	1936	1936	1936	1936	0
466	20230926	123100	109567447	1936	1936	1936	1936	0
467	20230926	123000	109567447	1936	1936	1936	1936	7
468	20230926	122900	109553895	1946	1946	1946	1946	0
469	20230926	122800	109553895	1946	1946	1946	1946	0
470	20230926	122700	109553895	1946	1946	1946	1946	0
471	20230926	122600	109553895	1946	1946	1946	1946	0
472	20230926	122500	109553895	1946	1946	1946	1946	1
473	20230926	122400	109551949	1947	1947	1947	1947	0
474	20230926	122300	109551949	1947	1947	1947	1947	0
475	20230926	122200	109551949	1947	1947	1947	1947	0
476	20230926	122100	109551949	1947	1947	1947	1947	0
477	20230926	122000	109551949	1947	1936	1947	1936	354
478	20230926	121900	108862840	1935	1935	1935	1935	0
479	20230926	121800	108862840	1935	1935	1935	1935	0
480	20230926	121700	108862840	1935	1935	1935	1935	0
481	20230926	121600	108862840	1935	1935	1935	1935	0
482	20230926	121500	108862840	1935	1935	1935	1935	1
483	20230926	121400	108860905	1935	1935	1935	1935	1
484	20230926	121300	108858970	1936	1936	1936	1936	43
485	20230926	121200	108775722	1936	1936	1936	1936	0
486	20230926	121100	108775722	1936	1936	1936	1936	0
487	20230926	121000	108775722	1936	1936	1936	1936	9
488	20230926	120900	108758298	1935	1950	1950	1935	8000
489	20230926	120800	93253486	1950	1950	1950	1950	0
490	20230926	120700	93253486	1950	1952	1952	1950	49
491	20230926	120600	93157869	1952	1952	1952	1952	0
492	20230926	120500	93157869	1952	1952	1952	1952	0
493	20230926	120400	93157869	1952	1959	1959	1952	2200
494	20230926	120300	88859039	1960	1960	1960	1960	2
495	20230926	120200	88855119	1980	1980	1980	1980	0
496	20230926	120100	88855119	1980	1980	1980	1980	0
497	20230926	120000	88855119	1980	1980	1980	1980	0
498	20230926	115900	88855119	1980	1980	1980	1980	0
499	20230926	115800	88855119	1980	1980	1980	1980	0
500	20230926	115700	88855119	1980	1980	1980	1980	0
501	20230926	115600	88855119	1980	1980	1980	1980	0
502	20230926	115500	88855119	1980	1980	1980	1980	0
503	20230926	115400	88855119	1980	1980	1980	1980	0
504	20230926	115300	88855119	1980	1980	1980	1980	0
505	20230926	115200	88855119	1980	1980	1980	1980	0
506	20230926	115100	88855119	1980	1980	1980	1980	0
507	20230926	115000	88855119	1980	1980	1980	1980	0
508	20230926	114900	88855119	1980	1980	1980	1980	0
509	20230926	114800	88855119	1980	1980	1980	1980	0
510	20230926	114700	88855119	1980	1980	1980	1980	0
511	20230926	114600	88855119	1980	1980	1980	1980	0
512	20230926	114500	88855119	1980	1980	1980	1980	0
513	20230926	114400	88855119	1980	1980	1980	1980	0
514	20230926	114300	88855119	1980	1980	1980	1980	0
515	20230926	114200	88855119	1980	1980	1980	1980	0
516	20230926	114100	88855119	1980	1980	1980	1980	0
517	20230926	114000	88855119	1980	1980	1980	1980	0
518	20230926	113900	88855119	1980	1980	1980	1980	0
519	20230926	113800	88855119	1980	1980	1980	1980	0
520	20230926	113700	88855119	1980	1980	1980	1980	0
521	20230926	113600	88855119	1980	1980	1980	1980	1
522	20230926	113500	88853139	1979	1975	1982	1970	33
523	20230926	113400	88787949	1984	1984	1984	1984	6
524	20230926	113300	88776045	1984	1984	1984	1984	0
525	20230926	113200	88776045	1984	1984	1984	1984	0
526	20230926	113100	88776045	1984	1984	1984	1984	0
527	20230926	113000	88776045	1984	1984	1984	1984	0
528	20230926	112900	88776045	1984	1984	1984	1984	0
529	20230926	112800	88776045	1984	1984	1984	1984	0
530	20230926	112700	88776045	1984	1984	1984	1984	0
531	20230926	112600	88776045	1984	1984	1984	1984	0
532	20230926	112500	88776045	1984	1984	1984	1984	0
533	20230926	112400	88776045	1984	1984	1984	1984	0
534	20230926	112300	88776045	1984	1984	1984	1984	1
535	20230926	112200	88774061	1996	1996	1996	1996	0
536	20230926	112100	88774061	1996	1996	1996	1996	0
537	20230926	112000	88774061	1996	1996	1996	1996	0
538	20230926	111900	88774061	1996	1968	1996	1968	1000
539	20230926	111800	86784071	1956	1956	1956	1956	0
540	20230926	111700	86784071	1956	1956	1956	1956	0
541	20230926	111600	86784071	1956	1956	1956	1956	0
542	20230926	111500	86784071	1956	1956	1956	1956	0
543	20230926	111400	86784071	1956	1956	1956	1956	0
544	20230926	111300	86784071	1956	1956	1956	1956	1000
545	20230926	111200	84828071	1956	1956	1956	1956	1000
546	20230926	111100	82872071	1956	1956	1956	1956	0
547	20230926	111000	82872071	1956	1956	1956	1956	1000
548	20230926	110900	80916071	1951	1951	1951	1951	0
549	20230926	110800	80916071	1951	1951	1951	1951	0
550	20230926	110700	80916071	1951	1951	1951	1951	0
551	20230926	110600	80916071	1951	1951	1951	1951	0
552	20230926	110500	80916071	1951	1951	1951	1951	0
553	20230926	110400	80916071	1951	1951	1951	1951	0
554	20230926	110300	80916071	1951	1951	1951	1951	0
555	20230926	110200	80916071	1951	1951	1951	1951	0
556	20230926	110100	80916071	1951	1951	1951	1951	0
557	20230926	110000	80916071	1951	1951	1951	1951	0
558	20230926	105900	80916071	1951	1951	1951	1951	0
559	20230926	105800	80916071	1951	1951	1951	1951	1
560	20230926	105700	80914120	1951	1958	1958	1951	1279
561	20230926	105600	78417511	1961	1961	1961	1961	1564
562	20230926	105500	75350507	1961	1961	1961	1961	0
563	20230926	105400	75350507	1961	1961	1961	1961	5
564	20230926	105300	75340702	1968	1968	1968	1968	0
565	20230926	105200	75340702	1968	1968	1968	1968	12
566	20230926	105100	75317086	1968	1968	1968	1968	0
567	20230926	105000	75317086	1968	1968	1968	1968	0
568	20230926	104900	75317086	1968	1968	1968	1968	1000
569	20230926	104800	73349086	1967	1967	1967	1967	0
570	20230926	104700	73349086	1967	1967	1967	1967	1000
571	20230926	104600	71382086	1960	1960	1960	1960	0
572	20230926	104500	71382086	1960	1960	1960	1960	1063
573	20230926	104400	69298606	1967	1967	1967	1967	0
574	20230926	104300	69298606	1967	1967	1967	1967	0
575	20230926	104200	69298606	1967	1967	1967	1967	0
576	20230926	104100	69298606	1967	1967	1967	1967	18
577	20230926	104000	69263200	1959	1959	1959	1959	0
578	20230926	103900	69263200	1959	1959	1959	1959	0
579	20230926	103800	69263200	1959	1959	1959	1959	0
580	20230926	103700	69263200	1959	1959	1959	1959	0
581	20230926	103600	69263200	1959	1959	1959	1959	0
582	20230926	103500	69263200	1959	1959	1959	1959	0
583	20230926	103400	69263200	1959	1959	1959	1959	0
584	20230926	103300	69263200	1959	1959	1959	1959	0
585	20230926	103200	69263200	1959	1959	1959	1959	0
586	20230926	103100	69263200	1959	1959	1959	1959	1000
587	20230926	103000	67304200	1959	1959	1959	1959	0
588	20230926	102900	67304200	1959	1959	1959	1959	1000
589	20230926	102800	65345200	1958	1958	1958	1958	0
590	20230926	102700	65345200	1958	1958	1958	1958	75
591	20230926	102600	65198350	1964	1964	1964	1964	1
592	20230926	102500	65196386	1960	1960	1960	1960	1
593	20230926	102400	65194426	1957	1960	1960	1957	63
594	20230926	102300	65071111	1961	1961	1961	1961	0
595	20230926	102200	65071111	1961	1961	1961	1961	0
596	20230926	102100	65071111	1961	1961	1961	1961	0
597	20230926	102000	65071111	1961	1961	1961	1961	0
598	20230926	101900	65071111	1961	1961	1961	1961	0
599	20230926	101800	65071111	1961	1960	1961	1960	12
600	20230926	101700	65047581	1950	1950	1950	1950	0
601	20230926	101600	65047581	1950	1950	1950	1950	30
602	20230926	101500	64989081	1965	1965	1965	1965	0
603	20230926	101400	64989081	1965	1965	1965	1965	0
604	20230926	101300	64989081	1965	1965	1965	1965	1
605	20230926	101200	64987116	1965	1965	1965	1965	0
606	20230926	101100	64987116	1965	1965	1965	1965	0
607	20230926	101000	64987116	1965	1965	1965	1965	0
608	20230926	100900	64987116	1965	1965	1965	1965	0
609	20230926	100800	64987116	1965	1965	1965	1965	0
610	20230926	100700	64987116	1965	1965	1965	1965	0
611	20230926	100600	64987116	1965	1965	1965	1965	2
612	20230926	100500	64983186	1965	1965	1965	1965	0
613	20230926	100400	64983186	1965	1965	1965	1965	0
614	20230926	100300	64983186	1965	1965	1965	1965	1
615	20230926	100200	64981221	1969	1969	1969	1969	0
616	20230926	100100	64981221	1969	1969	1969	1969	0
617	20230926	100000	64981221	1969	1969	1969	1969	0
618	20230926	095900	64981221	1969	1969	1969	1969	0
619	20230926	095800	64981221	1969	1969	1969	1969	0
620	20230926	095700	64981221	1969	1969	1969	1969	0
621	20230926	095600	64981221	1969	1969	1969	1969	0
622	20230926	095500	64981221	1969	1949	1969	1949	54
623	20230926	095400	64875755	1975	1975	1975	1975	0
624	20230926	095300	64875755	1975	1975	1975	1975	0
625	20230926	095200	64875755	1975	1954	1978	1954	903
626	20230926	095100	63110737	1954	1954	1954	1954	0
627	20230926	095000	63110737	1954	1954	1954	1954	500
628	20230926	094900	62133737	1954	1954	1954	1954	0
629	20230926	094800	62133737	1954	1954	1954	1954	0
630	20230926	094700	62133737	1954	1947	1954	1947	1281
631	20230926	094600	59639490	1941	1941	1941	1941	20
632	20230926	094500	59600670	1941	1943	1943	1937	6140
633	20230926	094400	47694447	1943	1941	1943	1941	55
634	20230926	094300	47587670	1943	1943	1943	1943	0
635	20230926	094200	47587670	1943	1946	1946	1942	544
636	20230926	094100	46530686	1947	1945	1947	1945	161
637	20230926	094000	46217356	1945	1949	1949	1945	567
638	20230926	093900	45113903	1949	1949	1949	1949	0
639	20230926	093800	45113903	1949	1949	1949	1949	0
640	20230926	093700	45113903	1949	1949	1949	1949	72
641	20230926	093600	44973575	1949	1953	1954	1946	110
642	20230926	093500	44759058	1953	1953	1955	1953	150
643	20230926	093400	44466042	1954	1954	1954	1950	60
644	20230926	093300	44348857	1946	1945	1946	1945	82
645	20230926	093200	44189366	1940	1941	1941	1940	565
646	20230926	093100	43093221	1944	1942	1944	1942	1106
647	20230926	093000	40943247	1942	1942	1942	1942	63
648	20230926	092900	40820901	1940	1950	1950	1940	1263
649	20230926	092800	38361253	1950	1950	1950	1950	0
650	20230926	092700	38361253	1950	1950	1950	1950	0
651	20230926	092600	38361253	1950	1950	1950	1950	0
652	20230926	092500	38361253	1950	1950	1950	1950	0
653	20230926	092400	38361253	1950	1950	1950	1950	0
654	20230926	092300	38361253	1950	1950	1950	1950	0
655	20230926	092200	38361253	1950	1950	1950	1950	0
656	20230926	092100	38361253	1950	1950	1950	1950	0
657	20230926	092000	38361253	1950	1950	1950	1950	0
658	20230926	091900	38361253	1950	1953	1953	1950	1782
659	20230926	091800	34882734	1955	1955	1955	1955	0
660	20230926	091700	34882734	1955	1955	1955	1955	0
661	20230926	091600	34882734	1955	1955	1955	1955	0
662	20230926	091500	34882734	1955	1955	1955	1955	0
663	20230926	091400	34882734	1955	1955	1955	1955	0
664	20230926	091300	34882734	1955	1955	1955	1955	0
665	20230926	091200	34882734	1955	1955	1955	1955	0
666	20230926	091100	34882734	1955	1955	1955	1955	10
667	20230926	091000	34863184	1955	1955	1955	1955	0
668	20230926	090900	34863184	1955	1954	1955	1954	164
669	20230926	090800	34542604	1955	1952	1955	1952	267
670	20230926	090700	34021258	1953	1953	1953	1953	0
671	20230926	090600	34021258	1953	1953	1953	1953	0
672	20230926	090500	34021258	1953	1954	1954	1953	152
673	20230926	090400	33724381	1954	1955	1955	1954	390
674	20230926	090300	32961950	1960	1960	1960	1960	671
675	20230926	090200	31646790	1960	1958	1962	1958	1131
676	20230926	090100	29428897	1958	1950	1958	1950	1836
677	20230926	090000	25843886	1950	1936	1962	1935	13346