KissMeData/013520/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	185900	334643090	1920	1920	1920	1920	633
3	20240925	185800	334643090	1920	1920	1920	1920	0
4	20240925	185700	334643090	1920	1920	1920	1920	0
5	20240925	185600	334643090	1920	1920	1920	1920	0
6	20240925	185500	334643090	1920	1920	1920	1920	0
7	20240925	185400	334643090	1920	1920	1920	1920	0
8	20240925	185300	334643090	1920	1920	1920	1920	0
9	20240925	185200	334643090	1920	1920	1920	1920	0
10	20240925	185100	334643090	1920	1920	1920	1920	0
11	20240925	185000	334643090	1920	1920	1920	1920	0
12	20240925	184900	334643090	1920	1920	1920	1920	0
13	20240925	184800	334643090	1920	1920	1920	1920	0
14	20240925	184700	334643090	1920	1920	1920	1920	0
15	20240925	184600	334643090	1920	1920	1920	1920	0
16	20240925	184500	334643090	1920	1920	1920	1920	0
17	20240925	184400	334643090	1920	1920	1920	1920	0
18	20240925	184300	334643090	1920	1920	1920	1920	0
19	20240925	184200	334643090	1920	1920	1920	1920	0
20	20240925	184100	334643090	1920	1920	1920	1920	0
21	20240925	184000	334643090	1920	1920	1920	1920	0
22	20240925	183900	334643090	1920	1920	1920	1920	0
23	20240925	183800	334643090	1920	1920	1920	1920	0
24	20240925	183700	334643090	1920	1920	1920	1920	0
25	20240925	183600	334643090	1920	1920	1920	1920	0
26	20240925	183500	334643090	1920	1920	1920	1920	0
27	20240925	183400	334643090	1920	1920	1920	1920	0
28	20240925	183300	334643090	1920	1920	1920	1920	0
29	20240925	183200	334643090	1920	1920	1920	1920	0
30	20240925	183100	334643090	1920	1920	1920	1920	0
31	20240925	183000	334643090	1920	1920	1920	1920	0
32	20240925	182900	334643090	1920	1920	1920	1920	633
33	20240925	182800	334643090	1920	1920	1920	1920	0
34	20240925	182700	334643090	1920	1920	1920	1920	0
35	20240925	182600	334643090	1920	1920	1920	1920	0
36	20240925	182500	334643090	1920	1920	1920	1920	0
37	20240925	182400	334643090	1920	1920	1920	1920	0
38	20240925	182300	334643090	1920	1920	1920	1920	0
39	20240925	182200	334643090	1920	1920	1920	1920	0
40	20240925	182100	334643090	1920	1920	1920	1920	0
41	20240925	182000	334643090	1920	1920	1920	1920	0
42	20240925	181900	334643090	1920	1920	1920	1920	0
43	20240925	181800	334643090	1920	1920	1920	1920	0
44	20240925	181700	334643090	1920	1920	1920	1920	0
45	20240925	181600	334643090	1920	1920	1920	1920	0
46	20240925	181500	334643090	1920	1920	1920	1920	0
47	20240925	181400	334643090	1920	1920	1920	1920	0
48	20240925	181300	334643090	1920	1920	1920	1920	0
49	20240925	181200	334643090	1920	1920	1920	1920	0
50	20240925	181100	334643090	1920	1920	1920	1920	0
51	20240925	181000	334643090	1920	1920	1920	1920	0
52	20240925	180900	334643090	1920	1920	1920	1920	0
53	20240925	180800	334643090	1920	1920	1920	1920	0
54	20240925	180700	334643090	1920	1920	1920	1920	0
55	20240925	180600	334643090	1920	1920	1920	1920	0
56	20240925	180500	334643090	1920	1920	1920	1920	0
57	20240925	180400	334643090	1920	1920	1920	1920	0
58	20240925	180300	334643090	1920	1920	1920	1920	0
59	20240925	180200	334643090	1920	1920	1920	1920	0
60	20240925	180100	334643090	1920	1920	1920	1920	0
61	20240925	180000	334643090	1920	1920	1920	1920	0
62	20240925	175900	334643090	1920	1920	1920	1920	633
63	20240925	175800	334643090	1920	1920	1920	1920	0
64	20240925	175700	334643090	1920	1920	1920	1920	0
65	20240925	175600	334643090	1920	1920	1920	1920	0
66	20240925	175500	334643090	1920	1920	1920	1920	0
67	20240925	175400	334643090	1920	1920	1920	1920	0
68	20240925	175300	334643090	1920	1920	1920	1920	0
69	20240925	175200	334643090	1920	1920	1920	1920	0
70	20240925	175100	334643090	1920	1920	1920	1920	0
71	20240925	175000	334643090	1920	1920	1920	1920	0
72	20240925	174900	334643090	1920	1920	1920	1920	0
73	20240925	174800	334643090	1920	1920	1920	1920	0
74	20240925	174700	334643090	1920	1920	1920	1920	0
75	20240925	174600	334643090	1920	1920	1920	1920	0
76	20240925	174500	334643090	1920	1920	1920	1920	0
77	20240925	174400	334643090	1920	1920	1920	1920	0
78	20240925	174300	334643090	1920	1920	1920	1920	0
79	20240925	174200	334643090	1920	1920	1920	1920	0
80	20240925	174100	334643090	1920	1920	1920	1920	0
81	20240925	174000	334643090	1920	1920	1920	1920	0
82	20240925	173900	334643090	1920	1920	1920	1920	0
83	20240925	173800	334643090	1920	1920	1920	1920	0
84	20240925	173700	334643090	1920	1920	1920	1920	0
85	20240925	173600	334643090	1920	1920	1920	1920	0
86	20240925	173500	334643090	1920	1920	1920	1920	0
87	20240925	173400	334643090	1920	1920	1920	1920	0
88	20240925	173300	334643090	1920	1920	1920	1920	0
89	20240925	173200	334643090	1920	1920	1920	1920	0
90	20240925	173100	334643090	1920	1920	1920	1920	0
91	20240925	173000	334643090	1920	1920	1920	1920	0
92	20240925	172900	334643090	1920	1920	1920	1920	633
93	20240925	172800	334643090	1920	1920	1920	1920	0
94	20240925	172700	334643090	1920	1920	1920	1920	0
95	20240925	172600	334643090	1920	1920	1920	1920	0
96	20240925	172500	334643090	1920	1920	1920	1920	0
97	20240925	172400	334643090	1920	1920	1920	1920	0
98	20240925	172300	334643090	1920	1920	1920	1920	0
99	20240925	172200	334643090	1920	1920	1920	1920	0
100	20240925	172100	334643090	1920	1920	1920	1920	0
101	20240925	172000	334643090	1920	1920	1920	1920	0
102	20240925	171900	334643090	1920	1920	1920	1920	0
103	20240925	171800	334643090	1920	1920	1920	1920	0
104	20240925	171700	334643090	1920	1920	1920	1920	0
105	20240925	171600	334643090	1920	1920	1920	1920	0
106	20240925	171500	334643090	1920	1920	1920	1920	0
107	20240925	171400	334643090	1920	1920	1920	1920	0
108	20240925	171300	334643090	1920	1920	1920	1920	0
109	20240925	171200	334643090	1920	1920	1920	1920	0
110	20240925	171100	334643090	1920	1920	1920	1920	0
111	20240925	171000	334643090	1920	1920	1920	1920	0
112	20240925	170900	334643090	1920	1920	1920	1920	0
113	20240925	170800	334643090	1920	1920	1920	1920	0
114	20240925	170700	334643090	1920	1920	1920	1920	0
115	20240925	170600	334643090	1920	1920	1920	1920	0
116	20240925	170500	334643090	1920	1920	1920	1920	0
117	20240925	170400	334643090	1920	1920	1920	1920	0
118	20240925	170300	334643090	1920	1920	1920	1920	0
119	20240925	170200	334643090	1920	1920	1920	1920	0
120	20240925	170100	334643090	1920	1920	1920	1920	0
121	20240925	170000	334643090	1920	1920	1920	1920	0
122	20240925	165900	334643090	1920	1920	1920	1920	633
123	20240925	165800	334643090	1920	1920	1920	1920	0
124	20240925	165700	334643090	1920	1920	1920	1920	0
125	20240925	165600	334643090	1920	1920	1920	1920	0
126	20240925	165500	334643090	1920	1920	1920	1920	0
127	20240925	165400	334643090	1920	1920	1920	1920	0
128	20240925	165300	334643090	1920	1920	1920	1920	0
129	20240925	165200	334643090	1920	1920	1920	1920	0
130	20240925	165100	334643090	1920	1920	1920	1920	0
131	20240925	165000	334643090	1920	1920	1920	1920	0
132	20240925	164900	334643090	1920	1920	1920	1920	0
133	20240925	164800	334643090	1920	1920	1920	1920	0
134	20240925	164700	334643090	1920	1920	1920	1920	0
135	20240925	164600	334643090	1920	1920	1920	1920	0
136	20240925	164500	334643090	1920	1920	1920	1920	0
137	20240925	164400	334643090	1920	1920	1920	1920	0
138	20240925	164300	334643090	1920	1920	1920	1920	0
139	20240925	164200	334643090	1920	1920	1920	1920	0
140	20240925	164100	334643090	1920	1920	1920	1920	0
141	20240925	164000	334643090	1920	1920	1920	1920	0
142	20240925	163900	334643090	1920	1920	1920	1920	0
143	20240925	163800	334643090	1920	1920	1920	1920	0
144	20240925	163700	334643090	1920	1920	1920	1920	0
145	20240925	163600	334643090	1920	1920	1920	1920	0
146	20240925	163500	334643090	1920	1920	1920	1920	0
147	20240925	163400	334643090	1920	1920	1920	1920	0
148	20240925	163300	334643090	1920	1920	1920	1920	0
149	20240925	163200	334643090	1920	1920	1920	1920	0
150	20240925	163100	334643090	1920	1920	1920	1920	0
151	20240925	163000	334643090	1920	1920	1920	1920	0
152	20240925	162900	334643090	1920	1920	1920	1920	633
153	20240925	162800	334643090	1920	1920	1920	1920	0
154	20240925	162700	334643090	1920	1920	1920	1920	0
155	20240925	162600	334643090	1920	1920	1920	1920	0
156	20240925	162500	334643090	1920	1920	1920	1920	0
157	20240925	162400	334643090	1920	1920	1920	1920	0
158	20240925	162300	334643090	1920	1920	1920	1920	0
159	20240925	162200	334643090	1920	1920	1920	1920	0
160	20240925	162100	334643090	1920	1920	1920	1920	0
161	20240925	162000	334643090	1920	1920	1920	1920	0
162	20240925	161900	334643090	1920	1920	1920	1920	0
163	20240925	161800	334643090	1920	1920	1920	1920	0
164	20240925	161700	334643090	1920	1920	1920	1920	0
165	20240925	161600	334643090	1920	1920	1920	1920	0
166	20240925	161500	334643090	1920	1920	1920	1920	0
167	20240925	161400	334643090	1920	1920	1920	1920	0
168	20240925	161300	334643090	1920	1920	1920	1920	0
169	20240925	161200	334643090	1920	1920	1920	1920	0
170	20240925	161100	334643090	1920	1920	1920	1920	0
171	20240925	161000	334643090	1920	1920	1920	1920	0
172	20240925	160900	334643090	1920	1920	1920	1920	0
173	20240925	160800	334643090	1920	1920	1920	1920	0
174	20240925	160700	334643090	1920	1920	1920	1920	0
175	20240925	160600	334643090	1920	1920	1920	1920	0
176	20240925	160500	334643090	1920	1920	1920	1920	0
177	20240925	160400	334643090	1920	1920	1920	1920	0
178	20240925	160300	334643090	1920	1920	1920	1920	0
179	20240925	160200	334643090	1920	1920	1920	1920	0
180	20240925	160100	334643090	1920	1920	1920	1920	0
181	20240925	160000	334643090	1920	1920	1920	1920	0
182	20240925	155900	334643090	1920	1920	1920	1920	633
183	20240925	155800	334643090	1920	1920	1920	1920	0
184	20240925	155700	334643090	1920	1920	1920	1920	0
185	20240925	155600	334643090	1920	1920	1920	1920	0
186	20240925	155500	334643090	1920	1920	1920	1920	0
187	20240925	155400	334643090	1920	1920	1920	1920	0
188	20240925	155300	334643090	1920	1920	1920	1920	0
189	20240925	155200	334643090	1920	1920	1920	1920	0
190	20240925	155100	334643090	1920	1920	1920	1920	0
191	20240925	155000	334643090	1920	1920	1920	1920	0
192	20240925	154900	334643090	1920	1920	1920	1920	0
193	20240925	154800	334643090	1920	1920	1920	1920	0
194	20240925	154700	334643090	1920	1920	1920	1920	0
195	20240925	154600	334643090	1920	1920	1920	1920	0
196	20240925	154500	334643090	1920	1920	1920	1920	0
197	20240925	154400	334643090	1920	1920	1920	1920	0
198	20240925	154300	334643090	1920	1920	1920	1920	0
199	20240925	154200	334643090	1920	1920	1920	1920	0
200	20240925	154100	334643090	1920	1920	1920	1920	0
201	20240925	154000	334643090	1920	1920	1920	1920	0
202	20240925	153900	334643090	1920	1920	1920	1920	0
203	20240925	153800	334643090	1920	1920	1920	1920	0
204	20240925	153700	334643090	1920	1920	1920	1920	0
205	20240925	153600	334643090	1920	1920	1920	1920	0
206	20240925	153500	334643090	1920	1920	1920	1920	0
207	20240925	153400	334643090	1920	1920	1920	1920	0
208	20240925	153300	334643090	1920	1920	1920	1920	0
209	20240925	153200	334643090	1920	1920	1920	1920	0
210	20240925	153100	334643090	1920	1920	1920	1920	0
211	20240925	153000	334643090	1920	1920	1920	1920	633
212	20240925	152900	333427730	1921	1921	1921	1921	0
213	20240925	152800	333427730	1921	1921	1921	1921	0
214	20240925	152700	333427730	1921	1921	1921	1921	0
215	20240925	152600	333427730	1921	1921	1921	1921	0
216	20240925	152500	333427730	1921	1921	1921	1921	0
217	20240925	152400	333427730	1921	1921	1921	1921	0
218	20240925	152300	333427730	1921	1921	1921	1921	0
219	20240925	152200	333427730	1921	1921	1921	1921	0
220	20240925	152100	333427730	1921	1921	1921	1921	0
221	20240925	152000	333427730	1921	1921	1921	1921	0
222	20240925	151900	333427730	1921	1921	1921	1921	7
223	20240925	151800	333414283	1921	1921	1921	1921	18
224	20240925	151700	333379705	1921	1921	1921	1915	34
225	20240925	151600	333314421	1923	1923	1923	1923	0
226	20240925	151500	333314421	1923	1921	1923	1921	60
227	20240925	151400	333199155	1921	1915	1922	1914	1554
228	20240925	151300	330223155	1922	1915	1922	1915	677
229	20240925	151200	328926161	1922	1915	1923	1915	1036
230	20240925	151100	326942015	1923	1923	1923	1923	11
231	20240925	151000	326920862	1915	1915	1915	1915	593
232	20240925	150900	325785267	1923	1915	1923	1915	277
233	20240925	150800	325254196	1915	1915	1915	1915	0
234	20240925	150700	325254196	1915	1915	1915	1915	500
235	20240925	150600	324296696	1923	1923	1923	1923	1
236	20240925	150500	324294773	1915	1915	1915	1915	0
237	20240925	150400	324294773	1915	1916	1916	1915	909
238	20240925	150300	322553490	1916	1916	1916	1916	0
239	20240925	150200	322553490	1916	1916	1916	1916	0
240	20240925	150100	322553490	1916	1916	1916	1916	10
241	20240925	150000	322534330	1926	1926	1926	1926	0
242	20240925	145900	322534330	1926	1926	1926	1926	0
243	20240925	145800	322534330	1926	1926	1926	1926	0
244	20240925	145700	322534330	1926	1921	1926	1921	2534
245	20240925	145600	317666511	1928	1928	1928	1928	0
246	20240925	145500	317666511	1928	1922	1928	1921	1311
247	20240925	145400	315147362	1928	1928	1928	1928	0
248	20240925	145300	315147362	1928	1928	1928	1928	0
249	20240925	145200	315147362	1928	1928	1928	1928	0
250	20240925	145100	315147362	1928	1928	1928	1928	0
251	20240925	145000	315147362	1928	1927	1928	1927	3
252	20240925	144900	315141580	1927	1922	1927	1922	67
253	20240925	144800	315012730	1928	1928	1928	1928	0
254	20240925	144700	315012730	1928	1928	1928	1928	0
255	20240925	144600	315012730	1928	1928	1928	1928	6
256	20240925	144500	315001162	1929	1929	1929	1929	0
257	20240925	144400	315001162	1929	1929	1929	1929	0
258	20240925	144300	315001162	1929	1929	1929	1929	0
259	20240925	144200	315001162	1929	1929	1929	1929	0
260	20240925	144100	315001162	1929	1929	1929	1929	0
261	20240925	144000	315001162	1929	1929	1929	1929	0
262	20240925	143900	315001162	1929	1929	1929	1929	0
263	20240925	143800	315001162	1929	1929	1929	1929	0
264	20240925	143700	315001162	1929	1929	1929	1929	0
265	20240925	143600	315001162	1929	1929	1929	1929	1
266	20240925	143500	314999233	1921	1921	1921	1921	300
267	20240925	143400	314422933	1929	1929	1929	1929	0
268	20240925	143300	314422933	1929	1929	1929	1929	0
269	20240925	143200	314422933	1929	1929	1929	1929	0
270	20240925	143100	314422933	1929	1922	1929	1922	302
271	20240925	143000	313842482	1928	1927	1928	1927	242
272	20240925	142900	313376028	1926	1926	1926	1926	24
273	20240925	142800	313329804	1926	1926	1926	1926	1
274	20240925	142700	313327878	1922	1922	1922	1922	0
275	20240925	142600	313327878	1922	1922	1922	1922	0
276	20240925	142500	313327878	1922	1922	1922	1922	0
277	20240925	142400	313327878	1922	1922	1922	1922	0
278	20240925	142300	313327878	1922	1922	1922	1922	0
279	20240925	142200	313327878	1922	1922	1922	1922	1084
280	20240925	142100	311244430	1928	1928	1928	1928	0
281	20240925	142000	311244430	1928	1928	1928	1928	0
282	20240925	141900	311244430	1928	1928	1928	1928	0
283	20240925	141800	311244430	1928	1928	1928	1928	0
284	20240925	141700	311244430	1928	1928	1928	1928	0
285	20240925	141600	311244430	1928	1928	1928	1928	0
286	20240925	141500	311244430	1928	1928	1928	1928	0
287	20240925	141400	311244430	1928	1928	1928	1928	0
288	20240925	141300	311244430	1928	1928	1928	1928	0
289	20240925	141200	311244430	1928	1928	1928	1928	0
290	20240925	141100	311244430	1928	1928	1928	1928	0
291	20240925	141000	311244430	1928	1928	1928	1928	0
292	20240925	140900	311244430	1928	1928	1928	1928	0
293	20240925	140800	311244430	1928	1928	1928	1928	0
294	20240925	140700	311244430	1928	1928	1928	1928	0
295	20240925	140600	311244430	1928	1929	1929	1928	4261
296	20240925	140500	303029152	1928	1928	1929	1928	1627
297	20240925	140400	299892292	1930	1930	1930	1930	0
298	20240925	140300	299892292	1930	1930	1930	1930	0
299	20240925	140200	299892292	1930	1928	1930	1928	1080
300	20240925	140100	297810048	1930	1928	1930	1928	840
301	20240925	140000	296190386	1928	1928	1928	1928	0
302	20240925	135900	296190386	1928	1928	1928	1928	0
303	20240925	135800	296190386	1928	1928	1928	1928	0
304	20240925	135700	296190386	1928	1928	1928	1928	68
305	20240925	135600	296059282	1928	1928	1928	1928	0
306	20240925	135500	296059282	1928	1921	1928	1921	1815
307	20240925	135400	292571609	1921	1921	1921	1921	0
308	20240925	135300	292571609	1921	1921	1921	1921	0
309	20240925	135200	292571609	1921	1921	1921	1921	0
310	20240925	135100	292571609	1921	1921	1921	1921	0
311	20240925	135000	292571609	1921	1921	1921	1921	0
312	20240925	134900	292571609	1921	1921	1921	1921	0
313	20240925	134800	292571609	1921	1921	1921	1921	0
314	20240925	134700	292571609	1921	1921	1921	1921	0
315	20240925	134600	292571609	1921	1921	1921	1921	0
316	20240925	134500	292571609	1921	1921	1921	1921	0
317	20240925	134400	292571609	1921	1921	1921	1921	0
318	20240925	134300	292571609	1921	1921	1921	1921	0
319	20240925	134200	292571609	1921	1921	1921	1921	0
320	20240925	134100	292571609	1921	1921	1921	1921	0
321	20240925	134000	292571609	1921	1921	1921	1921	0
322	20240925	133900	292571609	1921	1921	1921	1921	0
323	20240925	133800	292571609	1921	1921	1921	1921	0
324	20240925	133700	292571609	1921	1921	1921	1921	0
325	20240925	133600	292571609	1921	1921	1921	1921	0
326	20240925	133500	292571609	1921	1921	1921	1921	0
327	20240925	133400	292571609	1921	1921	1921	1921	0
328	20240925	133300	292571609	1921	1921	1921	1921	0
329	20240925	133200	292571609	1921	1921	1921	1921	0
330	20240925	133100	292571609	1921	1921	1921	1921	0
331	20240925	133000	292571609	1921	1921	1921	1921	0
332	20240925	132900	292571609	1921	1921	1921	1921	0
333	20240925	132800	292571609	1921	1921	1921	1921	0
334	20240925	132700	292571609	1921	1921	1921	1921	0
335	20240925	132600	292571609	1921	1921	1921	1921	0
336	20240925	132500	292571609	1921	1921	1921	1921	0
337	20240925	132400	292571609	1921	1921	1921	1921	0
338	20240925	132300	292571609	1921	1921	1921	1921	0
339	20240925	132200	292571609	1921	1921	1921	1921	0
340	20240925	132100	292571609	1921	1921	1921	1921	0
341	20240925	132000	292571609	1921	1921	1921	1921	1
342	20240925	131900	292569688	1918	1918	1918	1918	129
343	20240925	131800	292322266	1915	1915	1915	1915	41
344	20240925	131700	292243751	1918	1918	1918	1918	0
345	20240925	131600	292243751	1918	1918	1918	1918	0
346	20240925	131500	292243751	1918	1918	1918	1918	0
347	20240925	131400	292243751	1918	1918	1918	1918	0
348	20240925	131300	292243751	1918	1918	1918	1918	0
349	20240925	131200	292243751	1918	1918	1918	1918	0
350	20240925	131100	292243751	1918	1918	1918	1918	0
351	20240925	131000	292243751	1918	1918	1918	1918	0
352	20240925	130900	292243751	1918	1918	1918	1918	0
353	20240925	130800	292243751	1918	1918	1918	1918	0
354	20240925	130700	292243751	1918	1918	1918	1918	0
355	20240925	130600	292243751	1918	1918	1918	1918	0
356	20240925	130500	292243751	1918	1918	1918	1918	0
357	20240925	130400	292243751	1918	1908	1918	1906	2148
358	20240925	130300	288146396	1908	1908	1908	1908	0
359	20240925	130200	288146396	1908	1908	1908	1908	0
360	20240925	130100	288146396	1908	1908	1908	1908	0
361	20240925	130000	288146396	1908	1908	1908	1908	0
362	20240925	125900	288146396	1908	1908	1908	1908	0
363	20240925	125800	288146396	1908	1908	1908	1908	0
364	20240925	125700	288146396	1908	1908	1908	1908	0
365	20240925	125600	288146396	1908	1908	1908	1908	0
366	20240925	125500	288146396	1908	1908	1908	1908	0
367	20240925	125400	288146396	1908	1911	1911	1908	800
368	20240925	125300	286617991	1919	1919	1919	1919	78
369	20240925	125200	286468309	1920	1920	1920	1920	1
370	20240925	125100	286466389	1920	1920	1920	1920	0
371	20240925	125000	286466389	1920	1920	1920	1920	0
372	20240925	124900	286466389	1920	1920	1920	1920	0
373	20240925	124800	286466389	1920	1920	1920	1920	0
374	20240925	124700	286466389	1920	1920	1920	1920	0
375	20240925	124600	286466389	1920	1920	1920	1920	0
376	20240925	124500	286466389	1920	1920	1920	1920	0
377	20240925	124400	286466389	1920	1920	1920	1920	0
378	20240925	124300	286466389	1920	1920	1920	1920	50
379	20240925	124200	286370389	1911	1911	1911	1911	0
380	20240925	124100	286370389	1911	1911	1911	1911	0
381	20240925	124000	286370389	1911	1911	1911	1911	0
382	20240925	123900	286370389	1911	1911	1911	1911	0
383	20240925	123800	286370389	1911	1911	1911	1911	0
384	20240925	123700	286370389	1911	1911	1911	1911	0
385	20240925	123600	286370389	1911	1911	1911	1911	37
386	20240925	123500	286299682	1921	1921	1921	1921	0
387	20240925	123400	286299682	1921	1921	1921	1921	0
388	20240925	123300	286299682	1921	1921	1921	1921	0
389	20240925	123200	286299682	1921	1921	1921	1921	0
390	20240925	123100	286299682	1921	1921	1921	1921	0
391	20240925	123000	286299682	1921	1921	1921	1921	0
392	20240925	122900	286299682	1921	1921	1921	1921	37
393	20240925	122800	286228605	1921	1921	1921	1921	0
394	20240925	122700	286228605	1921	1921	1921	1921	75
395	20240925	122600	286084530	1920	1920	1920	1920	0
396	20240925	122500	286084530	1920	1920	1920	1920	0
397	20240925	122400	286084530	1920	1920	1920	1920	0
398	20240925	122300	286084530	1920	1920	1920	1920	0
399	20240925	122200	286084530	1920	1920	1920	1920	80
400	20240925	122100	285930930	1921	1921	1921	1921	0
401	20240925	122000	285930930	1921	1921	1921	1921	0
402	20240925	121900	285930930	1921	1921	1921	1921	0
403	20240925	121800	285930930	1921	1919	1921	1919	100
404	20240925	121700	285738982	1919	1919	1919	1919	0
405	20240925	121600	285738982	1919	1910	1919	1910	252
406	20240925	121500	285257653	1910	1910	1910	1910	50
407	20240925	121400	285162153	1910	1910	1910	1910	0
408	20240925	121300	285162153	1910	1910	1910	1910	0
409	20240925	121200	285162153	1910	1910	1910	1910	0
410	20240925	121100	285162153	1910	1919	1919	1910	69
411	20240925	121000	285030228	1920	1919	1920	1919	79
412	20240925	120900	284878578	1920	1920	1920	1920	0
413	20240925	120800	284878578	1920	1920	1920	1920	0
414	20240925	120700	284878578	1920	1920	1920	1920	0
415	20240925	120600	284878578	1920	1920	1920	1920	0
416	20240925	120500	284878578	1920	1920	1920	1920	77
417	20240925	120400	284730738	1921	1921	1921	1921	0
418	20240925	120300	284730738	1921	1921	1921	1921	0
419	20240925	120200	284730738	1921	1921	1921	1921	0
420	20240925	120100	284730738	1921	1921	1921	1921	0
421	20240925	120000	284730738	1921	1919	1921	1919	69
422	20240925	115900	284598255	1919	1919	1919	1919	0
423	20240925	115800	284598255	1919	1919	1919	1919	0
424	20240925	115700	284598255	1919	1919	1919	1919	0
425	20240925	115600	284598255	1919	1919	1919	1919	67
426	20240925	115500	284469682	1920	1920	1920	1920	0
427	20240925	115400	284469682	1920	1920	1920	1920	0
428	20240925	115300	284469682	1920	1920	1920	1920	0
429	20240925	115200	284469682	1920	1920	1920	1920	69
430	20240925	115100	284337202	1921	1921	1921	1921	0
431	20240925	115000	284337202	1921	1921	1921	1921	0
432	20240925	114900	284337202	1921	1921	1921	1921	0
433	20240925	114800	284337202	1921	1921	1921	1921	0
434	20240925	114700	284337202	1921	1921	1921	1921	190
435	20240925	114600	283972212	1915	1915	1915	1915	55
436	20240925	114500	283866887	1915	1915	1915	1915	0
437	20240925	114400	283866887	1915	1915	1915	1915	0
438	20240925	114300	283866887	1915	1915	1915	1915	0
439	20240925	114200	283866887	1915	1915	1915	1915	79
440	20240925	114100	283715602	1915	1915	1915	1915	0
441	20240925	114000	283715602	1915	1915	1915	1915	0
442	20240925	113900	283715602	1915	1915	1915	1915	0
443	20240925	113800	283715602	1915	1915	1915	1915	0
444	20240925	113700	283715602	1915	1915	1915	1915	73
445	20240925	113600	283575807	1915	1915	1915	1915	0
446	20240925	113500	283575807	1915	1915	1915	1915	0
447	20240925	113400	283575807	1915	1915	1915	1915	1
448	20240925	113300	283573892	1915	1915	1915	1915	76
449	20240925	113200	283428352	1914	1914	1914	1914	0
450	20240925	113100	283428352	1914	1914	1914	1914	0
451	20240925	113000	283428352	1914	1914	1914	1914	0
452	20240925	112900	283428352	1914	1914	1914	1914	0
453	20240925	112800	283428352	1914	1914	1914	1914	0
454	20240925	112700	283428352	1914	1914	1914	1914	0
455	20240925	112600	283428352	1914	1914	1914	1914	0
456	20240925	112500	283428352	1914	1914	1914	1914	144
457	20240925	112400	283152736	1914	1914	1914	1914	4
458	20240925	112300	283145080	1905	1905	1905	1905	57
459	20240925	112200	283036495	1905	1905	1905	1905	0
460	20240925	112100	283036495	1905	1921	1921	1905	14118
461	20240925	112000	256071557	1922	1922	1922	1922	0
462	20240925	111900	256071557	1922	1922	1922	1922	80
463	20240925	111800	255917797	1924	1924	1924	1924	0
464	20240925	111700	255917797	1924	1924	1924	1924	0
465	20240925	111600	255917797	1924	1924	1924	1924	0
466	20240925	111500	255917797	1924	1924	1924	1924	0
467	20240925	111400	255917797	1924	1924	1924	1924	0
468	20240925	111300	255917797	1924	1924	1924	1924	0
469	20240925	111200	255917797	1924	1921	1924	1921	201
470	20240925	111100	255531673	1921	1921	1921	1921	1
471	20240925	111000	255529752	1924	1924	1924	1924	2
472	20240925	110900	255525904	1924	1924	1924	1924	0
473	20240925	110800	255525904	1924	1924	1924	1924	0
474	20240925	110700	255525904	1924	1924	1924	1924	2
475	20240925	110600	255522056	1924	1924	1924	1924	0
476	20240925	110500	255522056	1924	1924	1924	1924	0
477	20240925	110400	255522056	1924	1924	1924	1924	5
478	20240925	110300	255512436	1924	1924	1924	1924	0
479	20240925	110200	255512436	1924	1924	1924	1924	0
480	20240925	110100	255512436	1924	1924	1924	1924	10
481	20240925	110000	255493196	1924	1924	1924	1924	0
482	20240925	105900	255493196	1924	1924	1924	1924	0
483	20240925	105800	255493196	1924	1924	1924	1924	0
484	20240925	105700	255493196	1924	1923	1924	1923	70
485	20240925	105600	255358577	1923	1923	1923	1923	0
486	20240925	105500	255358577	1923	1923	1923	1923	0
487	20240925	105400	255358577	1923	1923	1923	1923	10
488	20240925	105300	255339347	1924	1924	1924	1924	0
489	20240925	105200	255339347	1924	1924	1924	1924	30
490	20240925	105100	255281627	1924	1924	1924	1924	200
491	20240925	105000	254896827	1924	1924	1924	1924	0
492	20240925	104900	254896827	1924	1924	1924	1924	0
493	20240925	104800	254896827	1924	1924	1924	1924	0
494	20240925	104700	254896827	1924	1924	1924	1924	0
495	20240925	104600	254896827	1924	1924	1924	1924	0
496	20240925	104500	254896827	1924	1924	1924	1924	0
497	20240925	104400	254896827	1924	1924	1924	1924	0
498	20240925	104300	254896827	1924	1924	1924	1924	0
499	20240925	104200	254896827	1924	1924	1924	1924	20
500	20240925	104100	254858347	1914	1914	1914	1914	0
501	20240925	104000	254858347	1914	1914	1914	1914	0
502	20240925	103900	254858347	1914	1914	1914	1914	0
503	20240925	103800	254858347	1914	1914	1914	1914	0
504	20240925	103700	254858347	1914	1914	1914	1914	301
505	20240925	103600	254282233	1914	1917	1917	1914	515
506	20240925	103500	253295593	1927	1927	1927	1927	0
507	20240925	103400	253295593	1927	1927	1927	1927	0
508	20240925	103300	253295593	1927	1927	1927	1927	0
509	20240925	103200	253295593	1927	1927	1927	1917	602
510	20240925	103100	252140869	1928	1928	1928	1928	0
511	20240925	103000	252140869	1928	1928	1928	1928	0
512	20240925	102900	252140869	1928	1928	1928	1928	0
513	20240925	102800	252140869	1928	1928	1928	1928	67
514	20240925	102700	252011693	1929	1929	1929	1929	0
515	20240925	102600	252011693	1929	1917	1929	1917	401
516	20240925	102500	251242964	1930	1930	1930	1930	20
517	20240925	102400	251204364	1930	1930	1930	1930	0
518	20240925	102300	251204364	1930	1930	1930	1930	72
519	20240925	102200	251065404	1932	1932	1932	1932	0
520	20240925	102100	251065404	1932	1932	1932	1932	0
521	20240925	102000	251065404	1932	1932	1932	1932	0
522	20240925	101900	251065404	1932	1932	1932	1932	75
523	20240925	101800	250920504	1934	1934	1934	1934	0
524	20240925	101700	250920504	1934	1934	1934	1934	0
525	20240925	101600	250920504	1934	1934	1934	1934	0
526	20240925	101500	250920504	1934	1934	1934	1934	0
527	20240925	101400	250920504	1934	1934	1934	1934	0
528	20240925	101300	250920504	1934	1934	1934	1934	0
529	20240925	101200	250920504	1934	1934	1934	1934	0
530	20240925	101100	250920504	1934	1934	1934	1934	0
531	20240925	101000	250920504	1934	1934	1934	1934	0
532	20240925	100900	250920504	1934	1934	1934	1934	0
533	20240925	100800	250920504	1934	1934	1934	1934	0
534	20240925	100700	250920504	1934	1925	1934	1925	4
535	20240925	100600	250912786	1924	1924	1924	1924	789
536	20240925	100500	249394750	1922	1922	1922	1922	0
537	20240925	100400	249394750	1922	1922	1922	1922	0
538	20240925	100300	249394750	1922	1922	1922	1922	0
539	20240925	100200	249394750	1922	1922	1922	1922	0
540	20240925	100100	249394750	1922	1922	1922	1922	2252
541	20240925	100000	245066406	1922	1919	1922	1919	1672
542	20240925	095900	241852983	1922	1922	1922	1922	0
543	20240925	095800	241852983	1922	1922	1922	1922	0
544	20240925	095700	241852983	1922	1922	1922	1922	0
545	20240925	095600	241852983	1922	1922	1922	1922	0
546	20240925	095500	241852983	1922	1922	1922	1922	0
547	20240925	095400	241852983	1922	1922	1922	1922	0
548	20240925	095300	241852983	1922	1922	1922	1922	0
549	20240925	095200	241852983	1922	1922	1922	1922	0
550	20240925	095100	241852983	1922	1922	1922	1922	0
551	20240925	095000	241852983	1922	1917	1922	1917	256
552	20240925	094900	241362226	1924	1924	1924	1924	3
553	20240925	094800	241356454	1924	1917	1924	1917	58
554	20240925	094700	241245242	1917	1907	1917	1905	359
555	20240925	094600	240560978	1905	1905	1905	1905	0
556	20240925	094500	240560978	1905	1905	1905	1905	0
557	20240925	094400	240560978	1905	1922	1922	1905	4466
558	20240925	094300	231991350	1928	1927	1928	1927	3
559	20240925	094200	231985568	1922	1923	1923	1922	98
560	20240925	094100	231797116	1931	1931	1931	1931	0
561	20240925	094000	231797116	1931	1931	1931	1931	0
562	20240925	093900	231797116	1931	1931	1931	1931	0
563	20240925	093800	231797116	1931	1931	1931	1931	0
564	20240925	093700	231797116	1931	1931	1931	1931	0
565	20240925	093600	231797116	1931	1931	1931	1931	0
566	20240925	093500	231797116	1931	1931	1931	1931	10
567	20240925	093400	231777806	1931	1931	1931	1931	1
568	20240925	093300	231775875	1931	1922	1931	1922	2
569	20240925	093200	231772022	1932	1932	1932	1932	3
570	20240925	093100	231766226	1932	1932	1932	1932	0
571	20240925	093000	231766226	1932	1929	1933	1922	6729
572	20240925	092900	218817221	1929	1929	1929	1929	6
573	20240925	092800	218805647	1933	1933	1933	1933	0
574	20240925	092700	218805647	1933	1933	1933	1933	0
575	20240925	092600	218805647	1933	1933	1933	1933	0
576	20240925	092500	218805647	1933	1933	1933	1933	0
577	20240925	092400	218805647	1933	1925	1933	1925	600
578	20240925	092300	217650639	1934	1934	1934	1934	0
579	20240925	092200	217650639	1934	1925	1934	1925	132
580	20240925	092100	217396530	1937	1937	1937	1937	0
581	20240925	092000	217396530	1937	1937	1937	1937	1
582	20240925	091900	217394593	1929	1929	1929	1929	4
583	20240925	091800	217386877	1929	1929	1929	1929	21
584	20240925	091700	217346368	1925	1929	1929	1925	1206
585	20240925	091600	215021975	1927	1930	1930	1927	1287
586	20240925	091500	212539977	1939	1929	1939	1929	47
587	20240925	091400	212449304	1929	1942	1942	1929	1782
588	20240925	091300	209009117	1931	1939	1939	1931	4529
589	20240925	091200	200252224	1945	1944	1945	1944	2
590	20240925	091100	200248335	1946	1946	1946	1946	12
591	20240925	091000	200224983	1948	1946	1948	1946	302
592	20240925	090900	199637289	1945	1945	1946	1945	462
593	20240925	090800	198738697	1945	1942	1947	1933	2429
594	20240925	090700	194041580	1948	1935	1948	1933	3343
595	20240925	090600	187565739	1947	1937	1948	1932	6915
596	20240925	090500	174152997	1941	1932	1941	1932	2009
597	20240925	090400	170264073	1932	1936	1948	1931	10727
598	20240925	090300	149527086	1938	1940	1954	1930	14194
599	20240925	090200	121965082	1927	1943	1979	1925	24252
600	20240925	090100	74644969	1943	1966	1978	1926	6633
601	20240925	090000	61671222	1967	1980	1990	1964	31149