KissMeData/196700/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	201500	88010307	1921	1921	1921	1921	1567
3	20230925	201400	88010307	1921	1921	1921	1921	0
4	20230925	201300	88010307	1921	1921	1921	1921	0
5	20230925	201200	88010307	1921	1921	1921	1921	0
6	20230925	201100	88010307	1921	1921	1921	1921	0
7	20230925	201000	88010307	1921	1921	1921	1921	0
8	20230925	200900	88010307	1921	1921	1921	1921	0
9	20230925	200800	88010307	1921	1921	1921	1921	0
10	20230925	200700	88010307	1921	1921	1921	1921	0
11	20230925	200600	88010307	1921	1921	1921	1921	0
12	20230925	200500	88010307	1921	1921	1921	1921	0
13	20230925	200400	88010307	1921	1921	1921	1921	0
14	20230925	200300	88010307	1921	1921	1921	1921	0
15	20230925	200200	88010307	1921	1921	1921	1921	0
16	20230925	200100	88010307	1921	1921	1921	1921	0
17	20230925	200000	88010307	1921	1921	1921	1921	0
18	20230925	195900	88010307	1921	1921	1921	1921	0
19	20230925	195800	88010307	1921	1921	1921	1921	0
20	20230925	195700	88010307	1921	1921	1921	1921	0
21	20230925	195600	88010307	1921	1921	1921	1921	0
22	20230925	195500	88010307	1921	1921	1921	1921	0
23	20230925	195400	88010307	1921	1921	1921	1921	0
24	20230925	195300	88010307	1921	1921	1921	1921	0
25	20230925	195200	88010307	1921	1921	1921	1921	0
26	20230925	195100	88010307	1921	1921	1921	1921	0
27	20230925	195000	88010307	1921	1921	1921	1921	0
28	20230925	194900	88010307	1921	1921	1921	1921	0
29	20230925	194800	88010307	1921	1921	1921	1921	0
30	20230925	194700	88010307	1921	1921	1921	1921	0
31	20230925	194600	88010307	1921	1921	1921	1921	0
32	20230925	194500	88010307	1921	1921	1921	1921	1567
33	20230925	194400	88010307	1921	1921	1921	1921	0
34	20230925	194300	88010307	1921	1921	1921	1921	0
35	20230925	194200	88010307	1921	1921	1921	1921	0
36	20230925	194100	88010307	1921	1921	1921	1921	0
37	20230925	194000	88010307	1921	1921	1921	1921	0
38	20230925	193900	88010307	1921	1921	1921	1921	0
39	20230925	193800	88010307	1921	1921	1921	1921	0
40	20230925	193700	88010307	1921	1921	1921	1921	0
41	20230925	193600	88010307	1921	1921	1921	1921	0
42	20230925	193500	88010307	1921	1921	1921	1921	0
43	20230925	193400	88010307	1921	1921	1921	1921	0
44	20230925	193300	88010307	1921	1921	1921	1921	0
45	20230925	193200	88010307	1921	1921	1921	1921	0
46	20230925	193100	88010307	1921	1921	1921	1921	0
47	20230925	193000	88010307	1921	1921	1921	1921	0
48	20230925	192900	88010307	1921	1921	1921	1921	0
49	20230925	192800	88010307	1921	1921	1921	1921	0
50	20230925	192700	88010307	1921	1921	1921	1921	0
51	20230925	192600	88010307	1921	1921	1921	1921	0
52	20230925	192500	88010307	1921	1921	1921	1921	0
53	20230925	192400	88010307	1921	1921	1921	1921	0
54	20230925	192300	88010307	1921	1921	1921	1921	0
55	20230925	192200	88010307	1921	1921	1921	1921	0
56	20230925	192100	88010307	1921	1921	1921	1921	0
57	20230925	192000	88010307	1921	1921	1921	1921	0
58	20230925	191900	88010307	1921	1921	1921	1921	0
59	20230925	191800	88010307	1921	1921	1921	1921	0
60	20230925	191700	88010307	1921	1921	1921	1921	0
61	20230925	191600	88010307	1921	1921	1921	1921	0
62	20230925	191500	88010307	1921	1921	1921	1921	1567
63	20230925	191400	88010307	1921	1921	1921	1921	0
64	20230925	191300	88010307	1921	1921	1921	1921	0
65	20230925	191200	88010307	1921	1921	1921	1921	0
66	20230925	191100	88010307	1921	1921	1921	1921	0
67	20230925	191000	88010307	1921	1921	1921	1921	0
68	20230925	190900	88010307	1921	1921	1921	1921	0
69	20230925	190800	88010307	1921	1921	1921	1921	0
70	20230925	190700	88010307	1921	1921	1921	1921	0
71	20230925	190600	88010307	1921	1921	1921	1921	0
72	20230925	190500	88010307	1921	1921	1921	1921	0
73	20230925	190400	88010307	1921	1921	1921	1921	0
74	20230925	190300	88010307	1921	1921	1921	1921	0
75	20230925	190200	88010307	1921	1921	1921	1921	0
76	20230925	190100	88010307	1921	1921	1921	1921	0
77	20230925	190000	88010307	1921	1921	1921	1921	0
78	20230925	185900	88010307	1921	1921	1921	1921	0
79	20230925	185800	88010307	1921	1921	1921	1921	0
80	20230925	185700	88010307	1921	1921	1921	1921	0
81	20230925	185600	88010307	1921	1921	1921	1921	0
82	20230925	185500	88010307	1921	1921	1921	1921	0
83	20230925	185400	88010307	1921	1921	1921	1921	0
84	20230925	185300	88010307	1921	1921	1921	1921	0
85	20230925	185200	88010307	1921	1921	1921	1921	0
86	20230925	185100	88010307	1921	1921	1921	1921	0
87	20230925	185000	88010307	1921	1921	1921	1921	0
88	20230925	184900	88010307	1921	1921	1921	1921	0
89	20230925	184800	88010307	1921	1921	1921	1921	0
90	20230925	184700	88010307	1921	1921	1921	1921	0
91	20230925	184600	88010307	1921	1921	1921	1921	0
92	20230925	184500	88010307	1921	1921	1921	1921	1567
93	20230925	184400	88010307	1921	1921	1921	1921	0
94	20230925	184300	88010307	1921	1921	1921	1921	0
95	20230925	184200	88010307	1921	1921	1921	1921	0
96	20230925	184100	88010307	1921	1921	1921	1921	0
97	20230925	184000	88010307	1921	1921	1921	1921	0
98	20230925	183900	88010307	1921	1921	1921	1921	0
99	20230925	183800	88010307	1921	1921	1921	1921	0
100	20230925	183700	88010307	1921	1921	1921	1921	0
101	20230925	183600	88010307	1921	1921	1921	1921	0
102	20230925	183500	88010307	1921	1921	1921	1921	0
103	20230925	183400	88010307	1921	1921	1921	1921	0
104	20230925	183300	88010307	1921	1921	1921	1921	0
105	20230925	183200	88010307	1921	1921	1921	1921	0
106	20230925	183100	88010307	1921	1921	1921	1921	0
107	20230925	183000	88010307	1921	1921	1921	1921	0
108	20230925	182900	88010307	1921	1921	1921	1921	0
109	20230925	182800	88010307	1921	1921	1921	1921	0
110	20230925	182700	88010307	1921	1921	1921	1921	0
111	20230925	182600	88010307	1921	1921	1921	1921	0
112	20230925	182500	88010307	1921	1921	1921	1921	0
113	20230925	182400	88010307	1921	1921	1921	1921	0
114	20230925	182300	88010307	1921	1921	1921	1921	0
115	20230925	182200	88010307	1921	1921	1921	1921	0
116	20230925	182100	88010307	1921	1921	1921	1921	0
117	20230925	182000	88010307	1921	1921	1921	1921	0
118	20230925	181900	88010307	1921	1921	1921	1921	0
119	20230925	181800	88010307	1921	1921	1921	1921	0
120	20230925	181700	88010307	1921	1921	1921	1921	0
121	20230925	181600	88010307	1921	1921	1921	1921	0
122	20230925	181500	88010307	1921	1921	1921	1921	1567
123	20230925	181400	88010307	1921	1921	1921	1921	0
124	20230925	181300	88010307	1921	1921	1921	1921	0
125	20230925	181200	88010307	1921	1921	1921	1921	0
126	20230925	181100	88010307	1921	1921	1921	1921	0
127	20230925	181000	88010307	1921	1921	1921	1921	0
128	20230925	180900	88010307	1921	1921	1921	1921	0
129	20230925	180800	88010307	1921	1921	1921	1921	0
130	20230925	180700	88010307	1921	1921	1921	1921	0
131	20230925	180600	88010307	1921	1921	1921	1921	0
132	20230925	180500	88010307	1921	1921	1921	1921	0
133	20230925	180400	88010307	1921	1921	1921	1921	0
134	20230925	180300	88010307	1921	1921	1921	1921	0
135	20230925	180200	88010307	1921	1921	1921	1921	0
136	20230925	180100	88010307	1921	1921	1921	1921	0
137	20230925	180000	88010307	1921	1921	1921	1921	0
138	20230925	175900	88010307	1921	1921	1921	1921	0
139	20230925	175800	88010307	1921	1921	1921	1921	0
140	20230925	175700	88010307	1921	1921	1921	1921	0
141	20230925	175600	88010307	1921	1921	1921	1921	0
142	20230925	175500	88010307	1921	1921	1921	1921	0
143	20230925	175400	88010307	1921	1921	1921	1921	0
144	20230925	175300	88010307	1921	1921	1921	1921	0
145	20230925	175200	88010307	1921	1921	1921	1921	0
146	20230925	175100	88010307	1921	1921	1921	1921	0
147	20230925	175000	88010307	1921	1921	1921	1921	0
148	20230925	174900	88010307	1921	1921	1921	1921	0
149	20230925	174800	88010307	1921	1921	1921	1921	0
150	20230925	174700	88010307	1921	1921	1921	1921	0
151	20230925	174600	88010307	1921	1921	1921	1921	0
152	20230925	174500	88010307	1921	1921	1921	1921	1567
153	20230925	174400	88010307	1921	1921	1921	1921	0
154	20230925	174300	88010307	1921	1921	1921	1921	0
155	20230925	174200	88010307	1921	1921	1921	1921	0
156	20230925	174100	88010307	1921	1921	1921	1921	0
157	20230925	174000	88010307	1921	1921	1921	1921	0
158	20230925	173900	88010307	1921	1921	1921	1921	0
159	20230925	173800	88010307	1921	1921	1921	1921	0
160	20230925	173700	88010307	1921	1921	1921	1921	0
161	20230925	173600	88010307	1921	1921	1921	1921	0
162	20230925	173500	88010307	1921	1921	1921	1921	0
163	20230925	173400	88010307	1921	1921	1921	1921	0
164	20230925	173300	88010307	1921	1921	1921	1921	0
165	20230925	173200	88010307	1921	1921	1921	1921	0
166	20230925	173100	88010307	1921	1921	1921	1921	0
167	20230925	173000	88010307	1921	1921	1921	1921	0
168	20230925	172900	88010307	1921	1921	1921	1921	0
169	20230925	172800	88010307	1921	1921	1921	1921	0
170	20230925	172700	88010307	1921	1921	1921	1921	0
171	20230925	172600	88010307	1921	1921	1921	1921	0
172	20230925	172500	88010307	1921	1921	1921	1921	0
173	20230925	172400	88010307	1921	1921	1921	1921	0
174	20230925	172300	88010307	1921	1921	1921	1921	0
175	20230925	172200	88010307	1921	1921	1921	1921	0
176	20230925	172100	88010307	1921	1921	1921	1921	0
177	20230925	172000	88010307	1921	1921	1921	1921	0
178	20230925	171900	88010307	1921	1921	1921	1921	0
179	20230925	171800	88010307	1921	1921	1921	1921	0
180	20230925	171700	88010307	1921	1921	1921	1921	0
181	20230925	171600	88010307	1921	1921	1921	1921	0
182	20230925	171500	88010307	1921	1921	1921	1921	1567
183	20230925	171400	88010307	1921	1921	1921	1921	0
184	20230925	171300	88010307	1921	1921	1921	1921	0
185	20230925	171200	88010307	1921	1921	1921	1921	0
186	20230925	171100	88010307	1921	1921	1921	1921	0
187	20230925	171000	88010307	1921	1921	1921	1921	0
188	20230925	170900	88010307	1921	1921	1921	1921	0
189	20230925	170800	88010307	1921	1921	1921	1921	0
190	20230925	170700	88010307	1921	1921	1921	1921	0
191	20230925	170600	88010307	1921	1921	1921	1921	0
192	20230925	170500	88010307	1921	1921	1921	1921	0
193	20230925	170400	88010307	1921	1921	1921	1921	0
194	20230925	170300	88010307	1921	1921	1921	1921	0
195	20230925	170200	88010307	1921	1921	1921	1921	0
196	20230925	170100	88010307	1921	1921	1921	1921	0
197	20230925	170000	88010307	1921	1921	1921	1921	0
198	20230925	165900	88010307	1921	1921	1921	1921	0
199	20230925	165800	88010307	1921	1921	1921	1921	0
200	20230925	165700	88010307	1921	1921	1921	1921	0
201	20230925	165600	88010307	1921	1921	1921	1921	0
202	20230925	165500	88010307	1921	1921	1921	1921	0
203	20230925	165400	88010307	1921	1921	1921	1921	0
204	20230925	165300	88010307	1921	1921	1921	1921	0
205	20230925	165200	88010307	1921	1921	1921	1921	0
206	20230925	165100	88010307	1921	1921	1921	1921	0
207	20230925	165000	88010307	1921	1921	1921	1921	0
208	20230925	164900	88010307	1921	1921	1921	1921	0
209	20230925	164800	88010307	1921	1921	1921	1921	0
210	20230925	164700	88010307	1921	1921	1921	1921	0
211	20230925	164600	88010307	1921	1921	1921	1921	0
212	20230925	164500	88010307	1921	1921	1921	1921	1567
213	20230925	164400	88010307	1921	1921	1921	1921	0
214	20230925	164300	88010307	1921	1921	1921	1921	0
215	20230925	164200	88010307	1921	1921	1921	1921	0
216	20230925	164100	88010307	1921	1921	1921	1921	0
217	20230925	164000	88010307	1921	1921	1921	1921	0
218	20230925	163900	88010307	1921	1921	1921	1921	0
219	20230925	163800	88010307	1921	1921	1921	1921	0
220	20230925	163700	88010307	1921	1921	1921	1921	0
221	20230925	163600	88010307	1921	1921	1921	1921	0
222	20230925	163500	88010307	1921	1921	1921	1921	0
223	20230925	163400	88010307	1921	1921	1921	1921	0
224	20230925	163300	88010307	1921	1921	1921	1921	0
225	20230925	163200	88010307	1921	1921	1921	1921	0
226	20230925	163100	88010307	1921	1921	1921	1921	0
227	20230925	163000	88010307	1921	1921	1921	1921	0
228	20230925	162900	88010307	1921	1921	1921	1921	0
229	20230925	162800	88010307	1921	1921	1921	1921	0
230	20230925	162700	88010307	1921	1921	1921	1921	0
231	20230925	162600	88010307	1921	1921	1921	1921	0
232	20230925	162500	88010307	1921	1921	1921	1921	0
233	20230925	162400	88010307	1921	1921	1921	1921	0
234	20230925	162300	88010307	1921	1921	1921	1921	0
235	20230925	162200	88010307	1921	1921	1921	1921	0
236	20230925	162100	88010307	1921	1921	1921	1921	0
237	20230925	162000	88010307	1921	1921	1921	1921	0
238	20230925	161900	88010307	1921	1921	1921	1921	0
239	20230925	161800	88010307	1921	1921	1921	1921	0
240	20230925	161700	88010307	1921	1921	1921	1921	0
241	20230925	161600	88010307	1921	1921	1921	1921	0
242	20230925	161500	88010307	1921	1921	1921	1921	1567
243	20230925	161400	88010307	1921	1921	1921	1921	0
244	20230925	161300	88010307	1921	1921	1921	1921	0
245	20230925	161200	88010307	1921	1921	1921	1921	0
246	20230925	161100	88010307	1921	1921	1921	1921	0
247	20230925	161000	88010307	1921	1921	1921	1921	0
248	20230925	160900	88010307	1921	1921	1921	1921	0
249	20230925	160800	88010307	1921	1921	1921	1921	0
250	20230925	160700	88010307	1921	1921	1921	1921	0
251	20230925	160600	88010307	1921	1921	1921	1921	0
252	20230925	160500	88010307	1921	1921	1921	1921	0
253	20230925	160400	88010307	1921	1921	1921	1921	0
254	20230925	160300	88010307	1921	1921	1921	1921	0
255	20230925	160200	88010307	1921	1921	1921	1921	0
256	20230925	160100	88010307	1921	1921	1921	1921	0
257	20230925	160000	88010307	1921	1921	1921	1921	0
258	20230925	155900	88010307	1921	1921	1921	1921	0
259	20230925	155800	88010307	1921	1921	1921	1921	0
260	20230925	155700	88010307	1921	1921	1921	1921	0
261	20230925	155600	88010307	1921	1921	1921	1921	0
262	20230925	155500	88010307	1921	1921	1921	1921	0
263	20230925	155400	88010307	1921	1921	1921	1921	0
264	20230925	155300	88010307	1921	1921	1921	1921	0
265	20230925	155200	88010307	1921	1921	1921	1921	0
266	20230925	155100	88010307	1921	1921	1921	1921	0
267	20230925	155000	88010307	1921	1921	1921	1921	0
268	20230925	154900	88010307	1921	1921	1921	1921	0
269	20230925	154800	88010307	1921	1921	1921	1921	0
270	20230925	154700	88010307	1921	1921	1921	1921	0
271	20230925	154600	88010307	1921	1921	1921	1921	0
272	20230925	154500	88010307	1921	1921	1921	1921	1567
273	20230925	154400	88010307	1921	1921	1921	1921	0
274	20230925	154300	88010307	1921	1921	1921	1921	0
275	20230925	154200	88010307	1921	1921	1921	1921	0
276	20230925	154100	88010307	1921	1921	1921	1921	0
277	20230925	154000	88010307	1921	1921	1921	1921	0
278	20230925	153900	88010307	1921	1921	1921	1921	0
279	20230925	153800	88010307	1921	1921	1921	1921	0
280	20230925	153700	88010307	1921	1921	1921	1921	0
281	20230925	153600	88010307	1921	1921	1921	1921	0
282	20230925	153500	88010307	1921	1921	1921	1921	0
283	20230925	153400	88010307	1921	1921	1921	1921	0
284	20230925	153300	88010307	1921	1921	1921	1921	0
285	20230925	153200	88010307	1921	1921	1921	1921	0
286	20230925	153100	88010307	1921	1921	1921	1921	0
287	20230925	153000	88010307	1921	1921	1921	1921	1567
288	20230925	152900	85000100	1924	1924	1924	1924	0
289	20230925	152800	85000100	1924	1924	1924	1924	0
290	20230925	152700	85000100	1924	1924	1924	1924	0
291	20230925	152600	85000100	1924	1924	1924	1924	0
292	20230925	152500	85000100	1924	1924	1924	1924	0
293	20230925	152400	85000100	1924	1924	1924	1924	0
294	20230925	152300	85000100	1924	1924	1924	1924	0
295	20230925	152200	85000100	1924	1924	1924	1924	0
296	20230925	152100	85000100	1924	1924	1924	1924	0
297	20230925	152000	85000100	1924	1924	1924	1924	0
298	20230925	151900	85000100	1924	1924	1924	1924	52
299	20230925	151800	84900052	1922	1922	1922	1922	0
300	20230925	151700	84900052	1922	1922	1922	1922	40
301	20230925	151600	84823172	1922	1922	1922	1922	33
302	20230925	151500	84759746	1922	1922	1922	1922	21
303	20230925	151400	84719384	1922	1922	1922	1922	50
304	20230925	151300	84623284	1922	1922	1922	1922	19
305	20230925	151200	84586766	1922	1922	1922	1922	18
306	20230925	151100	84552170	1921	1925	1925	1921	19
307	20230925	151000	84515667	1921	1921	1921	1921	17
308	20230925	150900	84483010	1921	1921	1921	1921	0
309	20230925	150800	84483010	1921	1921	1921	1921	17
310	20230925	150700	84450353	1921	1921	1921	1921	16
311	20230925	150600	84419617	1921	1921	1921	1921	16
312	20230925	150500	84388881	1921	1921	1921	1921	15
313	20230925	150400	84360066	1921	1921	1921	1921	1445
314	20230925	150300	81584221	1921	1925	1925	1921	20
315	20230925	150200	81545781	1925	1921	1925	1921	140
316	20230925	150100	81276341	1921	1921	1921	1921	15
317	20230925	150000	81247526	1921	1921	1921	1921	14
318	20230925	145900	81220632	1921	1921	1921	1921	14
319	20230925	145800	81193738	1926	1926	1926	1926	43
320	20230925	145700	81110920	1921	1921	1921	1921	114
321	20230925	145600	80891926	1921	1921	1921	1921	14
322	20230925	145500	80865032	1921	1921	1921	1921	14
323	20230925	145400	80838138	1921	1921	1921	1921	14
324	20230925	145300	80811244	1921	1921	1921	1921	0
325	20230925	145200	80811244	1921	1921	1921	1921	13
326	20230925	145100	80786271	1921	1921	1921	1921	13
327	20230925	145000	80761298	1921	1921	1921	1921	13
328	20230925	144900	80736325	1921	1921	1921	1921	13
329	20230925	144800	80711352	1921	1921	1921	1921	13
330	20230925	144700	80686379	1921	1921	1921	1921	0
331	20230925	144600	80686379	1921	1921	1921	1921	13
332	20230925	144500	80661406	1921	1921	1921	1921	13
333	20230925	144400	80636433	1926	1921	1926	1921	18
334	20230925	144300	80601830	1921	1921	1921	1921	12
335	20230925	144200	80578778	1921	1921	1921	1921	12
336	20230925	144100	80555726	1927	1927	1927	1927	52
337	20230925	144000	80455522	1921	1921	1921	1921	12
338	20230925	143900	80432470	1921	1921	1921	1921	22
339	20230925	143800	80390208	1921	1921	1921	1921	12
340	20230925	143700	80367156	1921	1921	1921	1921	12
341	20230925	143600	80344104	1921	1921	1921	1921	0
342	20230925	143500	80344104	1921	1921	1921	1921	37
343	20230925	143400	80273027	1921	1921	1921	1921	12
344	20230925	143300	80249975	1921	1921	1921	1921	12
345	20230925	143200	80226923	1921	1921	1921	1921	533
346	20230925	143100	79203030	1921	1921	1921	1921	12
347	20230925	143000	79179978	1921	1921	1921	1921	0
348	20230925	142900	79179978	1921	1922	1922	1921	2012
349	20230925	142800	75314900	1922	1928	1928	1922	705
350	20230925	142700	73959324	1923	1928	1928	1923	530
351	20230925	142600	72937539	1925	1926	1926	1925	1277
352	20230925	142500	70478047	1926	1926	1926	1926	0
353	20230925	142400	70478047	1926	1926	1926	1926	11
354	20230925	142300	70456861	1926	1926	1926	1926	11
355	20230925	142200	70435675	1926	1926	1926	1926	11
356	20230925	142100	70414489	1926	1926	1926	1926	11
357	20230925	142000	70393303	1926	1926	1926	1926	11
358	20230925	141900	70372117	1926	1926	1926	1926	0
359	20230925	141800	70372117	1926	1926	1926	1926	11
360	20230925	141700	70350931	1926	1926	1926	1926	11
361	20230925	141600	70329745	1926	1926	1926	1926	11
362	20230925	141500	70308559	1926	1926	1926	1926	11
363	20230925	141400	70287373	1926	1926	1926	1926	11
364	20230925	141300	70266187	1926	1926	1926	1926	0
365	20230925	141200	70266187	1926	1926	1926	1926	11
366	20230925	141100	70245001	1926	1926	1926	1926	11
367	20230925	141000	70223815	1926	1926	1926	1926	11
368	20230925	140900	70202629	1926	1926	1926	1926	11
369	20230925	140800	70181443	1927	1926	1927	1926	16
370	20230925	140700	70150622	1927	1927	1927	1927	5
371	20230925	140600	70140987	1926	1926	1926	1926	11
372	20230925	140500	70119801	1926	1926	1926	1926	11
373	20230925	140400	70098615	1926	1927	1927	1926	817
374	20230925	140300	68524884	1926	1926	1926	1926	11
375	20230925	140200	68503698	1925	1925	1925	1925	0
376	20230925	140100	68503698	1925	1925	1925	1925	11
377	20230925	140000	68482523	1923	1923	1923	1923	11
378	20230925	135900	68461370	1923	1923	1923	1923	10
379	20230925	135800	68442140	1923	1929	1929	1923	183
380	20230925	135700	68089193	1923	1923	1923	1923	10
381	20230925	135600	68069963	1923	1923	1923	1923	0
382	20230925	135500	68069963	1923	1923	1923	1923	10
383	20230925	135400	68050733	1923	1923	1923	1923	10
384	20230925	135300	68031503	1923	1924	1924	1923	60
385	20230925	135200	67916073	1924	1923	1924	1923	60
386	20230925	135100	67800643	1921	1921	1921	1921	10
387	20230925	135000	67781433	1921	1921	1921	1921	0
388	20230925	134900	67781433	1921	1921	1921	1921	10
389	20230925	134800	67762223	1921	1921	1921	1921	12
390	20230925	134700	67739171	1921	1921	1921	1921	10
391	20230925	134600	67719961	1921	1921	1921	1921	502
392	20230925	134500	66755619	1921	1921	1921	1921	310
393	20230925	134400	66160109	1921	1921	1921	1921	0
394	20230925	134300	66160109	1921	1921	1921	1921	10
395	20230925	134200	66140899	1921	1921	1921	1921	10
396	20230925	134100	66121689	1921	1921	1921	1921	10
397	20230925	134000	66102479	1921	1921	1921	1921	10
398	20230925	133900	66083269	1921	1921	1921	1921	0
399	20230925	133800	66083269	1921	1921	1921	1921	10
400	20230925	133700	66064059	1921	1921	1921	1921	10
401	20230925	133600	66044849	1921	1921	1921	1921	10
402	20230925	133500	66025639	1921	1921	1921	1921	10
403	20230925	133400	66006429	1921	1921	1921	1921	10
404	20230925	133300	65987219	1921	1921	1921	1921	0
405	20230925	133200	65987219	1921	1921	1921	1921	10
406	20230925	133100	65968009	1921	1921	1921	1921	10
407	20230925	133000	65948799	1921	1921	1921	1921	10
408	20230925	132900	65929589	1921	1921	1921	1921	10
409	20230925	132800	65910379	1921	1921	1921	1921	10
410	20230925	132700	65891169	1921	1921	1921	1921	0
411	20230925	132600	65891169	1921	1921	1921	1921	10
412	20230925	132500	65871959	1921	1921	1921	1921	10
413	20230925	132400	65852749	1921	1922	1922	1921	35
414	20230925	132300	65785489	1921	1921	1921	1921	10
415	20230925	132200	65766279	1921	1921	1921	1921	10
416	20230925	132100	65747069	1921	1921	1921	1921	0
417	20230925	132000	65747069	1921	1921	1921	1921	10
418	20230925	131900	65727859	1921	1921	1921	1921	10
419	20230925	131800	65708649	1921	1921	1921	1921	10
420	20230925	131700	65689439	1921	1921	1921	1921	10
421	20230925	131600	65670229	1921	1921	1921	1921	10
422	20230925	131500	65651019	1921	1921	1921	1921	0
423	20230925	131400	65651019	1921	1921	1921	1921	9
424	20230925	131300	65633730	1921	1921	1921	1921	9
425	20230925	131200	65616441	1921	1921	1921	1921	9
426	20230925	131100	65599152	1921	1921	1921	1921	9
427	20230925	131000	65581863	1921	1921	1921	1921	9
428	20230925	130900	65564574	1921	1921	1921	1921	0
429	20230925	130800	65564574	1921	1921	1921	1921	9
430	20230925	130700	65547285	1921	1929	1929	1921	13
431	20230925	130600	65522280	1921	1921	1921	1921	9
432	20230925	130500	65504991	1921	1921	1921	1921	9
433	20230925	130400	65487702	1921	1921	1921	1921	9
434	20230925	130300	65470413	1921	1921	1921	1921	0
435	20230925	130200	65470413	1921	1921	1921	1921	9
436	20230925	130100	65453124	1921	1921	1921	1921	9
437	20230925	130000	65435835	1921	1921	1921	1921	101
438	20230925	125900	65241814	1921	1921	1921	1921	9
439	20230925	125800	65224525	1921	1921	1921	1921	9
440	20230925	125700	65207236	1921	1921	1921	1921	0
441	20230925	125600	65207236	1921	1921	1921	1921	9
442	20230925	125500	65189947	1921	1921	1921	1921	9
443	20230925	125400	65172658	1921	1921	1921	1921	9
444	20230925	125300	65155369	1921	1921	1921	1921	9
445	20230925	125200	65138080	1921	1921	1921	1921	9
446	20230925	125100	65120791	1921	1921	1921	1921	0
447	20230925	125000	65120791	1921	1921	1921	1921	9
448	20230925	124900	65103502	1921	1921	1921	1921	9
449	20230925	124800	65086213	1921	1921	1921	1921	9
450	20230925	124700	65068924	1921	1921	1921	1921	9
451	20230925	124600	65051635	1921	1921	1921	1921	9
452	20230925	124500	65034346	1921	1921	1921	1921	9
453	20230925	124400	65017057	1929	1925	1929	1925	520
454	20230925	124300	64015157	1920	1920	1920	1920	9
455	20230925	124200	63997877	1920	1920	1920	1920	9
456	20230925	124100	63980597	1920	1920	1920	1920	9
457	20230925	124000	63963317	1920	1920	1920	1920	9
458	20230925	123900	63946037	1920	1920	1920	1920	9
459	20230925	123800	63928757	1920	1920	1920	1920	0
460	20230925	123700	63928757	1920	1920	1920	1920	9
461	20230925	123600	63911477	1920	1920	1920	1920	9
462	20230925	123500	63894197	1920	1920	1920	1920	9
463	20230925	123400	63876917	1920	1920	1920	1920	9
464	20230925	123300	63859637	1920	1920	1920	1920	9
465	20230925	123200	63842357	1925	1921	1925	1920	80
466	20230925	123100	63688401	1921	1921	1921	1921	9
467	20230925	123000	63671112	1920	1920	1920	1920	9
468	20230925	122900	63653832	1920	1920	1920	1920	9
469	20230925	122800	63636552	1920	1920	1920	1920	9
470	20230925	122700	63619272	1920	1920	1920	1920	9
471	20230925	122600	63601992	1920	1920	1920	1920	50
472	20230925	122500	63505992	1920	1920	1920	1920	9
473	20230925	122400	63488712	1920	1920	1920	1920	9
474	20230925	122300	63471432	1920	1920	1920	1920	9
475	20230925	122200	63454152	1920	1920	1920	1920	9
476	20230925	122100	63436872	1920	1920	1920	1920	9
477	20230925	122000	63419592	1920	1920	1920	1920	0
478	20230925	121900	63419592	1920	1929	1929	1920	39
479	20230925	121800	63344442	1920	1929	1929	1920	16
480	20230925	121700	63313659	1920	1920	1920	1920	9
481	20230925	121600	63296379	1920	1920	1920	1920	9
482	20230925	121500	63279099	1920	1920	1920	1920	9
483	20230925	121400	63261819	1920	1920	1920	1920	9
484	20230925	121300	63244539	1920	1920	1920	1920	0
485	20230925	121200	63244539	1920	1920	1920	1920	9
486	20230925	121100	63227259	1920	1921	1921	1920	9
487	20230925	121000	63209975	1920	1920	1920	1920	9
488	20230925	120900	63192695	1920	1920	1920	1920	9
489	20230925	120800	63175415	1920	1920	1920	1920	9
490	20230925	120700	63158135	1920	1920	1920	1920	0
491	20230925	120600	63158135	1920	1920	1920	1920	9
492	20230925	120500	63140855	1920	1920	1920	1920	9
493	20230925	120400	63123575	1920	1920	1920	1920	9
494	20230925	120300	63106295	1920	1920	1920	1920	9
495	20230925	120200	63089015	1920	1920	1920	1920	9
496	20230925	120100	63071735	1920	1920	1920	1920	0
497	20230925	120000	63071735	1920	1920	1920	1920	309
498	20230925	115900	62478455	1920	1920	1920	1920	9
499	20230925	115800	62461175	1920	1920	1920	1920	9
500	20230925	115700	62443895	1920	1920	1920	1920	9
501	20230925	115600	62426615	1921	1922	1922	1921	1808
502	20230925	115500	58951789	1922	1922	1922	1922	9
503	20230925	115400	58934491	1922	1922	1922	1922	0
504	20230925	115300	58934491	1922	1922	1922	1922	9
505	20230925	115200	58917193	1922	1922	1922	1922	9
506	20230925	115100	58899895	1922	1922	1922	1922	9
507	20230925	115000	58882597	1922	1922	1922	1922	9
508	20230925	114900	58865299	1922	1922	1922	1922	9
509	20230925	114800	58848001	1922	1922	1922	1922	0
510	20230925	114700	58848001	1922	1922	1922	1922	8
511	20230925	114600	58832625	1922	1922	1922	1922	8
512	20230925	114500	58817249	1922	1922	1922	1922	8
513	20230925	114400	58801873	1922	1922	1922	1922	8
514	20230925	114300	58786497	1922	1922	1922	1922	8
515	20230925	114200	58771121	1922	1922	1922	1922	0
516	20230925	114100	58771121	1922	1922	1922	1922	8
517	20230925	114000	58755745	1922	1922	1922	1922	8
518	20230925	113900	58740369	1922	1922	1922	1922	8
519	20230925	113800	58724993	1922	1922	1922	1922	8
520	20230925	113700	58709617	1922	1922	1922	1922	8
521	20230925	113600	58694241	1922	1922	1922	1922	8
522	20230925	113500	58678865	1922	1922	1922	1922	0
523	20230925	113400	58678865	1922	1922	1922	1922	8
524	20230925	113300	58663489	1922	1930	1930	1922	121
525	20230925	113200	58430023	1922	1922	1922	1922	8
526	20230925	113100	58414647	1922	1922	1922	1922	8
527	20230925	113000	58399271	1922	1922	1922	1922	8
528	20230925	112900	58383895	1922	1922	1922	1922	11
529	20230925	112800	58362753	1922	1922	1922	1922	8
530	20230925	112700	58347377	1922	1922	1922	1922	8
531	20230925	112600	58332001	1922	1922	1922	1922	8
532	20230925	112500	58316625	1922	1923	1923	1922	46
533	20230925	112400	58228175	1923	1923	1923	1923	8
534	20230925	112300	58212791	1923	1923	1923	1923	8
535	20230925	112200	58197407	1923	1923	1923	1923	0
536	20230925	112100	58197407	1923	1923	1923	1923	8
537	20230925	112000	58182023	1923	1923	1923	1923	8
538	20230925	111900	58166639	1923	1923	1923	1923	8
539	20230925	111800	58151255	1922	1922	1922	1922	8
540	20230925	111700	58135879	1922	1922	1922	1922	8
541	20230925	111600	58120503	1922	1922	1922	1922	20
542	20230925	111500	58082063	1932	1932	1932	1932	175
543	20230925	111400	57743963	1922	1922	1922	1922	8
544	20230925	111300	57728587	1922	1922	1922	1922	8
545	20230925	111200	57713211	1922	1922	1922	1922	8
546	20230925	111100	57697835	1922	1922	1922	1922	8
547	20230925	111000	57682459	1932	1922	1932	1922	127
548	20230925	110900	57437175	1921	1921	1921	1921	0
549	20230925	110800	57437175	1921	1921	1921	1921	8
550	20230925	110700	57421807	1921	1921	1921	1921	8
551	20230925	110600	57406439	1921	1921	1921	1921	8
552	20230925	110500	57391071	1921	1921	1921	1921	15
553	20230925	110400	57362256	1932	1921	1932	1921	18
554	20230925	110300	57327568	1921	1921	1921	1921	8
555	20230925	110200	57312200	1921	1921	1921	1921	43
556	20230925	110100	57229597	1921	1932	1932	1921	51
557	20230925	110000	57131153	1921	1921	1921	1921	8
558	20230925	105900	57115785	1921	1921	1921	1921	8
559	20230925	105800	57100417	1921	1921	1921	1921	8
560	20230925	105700	57085049	1921	1921	1921	1921	8
561	20230925	105600	57069681	1921	1921	1921	1921	8
562	20230925	105500	57054313	1921	1921	1921	1921	0
563	20230925	105400	57054313	1921	1921	1921	1921	8
564	20230925	105300	57038945	1921	1921	1921	1921	8
565	20230925	105200	57023577	1921	1921	1921	1921	8
566	20230925	105100	57008209	1921	1921	1921	1921	8
567	20230925	105000	56992841	1921	1921	1921	1921	8
568	20230925	104900	56977473	1920	1920	1920	1920	0
569	20230925	104800	56977473	1920	1920	1920	1920	8
570	20230925	104700	56962113	1920	1920	1920	1920	8
571	20230925	104600	56946753	1920	1920	1920	1920	8
572	20230925	104500	56931393	1920	1920	1920	1920	8
573	20230925	104400	56916033	1920	1920	1920	1920	8
574	20230925	104300	56900673	1920	1921	1921	1920	8
575	20230925	104200	56885308	1920	1920	1920	1920	0
576	20230925	104100	56885308	1920	1920	1920	1920	8
577	20230925	104000	56869948	1920	1932	1932	1920	9
578	20230925	103900	56852656	1920	1920	1920	1920	8
579	20230925	103800	56837296	1920	1920	1920	1920	8
580	20230925	103700	56821936	1920	1920	1920	1920	21
581	20230925	103600	56781616	1920	1921	1921	1920	8
582	20230925	103500	56766251	1920	1920	1920	1920	0
583	20230925	103400	56766251	1920	1920	1920	1920	8
584	20230925	103300	56750891	1920	1920	1920	1920	8
585	20230925	103200	56735531	1920	1920	1920	1920	24
586	20230925	103100	56689451	1920	1920	1920	1920	8
587	20230925	103000	56674091	1920	1920	1920	1920	8
588	20230925	102900	56658731	1932	1932	1932	1920	49
589	20230925	102800	56564291	1932	1932	1932	1932	4
590	20230925	102700	56556563	1920	1920	1932	1920	26
591	20230925	102600	56506583	1932	1932	1932	1920	34
592	20230925	102500	56440991	1932	1920	1932	1920	13
593	20230925	102400	56415971	1920	1920	1930	1920	41
594	20230925	102300	56336971	1930	1919	1930	1919	182
595	20230925	102200	55985799	1930	1919	1930	1919	35
596	20230925	102100	55918337	1930	1930	1930	1930	5
597	20230925	102000	55908687	1919	1930	1930	1919	37
598	20230925	101900	55837365	1930	1919	1930	1919	24
599	20230925	101800	55791265	1930	1920	1930	1920	36
600	20230925	101700	55721865	1931	1919	1931	1919	13
601	20230925	101600	55696858	1931	1931	1931	1919	39
602	20230925	101500	55621645	1919	1931	1931	1919	14
603	20230925	101400	55594707	1931	1931	1931	1931	28
604	20230925	101300	55540639	1919	1931	1931	1919	25
605	20230925	101200	55492604	1919	1931	1931	1919	36
606	20230925	101100	55423184	1919	1919	1932	1919	24
607	20230925	101000	55377063	1934	1934	1934	1921	48
608	20230925	100900	55284491	1921	1934	1934	1921	13
609	20230925	100800	55259453	1921	1921	1934	1921	48
610	20230925	100700	55166894	1921	1921	1934	1921	18
611	20230925	100600	55132264	1933	1933	1933	1933	28
612	20230925	100500	55078140	1920	1936	1936	1920	34
613	20230925	100400	55012660	1936	1934	1937	1934	21
614	20230925	100300	54971995	1916	1937	1937	1916	12
615	20230925	100200	54948842	1937	1931	1937	1916	48
616	20230925	100100	54856001	1931	1934	1934	1913	42
617	20230925	100000	54775316	1937	1931	1937	1931	13
618	20230925	095900	54750204	1913	1931	1931	1910	42
619	20230925	095800	54669607	1931	1935	1938	1931	41
620	20230925	095700	54590255	1931	1935	1935	1931	12
621	20230925	095600	54567064	1935	1931	1935	1931	15
622	20230925	095500	54538052	1928	1925	1928	1925	9
623	20230925	095400	54520724	1925	1933	1937	1908	66
624	20230925	095300	54393798	1933	1933	1933	1933	17
625	20230925	095200	54360937	1928	1925	1931	1925	11
626	20230925	095100	54339717	1907	1934	1934	1907	142
627	20230925	095000	54066587	1934	1933	1934	1931	47
628	20230925	094900	53975777	1933	1931	1933	1931	13
629	20230925	094800	53950664	1933	1928	1933	1928	15
630	20230925	094700	53921692	1925	1914	1925	1908	9
631	20230925	094600	53904484	1932	1928	1932	1928	29
632	20230925	094500	53848519	1910	1931	1932	1910	70
633	20230925	094400	53713500	1931	1933	1933	1912	32
634	20230925	094300	53651806	1933	1915	1933	1915	12
635	20230925	094200	53628754	1933	1931	1945	1916	35
636	20230925	094100	53561218	1930	1913	1930	1913	20
637	20230925	094000	53522754	1930	1937	1940	1914	35
638	20230925	093900	53455075	1936	1928	1936	1928	105
639	20230925	093800	53251810	1909	1930	1931	1909	21
640	20230925	093700	53211394	1928	1948	1948	1909	5684
641	20230925	093600	42356157	1929	1948	1948	1929	13
642	20230925	093500	42330985	1948	1947	1948	1928	43
643	20230925	093400	42247318	1927	1948	1948	1927	12
644	20230925	093300	42224068	1948	1929	1948	1926	1129
645	20230925	093200	40029314	1949	1949	1949	1949	775
646	20230925	093100	38518839	1925	1940	1949	1905	4878
647	20230925	093000	29198540	1942	1942	1942	1942	0
648	20230925	092900	29198540	1942	1943	1943	1942	24
649	20230925	092800	29151919	1925	1925	1925	1925	0
650	20230925	092700	29151919	1925	1947	1947	1925	4777
651	20230925	092600	19923464	1948	1949	1949	1948	948
652	20230925	092500	18075839	1949	1950	1950	1949	607
653	20230925	092400	16892200	1950	1950	1950	1950	0
654	20230925	092300	16892200	1950	1950	1950	1950	0
655	20230925	092200	16892200	1950	1950	1950	1950	0
656	20230925	092100	16892200	1950	1950	1950	1950	7
657	20230925	092000	16878550	1950	1950	1950	1950	11
658	20230925	091900	16857100	1949	1949	1949	1949	0
659	20230925	091800	16857100	1949	1949	1949	1949	0
660	20230925	091700	16857100	1949	1949	1949	1949	0
661	20230925	091600	16857100	1949	1949	1949	1949	0
662	20230925	091500	16857100	1949	1949	1949	1949	0
663	20230925	091400	16857100	1949	1949	1949	1949	0
664	20230925	091300	16857100	1949	1955	1955	1949	570
665	20230925	091200	15743434	1955	1955	1955	1955	18
666	20230925	091100	15708244	1950	1950	1950	1950	0
667	20230925	091000	15708244	1950	1950	1950	1950	0
668	20230925	090900	15708244	1950	1951	1951	1950	15
669	20230925	090800	15678992	1959	1956	1959	1950	1589
670	20230925	090700	12580249	1955	1953	1955	1953	207
671	20230925	090600	12175694	1948	1948	1948	1948	0
672	20230925	090500	12175694	1948	1948	1948	1948	0
673	20230925	090400	12175694	1948	1948	1948	1948	400
674	20230925	090300	11396494	1948	1948	1948	1948	273
675	20230925	090200	10864690	1953	1953	1953	1953	113
676	20230925	090100	10644001	1948	1948	1948	1948	19
677	20230925	090000	10606989	1948	1948	1950	1947	5434