KissMeData/080000/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	195500	133461955	1925	1925	1925	1925	2054
3	20240927	195400	133461955	1925	1925	1925	1925	0
4	20240927	195300	133461955	1925	1925	1925	1925	0
5	20240927	195200	133461955	1925	1925	1925	1925	0
6	20240927	195100	133461955	1925	1925	1925	1925	0
7	20240927	195000	133461955	1925	1925	1925	1925	0
8	20240927	194900	133461955	1925	1925	1925	1925	0
9	20240927	194800	133461955	1925	1925	1925	1925	0
10	20240927	194700	133461955	1925	1925	1925	1925	0
11	20240927	194600	133461955	1925	1925	1925	1925	0
12	20240927	194500	133461955	1925	1925	1925	1925	0
13	20240927	194400	133461955	1925	1925	1925	1925	0
14	20240927	194300	133461955	1925	1925	1925	1925	0
15	20240927	194200	133461955	1925	1925	1925	1925	0
16	20240927	194100	133461955	1925	1925	1925	1925	0
17	20240927	194000	133461955	1925	1925	1925	1925	0
18	20240927	193900	133461955	1925	1925	1925	1925	0
19	20240927	193800	133461955	1925	1925	1925	1925	0
20	20240927	193700	133461955	1925	1925	1925	1925	0
21	20240927	193600	133461955	1925	1925	1925	1925	0
22	20240927	193500	133461955	1925	1925	1925	1925	0
23	20240927	193400	133461955	1925	1925	1925	1925	0
24	20240927	193300	133461955	1925	1925	1925	1925	0
25	20240927	193200	133461955	1925	1925	1925	1925	0
26	20240927	193100	133461955	1925	1925	1925	1925	0
27	20240927	193000	133461955	1925	1925	1925	1925	0
28	20240927	192900	133461955	1925	1925	1925	1925	0
29	20240927	192800	133461955	1925	1925	1925	1925	0
30	20240927	192700	133461955	1925	1925	1925	1925	0
31	20240927	192600	133461955	1925	1925	1925	1925	0
32	20240927	192500	133461955	1925	1925	1925	1925	2054
33	20240927	192400	133461955	1925	1925	1925	1925	0
34	20240927	192300	133461955	1925	1925	1925	1925	0
35	20240927	192200	133461955	1925	1925	1925	1925	0
36	20240927	192100	133461955	1925	1925	1925	1925	0
37	20240927	192000	133461955	1925	1925	1925	1925	0
38	20240927	191900	133461955	1925	1925	1925	1925	0
39	20240927	191800	133461955	1925	1925	1925	1925	0
40	20240927	191700	133461955	1925	1925	1925	1925	0
41	20240927	191600	133461955	1925	1925	1925	1925	0
42	20240927	191500	133461955	1925	1925	1925	1925	0
43	20240927	191400	133461955	1925	1925	1925	1925	0
44	20240927	191300	133461955	1925	1925	1925	1925	0
45	20240927	191200	133461955	1925	1925	1925	1925	0
46	20240927	191100	133461955	1925	1925	1925	1925	0
47	20240927	191000	133461955	1925	1925	1925	1925	0
48	20240927	190900	133461955	1925	1925	1925	1925	0
49	20240927	190800	133461955	1925	1925	1925	1925	0
50	20240927	190700	133461955	1925	1925	1925	1925	0
51	20240927	190600	133461955	1925	1925	1925	1925	0
52	20240927	190500	133461955	1925	1925	1925	1925	0
53	20240927	190400	133461955	1925	1925	1925	1925	0
54	20240927	190300	133461955	1925	1925	1925	1925	0
55	20240927	190200	133461955	1925	1925	1925	1925	0
56	20240927	190100	133461955	1925	1925	1925	1925	0
57	20240927	190000	133461955	1925	1925	1925	1925	0
58	20240927	185900	133461955	1925	1925	1925	1925	0
59	20240927	185800	133461955	1925	1925	1925	1925	0
60	20240927	185700	133461955	1925	1925	1925	1925	0
61	20240927	185600	133461955	1925	1925	1925	1925	0
62	20240927	185500	133461955	1925	1925	1925	1925	2054
63	20240927	185400	133461955	1925	1925	1925	1925	0
64	20240927	185300	133461955	1925	1925	1925	1925	0
65	20240927	185200	133461955	1925	1925	1925	1925	0
66	20240927	185100	133461955	1925	1925	1925	1925	0
67	20240927	185000	133461955	1925	1925	1925	1925	0
68	20240927	184900	133461955	1925	1925	1925	1925	0
69	20240927	184800	133461955	1925	1925	1925	1925	0
70	20240927	184700	133461955	1925	1925	1925	1925	0
71	20240927	184600	133461955	1925	1925	1925	1925	0
72	20240927	184500	133461955	1925	1925	1925	1925	0
73	20240927	184400	133461955	1925	1925	1925	1925	0
74	20240927	184300	133461955	1925	1925	1925	1925	0
75	20240927	184200	133461955	1925	1925	1925	1925	0
76	20240927	184100	133461955	1925	1925	1925	1925	0
77	20240927	184000	133461955	1925	1925	1925	1925	0
78	20240927	183900	133461955	1925	1925	1925	1925	0
79	20240927	183800	133461955	1925	1925	1925	1925	0
80	20240927	183700	133461955	1925	1925	1925	1925	0
81	20240927	183600	133461955	1925	1925	1925	1925	0
82	20240927	183500	133461955	1925	1925	1925	1925	0
83	20240927	183400	133461955	1925	1925	1925	1925	0
84	20240927	183300	133461955	1925	1925	1925	1925	0
85	20240927	183200	133461955	1925	1925	1925	1925	0
86	20240927	183100	133461955	1925	1925	1925	1925	0
87	20240927	183000	133461955	1925	1925	1925	1925	0
88	20240927	182900	133461955	1925	1925	1925	1925	0
89	20240927	182800	133461955	1925	1925	1925	1925	0
90	20240927	182700	133461955	1925	1925	1925	1925	0
91	20240927	182600	133461955	1925	1925	1925	1925	0
92	20240927	182500	133461955	1925	1925	1925	1925	2054
93	20240927	182400	133461955	1925	1925	1925	1925	0
94	20240927	182300	133461955	1925	1925	1925	1925	0
95	20240927	182200	133461955	1925	1925	1925	1925	0
96	20240927	182100	133461955	1925	1925	1925	1925	0
97	20240927	182000	133461955	1925	1925	1925	1925	0
98	20240927	181900	133461955	1925	1925	1925	1925	0
99	20240927	181800	133461955	1925	1925	1925	1925	0
100	20240927	181700	133461955	1925	1925	1925	1925	0
101	20240927	181600	133461955	1925	1925	1925	1925	0
102	20240927	181500	133461955	1925	1925	1925	1925	0
103	20240927	181400	133461955	1925	1925	1925	1925	0
104	20240927	181300	133461955	1925	1925	1925	1925	0
105	20240927	181200	133461955	1925	1925	1925	1925	0
106	20240927	181100	133461955	1925	1925	1925	1925	0
107	20240927	181000	133461955	1925	1925	1925	1925	0
108	20240927	180900	133461955	1925	1925	1925	1925	0
109	20240927	180800	133461955	1925	1925	1925	1925	0
110	20240927	180700	133461955	1925	1925	1925	1925	0
111	20240927	180600	133461955	1925	1925	1925	1925	0
112	20240927	180500	133461955	1925	1925	1925	1925	0
113	20240927	180400	133461955	1925	1925	1925	1925	0
114	20240927	180300	133461955	1925	1925	1925	1925	0
115	20240927	180200	133461955	1925	1925	1925	1925	0
116	20240927	180100	133461955	1925	1925	1925	1925	0
117	20240927	180000	133461955	1925	1925	1925	1925	0
118	20240927	175900	133461955	1925	1925	1925	1925	0
119	20240927	175800	133461955	1925	1925	1925	1925	0
120	20240927	175700	133461955	1925	1925	1925	1925	0
121	20240927	175600	133461955	1925	1925	1925	1925	0
122	20240927	175500	133461955	1925	1925	1925	1925	2054
123	20240927	175400	133461955	1925	1925	1925	1925	0
124	20240927	175300	133461955	1925	1925	1925	1925	0
125	20240927	175200	133461955	1925	1925	1925	1925	0
126	20240927	175100	133461955	1925	1925	1925	1925	0
127	20240927	175000	133461955	1925	1925	1925	1925	0
128	20240927	174900	133461955	1925	1925	1925	1925	0
129	20240927	174800	133461955	1925	1925	1925	1925	0
130	20240927	174700	133461955	1925	1925	1925	1925	0
131	20240927	174600	133461955	1925	1925	1925	1925	0
132	20240927	174500	133461955	1925	1925	1925	1925	0
133	20240927	174400	133461955	1925	1925	1925	1925	0
134	20240927	174300	133461955	1925	1925	1925	1925	0
135	20240927	174200	133461955	1925	1925	1925	1925	0
136	20240927	174100	133461955	1925	1925	1925	1925	0
137	20240927	174000	133461955	1925	1925	1925	1925	0
138	20240927	173900	133461955	1925	1925	1925	1925	0
139	20240927	173800	133461955	1925	1925	1925	1925	0
140	20240927	173700	133461955	1925	1925	1925	1925	0
141	20240927	173600	133461955	1925	1925	1925	1925	0
142	20240927	173500	133461955	1925	1925	1925	1925	0
143	20240927	173400	133461955	1925	1925	1925	1925	0
144	20240927	173300	133461955	1925	1925	1925	1925	0
145	20240927	173200	133461955	1925	1925	1925	1925	0
146	20240927	173100	133461955	1925	1925	1925	1925	0
147	20240927	173000	133461955	1925	1925	1925	1925	0
148	20240927	172900	133461955	1925	1925	1925	1925	0
149	20240927	172800	133461955	1925	1925	1925	1925	0
150	20240927	172700	133461955	1925	1925	1925	1925	0
151	20240927	172600	133461955	1925	1925	1925	1925	0
152	20240927	172500	133461955	1925	1925	1925	1925	2054
153	20240927	172400	133461955	1925	1925	1925	1925	0
154	20240927	172300	133461955	1925	1925	1925	1925	0
155	20240927	172200	133461955	1925	1925	1925	1925	0
156	20240927	172100	133461955	1925	1925	1925	1925	0
157	20240927	172000	133461955	1925	1925	1925	1925	0
158	20240927	171900	133461955	1925	1925	1925	1925	0
159	20240927	171800	133461955	1925	1925	1925	1925	0
160	20240927	171700	133461955	1925	1925	1925	1925	0
161	20240927	171600	133461955	1925	1925	1925	1925	0
162	20240927	171500	133461955	1925	1925	1925	1925	0
163	20240927	171400	133461955	1925	1925	1925	1925	0
164	20240927	171300	133461955	1925	1925	1925	1925	0
165	20240927	171200	133461955	1925	1925	1925	1925	0
166	20240927	171100	133461955	1925	1925	1925	1925	0
167	20240927	171000	133461955	1925	1925	1925	1925	0
168	20240927	170900	133461955	1925	1925	1925	1925	0
169	20240927	170800	133461955	1925	1925	1925	1925	0
170	20240927	170700	133461955	1925	1925	1925	1925	0
171	20240927	170600	133461955	1925	1925	1925	1925	0
172	20240927	170500	133461955	1925	1925	1925	1925	0
173	20240927	170400	133461955	1925	1925	1925	1925	0
174	20240927	170300	133461955	1925	1925	1925	1925	0
175	20240927	170200	133461955	1925	1925	1925	1925	0
176	20240927	170100	133461955	1925	1925	1925	1925	0
177	20240927	170000	133461955	1925	1925	1925	1925	0
178	20240927	165900	133461955	1925	1925	1925	1925	0
179	20240927	165800	133461955	1925	1925	1925	1925	0
180	20240927	165700	133461955	1925	1925	1925	1925	0
181	20240927	165600	133461955	1925	1925	1925	1925	0
182	20240927	165500	133461955	1925	1925	1925	1925	2054
183	20240927	165400	133461955	1925	1925	1925	1925	0
184	20240927	165300	133461955	1925	1925	1925	1925	0
185	20240927	165200	133461955	1925	1925	1925	1925	0
186	20240927	165100	133461955	1925	1925	1925	1925	0
187	20240927	165000	133461955	1925	1925	1925	1925	0
188	20240927	164900	133461955	1925	1925	1925	1925	0
189	20240927	164800	133461955	1925	1925	1925	1925	0
190	20240927	164700	133461955	1925	1925	1925	1925	0
191	20240927	164600	133461955	1925	1925	1925	1925	0
192	20240927	164500	133461955	1925	1925	1925	1925	0
193	20240927	164400	133461955	1925	1925	1925	1925	0
194	20240927	164300	133461955	1925	1925	1925	1925	0
195	20240927	164200	133461955	1925	1925	1925	1925	0
196	20240927	164100	133461955	1925	1925	1925	1925	0
197	20240927	164000	133461955	1925	1925	1925	1925	0
198	20240927	163900	133461955	1925	1925	1925	1925	0
199	20240927	163800	133461955	1925	1925	1925	1925	0
200	20240927	163700	133461955	1925	1925	1925	1925	0
201	20240927	163600	133461955	1925	1925	1925	1925	0
202	20240927	163500	133461955	1925	1925	1925	1925	0
203	20240927	163400	133461955	1925	1925	1925	1925	0
204	20240927	163300	133461955	1925	1925	1925	1925	0
205	20240927	163200	133461955	1925	1925	1925	1925	0
206	20240927	163100	133461955	1925	1925	1925	1925	0
207	20240927	163000	133461955	1925	1925	1925	1925	0
208	20240927	162900	133461955	1925	1925	1925	1925	0
209	20240927	162800	133461955	1925	1925	1925	1925	0
210	20240927	162700	133461955	1925	1925	1925	1925	0
211	20240927	162600	133461955	1925	1925	1925	1925	0
212	20240927	162500	133461955	1925	1925	1925	1925	2054
213	20240927	162400	133461955	1925	1925	1925	1925	0
214	20240927	162300	133461955	1925	1925	1925	1925	0
215	20240927	162200	133461955	1925	1925	1925	1925	0
216	20240927	162100	133461955	1925	1925	1925	1925	0
217	20240927	162000	133461955	1925	1925	1925	1925	0
218	20240927	161900	133461955	1925	1925	1925	1925	0
219	20240927	161800	133461955	1925	1925	1925	1925	0
220	20240927	161700	133461955	1925	1925	1925	1925	0
221	20240927	161600	133461955	1925	1925	1925	1925	0
222	20240927	161500	133461955	1925	1925	1925	1925	0
223	20240927	161400	133461955	1925	1925	1925	1925	0
224	20240927	161300	133461955	1925	1925	1925	1925	0
225	20240927	161200	133461955	1925	1925	1925	1925	0
226	20240927	161100	133461955	1925	1925	1925	1925	0
227	20240927	161000	133461955	1925	1925	1925	1925	0
228	20240927	160900	133461955	1925	1925	1925	1925	0
229	20240927	160800	133461955	1925	1925	1925	1925	0
230	20240927	160700	133461955	1925	1925	1925	1925	0
231	20240927	160600	133461955	1925	1925	1925	1925	0
232	20240927	160500	133461955	1925	1925	1925	1925	0
233	20240927	160400	133461955	1925	1925	1925	1925	0
234	20240927	160300	133461955	1925	1925	1925	1925	0
235	20240927	160200	133461955	1925	1925	1925	1925	0
236	20240927	160100	133461955	1925	1925	1925	1925	0
237	20240927	160000	133461955	1925	1925	1925	1925	0
238	20240927	155900	133461955	1925	1925	1925	1925	0
239	20240927	155800	133461955	1925	1925	1925	1925	0
240	20240927	155700	133461955	1925	1925	1925	1925	0
241	20240927	155600	133461955	1925	1925	1925	1925	0
242	20240927	155500	133461955	1925	1925	1925	1925	2054
243	20240927	155400	133461955	1925	1925	1925	1925	0
244	20240927	155300	133461955	1925	1925	1925	1925	0
245	20240927	155200	133461955	1925	1925	1925	1925	0
246	20240927	155100	133461955	1925	1925	1925	1925	0
247	20240927	155000	133461955	1925	1925	1925	1925	0
248	20240927	154900	133461955	1925	1925	1925	1925	0
249	20240927	154800	133461955	1925	1925	1925	1925	0
250	20240927	154700	133461955	1925	1925	1925	1925	0
251	20240927	154600	133461955	1925	1925	1925	1925	0
252	20240927	154500	133461955	1925	1925	1925	1925	0
253	20240927	154400	133461955	1925	1925	1925	1925	0
254	20240927	154300	133461955	1925	1925	1925	1925	0
255	20240927	154200	133461955	1925	1925	1925	1925	0
256	20240927	154100	133461955	1925	1925	1925	1925	0
257	20240927	154000	133461955	1925	1925	1925	1925	0
258	20240927	153900	133461955	1925	1925	1925	1925	0
259	20240927	153800	133461955	1925	1925	1925	1925	0
260	20240927	153700	133461955	1925	1925	1925	1925	0
261	20240927	153600	133461955	1925	1925	1925	1925	0
262	20240927	153500	133461955	1925	1925	1925	1925	0
263	20240927	153400	133461955	1925	1925	1925	1925	0
264	20240927	153300	133461955	1925	1925	1925	1925	0
265	20240927	153200	133461955	1925	1925	1925	1925	0
266	20240927	153100	133461955	1925	1925	1925	1925	0
267	20240927	153000	133461955	1925	1925	1925	1925	2054
268	20240927	152900	129508005	1925	1925	1925	1925	0
269	20240927	152800	129508005	1925	1925	1925	1925	0
270	20240927	152700	129508005	1925	1925	1925	1925	0
271	20240927	152600	129508005	1925	1925	1925	1925	0
272	20240927	152500	129508005	1925	1925	1925	1925	0
273	20240927	152400	129508005	1925	1925	1925	1925	0
274	20240927	152300	129508005	1925	1925	1925	1925	0
275	20240927	152200	129508005	1925	1925	1925	1925	0
276	20240927	152100	129508005	1925	1925	1925	1925	0
277	20240927	152000	129508005	1925	1925	1925	1925	0
278	20240927	151900	129508005	1925	1918	1925	1917	110
279	20240927	151800	129296986	1925	1917	1925	1917	36
280	20240927	151700	129227880	1917	1917	1917	1917	37
281	20240927	151600	129156951	1917	1912	1917	1912	619
282	20240927	151500	127973418	1912	1912	1912	1912	1
283	20240927	151400	127971506	1912	1912	1912	1912	0
284	20240927	151300	127971506	1912	1912	1912	1911	214
285	20240927	151200	127562428	1912	1912	1912	1912	218
286	20240927	151100	127145612	1912	1912	1912	1912	1
287	20240927	151000	127143700	1912	1912	1912	1912	1
288	20240927	150900	127141788	1912	1912	1912	1912	0
289	20240927	150800	127141788	1912	1913	1913	1912	12
290	20240927	150700	127118834	1913	1913	1913	1913	3
291	20240927	150600	127113095	1913	1913	1913	1913	52
292	20240927	150500	127013619	1914	1914	1914	1914	0
293	20240927	150400	127013619	1914	1914	1914	1914	1
294	20240927	150300	127011705	1913	1913	1913	1913	19
295	20240927	150200	126975358	1914	1914	1914	1914	0
296	20240927	150100	126975358	1914	1915	1915	1914	608
297	20240927	150000	125811382	1916	1916	1916	1916	0
298	20240927	145900	125811382	1916	1916	1916	1916	4
299	20240927	145800	125803718	1916	1916	1916	1916	1
300	20240927	145700	125801802	1916	1916	1916	1916	0
301	20240927	145600	125801802	1916	1916	1916	1916	0
302	20240927	145500	125801802	1916	1916	1916	1916	0
303	20240927	145400	125801802	1916	1914	1916	1914	135
304	20240927	145300	125543382	1916	1916	1916	1916	0
305	20240927	145200	125543382	1916	1916	1916	1916	0
306	20240927	145100	125543382	1916	1916	1916	1916	60
307	20240927	145000	125428422	1916	1916	1916	1916	0
308	20240927	144900	125428422	1916	1916	1916	1916	0
309	20240927	144800	125428422	1916	1916	1916	1916	6
310	20240927	144700	125416926	1916	1916	1916	1916	0
311	20240927	144600	125416926	1916	1915	1916	1915	114
312	20240927	144500	125198602	1917	1917	1917	1917	0
313	20240927	144400	125198602	1917	1917	1917	1917	0
314	20240927	144300	125198602	1917	1917	1917	1917	0
315	20240927	144200	125198602	1917	1917	1917	1917	0
316	20240927	144100	125198602	1917	1917	1917	1917	0
317	20240927	144000	125198602	1917	1917	1917	1917	0
318	20240927	143900	125198602	1917	1917	1917	1917	0
319	20240927	143800	125198602	1917	1917	1917	1917	5
320	20240927	143700	125189017	1917	1917	1917	1917	0
321	20240927	143600	125189017	1917	1917	1917	1917	0
322	20240927	143500	125189017	1917	1915	1917	1915	115
323	20240927	143400	124968778	1917	1917	1917	1917	3
324	20240927	143300	124963027	1918	1918	1918	1918	0
325	20240927	143200	124963027	1918	1918	1918	1918	0
326	20240927	143100	124963027	1918	1918	1918	1918	0
327	20240927	143000	124963027	1918	1918	1918	1918	0
328	20240927	142900	124963027	1918	1918	1918	1918	0
329	20240927	142800	124963027	1918	1918	1918	1916	25
330	20240927	142700	124915081	1927	1927	1927	1927	0
331	20240927	142600	124915081	1927	1927	1927	1927	0
332	20240927	142500	124915081	1927	1927	1927	1927	0
333	20240927	142400	124915081	1927	1927	1927	1927	0
334	20240927	142300	124915081	1927	1927	1927	1927	0
335	20240927	142200	124915081	1927	1927	1927	1927	0
336	20240927	142100	124915081	1927	1927	1927	1927	0
337	20240927	142000	124915081	1927	1927	1927	1927	54
338	20240927	141900	124811023	1927	1927	1927	1927	12
339	20240927	141800	124787899	1919	1919	1919	1919	0
340	20240927	141700	124787899	1919	1919	1919	1919	0
341	20240927	141600	124787899	1919	1919	1919	1919	0
342	20240927	141500	124787899	1919	1919	1919	1919	0
343	20240927	141400	124787899	1919	1919	1919	1919	0
344	20240927	141300	124787899	1919	1919	1919	1919	0
345	20240927	141200	124787899	1919	1919	1919	1919	74
346	20240927	141100	124645893	1918	1918	1918	1918	100
347	20240927	141000	124454093	1919	1918	1919	1918	10
348	20240927	140900	124434909	1914	1914	1914	1914	0
349	20240927	140800	124434909	1914	1914	1914	1914	0
350	20240927	140700	124434909	1914	1914	1914	1914	78
351	20240927	140600	124285617	1918	1915	1918	1914	665
352	20240927	140500	123012437	1915	1915	1915	1915	361
353	20240927	140400	122321122	1918	1917	1919	1916	477
354	20240927	140300	121407084	1917	1924	1924	1917	11766
355	20240927	140200	98835705	1924	1924	1924	1924	0
356	20240927	140100	98835705	1924	1924	1924	1924	3
357	20240927	140000	98829933	1924	1924	1924	1924	4
358	20240927	135900	98822237	1929	1929	1929	1929	4
359	20240927	135800	98814521	1921	1921	1921	1921	61
360	20240927	135700	98697340	1929	1929	1929	1929	0
361	20240927	135600	98697340	1929	1929	1929	1929	0
362	20240927	135500	98697340	1929	1929	1929	1929	2
363	20240927	135400	98693482	1929	1921	1929	1921	527
364	20240927	135300	97681107	1925	1925	1925	1925	0
365	20240927	135200	97681107	1925	1925	1925	1925	0
366	20240927	135100	97681107	1925	1925	1925	1925	0
367	20240927	135000	97681107	1925	1925	1925	1925	0
368	20240927	134900	97681107	1925	1921	1925	1921	1003
369	20240927	134800	95754332	1925	1925	1925	1925	0
370	20240927	134700	95754332	1925	1925	1925	1925	3
371	20240927	134600	95748557	1924	1922	1924	1922	177
372	20240927	134500	95408267	1922	1922	1922	1922	0
373	20240927	134400	95408267	1922	1922	1922	1922	0
374	20240927	134300	95408267	1922	1922	1922	1922	0
375	20240927	134200	95408267	1922	1922	1922	1922	500
376	20240927	134100	94447267	1925	1925	1925	1925	130
377	20240927	134000	94197017	1929	1929	1929	1929	0
378	20240927	133900	94197017	1929	1929	1929	1929	0
379	20240927	133800	94197017	1929	1922	1929	1922	12
380	20240927	133700	94173946	1935	1935	1935	1935	0
381	20240927	133600	94173946	1935	1935	1935	1935	0
382	20240927	133500	94173946	1935	1935	1935	1935	0
383	20240927	133400	94173946	1935	1935	1935	1935	0
384	20240927	133300	94173946	1935	1935	1935	1935	0
385	20240927	133200	94173946	1935	1935	1935	1935	0
386	20240927	133100	94173946	1935	1935	1935	1935	0
387	20240927	133000	94173946	1935	1935	1935	1935	0
388	20240927	132900	94173946	1935	1935	1935	1935	0
389	20240927	132800	94173946	1935	1935	1935	1935	0
390	20240927	132700	94173946	1935	1935	1935	1935	1
391	20240927	132600	94172011	1922	1923	1923	1922	292
392	20240927	132500	93610655	1936	1923	1936	1923	276
393	20240927	132400	93079894	1938	1938	1938	1938	0
394	20240927	132300	93079894	1938	1938	1938	1938	0
395	20240927	132200	93079894	1938	1938	1938	1938	0
396	20240927	132100	93079894	1938	1938	1938	1938	0
397	20240927	132000	93079894	1938	1938	1938	1938	0
398	20240927	131900	93079894	1938	1938	1938	1938	0
399	20240927	131800	93079894	1938	1938	1938	1938	0
400	20240927	131700	93079894	1938	1932	1938	1932	105
401	20240927	131600	92876740	1932	1932	1932	1932	0
402	20240927	131500	92876740	1932	1932	1932	1932	47
403	20240927	131400	92785936	1932	1927	1932	1927	7
404	20240927	131300	92772437	1921	1921	1921	1921	960
405	20240927	131200	90928277	1922	1922	1922	1922	0
406	20240927	131100	90928277	1922	1922	1922	1922	0
407	20240927	131000	90928277	1922	1922	1922	1922	114
408	20240927	130900	90709169	1922	1922	1922	1922	1
409	20240927	130800	90707247	1923	1923	1923	1923	2
410	20240927	130700	90703401	1923	1923	1923	1923	0
411	20240927	130600	90703401	1923	1923	1923	1923	0
412	20240927	130500	90703401	1923	1923	1923	1923	53
413	20240927	130400	90601482	1923	1923	1923	1923	0
414	20240927	130300	90601482	1923	1923	1923	1923	0
415	20240927	130200	90601482	1923	1923	1923	1923	200
416	20240927	130100	90216882	1924	1924	1924	1924	0
417	20240927	130000	90216882	1924	1924	1924	1924	0
418	20240927	125900	90216882	1924	1924	1924	1924	5
419	20240927	125800	90207262	1924	1924	1924	1924	23
420	20240927	125700	90163010	1924	1924	1924	1924	0
421	20240927	125600	90163010	1924	1924	1924	1924	0
422	20240927	125500	90163010	1924	1924	1924	1924	0
423	20240927	125400	90163010	1924	1924	1924	1924	375
424	20240927	125300	89441510	1927	1927	1927	1927	0
425	20240927	125200	89441510	1927	1927	1927	1927	0
426	20240927	125100	89441510	1927	1927	1927	1927	0
427	20240927	125000	89441510	1927	1927	1927	1927	0
428	20240927	124900	89441510	1927	1927	1927	1927	0
429	20240927	124800	89441510	1927	1927	1927	1927	0
430	20240927	124700	89441510	1927	1927	1927	1927	0
431	20240927	124600	89441510	1927	1927	1927	1927	0
432	20240927	124500	89441510	1927	1927	1927	1927	0
433	20240927	124400	89441510	1927	1927	1927	1927	0
434	20240927	124300	89441510	1927	1927	1927	1927	0
435	20240927	124200	89441510	1927	1927	1927	1927	0
436	20240927	124100	89441510	1927	1927	1927	1927	0
437	20240927	124000	89441510	1927	1927	1927	1927	0
438	20240927	123900	89441510	1927	1927	1927	1927	232
439	20240927	123800	88994446	1927	1927	1927	1927	16
440	20240927	123700	88963614	1926	1926	1926	1926	3
441	20240927	123600	88957836	1926	1926	1926	1926	12
442	20240927	123500	88934724	1926	1926	1926	1926	0
443	20240927	123400	88934724	1926	1926	1926	1926	257
444	20240927	123300	88439742	1926	1926	1926	1926	55
445	20240927	123200	88333812	1934	1934	1934	1934	0
446	20240927	123100	88333812	1934	1934	1934	1934	0
447	20240927	123000	88333812	1934	1934	1934	1934	1
448	20240927	122900	88331878	1926	1926	1926	1926	1
449	20240927	122800	88329952	1926	1926	1926	1926	124
450	20240927	122700	88091128	1925	1925	1925	1925	222
451	20240927	122600	87663778	1925	1925	1925	1925	14
452	20240927	122500	87636828	1925	1925	1925	1925	0
453	20240927	122400	87636828	1925	1925	1925	1925	1
454	20240927	122300	87634903	1934	1934	1934	1934	0
455	20240927	122200	87634903	1934	1934	1934	1934	1
456	20240927	122100	87632969	1925	1925	1925	1925	2
457	20240927	122000	87629119	1934	1934	1934	1934	0
458	20240927	121900	87629119	1934	1934	1934	1934	0
459	20240927	121800	87629119	1934	1934	1934	1934	115
460	20240927	121700	87406709	1934	1934	1934	1934	0
461	20240927	121600	87406709	1934	1934	1934	1934	0
462	20240927	121500	87406709	1934	1934	1934	1934	0
463	20240927	121400	87406709	1934	1934	1934	1934	0
464	20240927	121300	87406709	1934	1934	1934	1934	0
465	20240927	121200	87406709	1934	1934	1934	1934	0
466	20240927	121100	87406709	1934	1934	1934	1934	0
467	20240927	121000	87406709	1934	1934	1934	1934	0
468	20240927	120900	87406709	1934	1934	1934	1934	110
469	20240927	120800	87193969	1934	1934	1934	1934	0
470	20240927	120700	87193969	1934	1934	1934	1934	0
471	20240927	120600	87193969	1934	1934	1934	1934	0
472	20240927	120500	87193969	1934	1934	1934	1934	1
473	20240927	120400	87192035	1925	1925	1925	1925	0
474	20240927	120300	87192035	1925	1925	1925	1925	0
475	20240927	120200	87192035	1925	1925	1925	1925	0
476	20240927	120100	87192035	1925	1925	1925	1925	0
477	20240927	120000	87192035	1925	1925	1925	1925	0
478	20240927	115900	87192035	1925	1925	1925	1925	0
479	20240927	115800	87192035	1925	1925	1925	1925	0
480	20240927	115700	87192035	1925	1925	1925	1925	100
481	20240927	115600	86999535	1925	1925	1925	1925	0
482	20240927	115500	86999535	1925	1926	1926	1925	100
483	20240927	115400	86806983	1925	1925	1925	1925	0
484	20240927	115300	86806983	1925	1925	1925	1925	0
485	20240927	115200	86806983	1925	1925	1925	1925	0
486	20240927	115100	86806983	1925	1925	1925	1925	0
487	20240927	115000	86806983	1925	1925	1925	1925	0
488	20240927	114900	86806983	1925	1925	1925	1925	0
489	20240927	114800	86806983	1925	1925	1925	1925	0
490	20240927	114700	86806983	1925	1925	1925	1925	0
491	20240927	114600	86806983	1925	1925	1925	1925	33
492	20240927	114500	86743458	1935	1925	1935	1925	3
493	20240927	114400	86737673	1935	1925	1935	1925	10
494	20240927	114300	86718363	1935	1935	1935	1935	0
495	20240927	114200	86718363	1935	1935	1935	1935	3
496	20240927	114100	86712558	1925	1925	1925	1925	0
497	20240927	114000	86712558	1925	1925	1925	1925	2490
498	20240927	113900	81919308	1924	1924	1924	1924	0
499	20240927	113800	81919308	1924	1924	1924	1924	0
500	20240927	113700	81919308	1924	1924	1924	1924	100
501	20240927	113600	81726908	1924	1925	1925	1924	2043
502	20240927	113500	77795435	1925	1935	1935	1925	275
503	20240927	113400	77266050	1925	1925	1925	1925	0
504	20240927	113300	77266050	1925	1925	1925	1925	0
505	20240927	113200	77266050	1925	1925	1925	1925	1
506	20240927	113100	77264125	1935	1935	1935	1935	0
507	20240927	113000	77264125	1935	1935	1935	1935	0
508	20240927	112900	77264125	1935	1935	1935	1935	1
509	20240927	112800	77262190	1925	1925	1925	1925	0
510	20240927	112700	77262190	1925	1925	1925	1925	0
511	20240927	112600	77262190	1925	1935	1935	1925	258
512	20240927	112500	76764700	1935	1935	1935	1935	139
513	20240927	112400	76495735	1934	1934	1934	1934	416
514	20240927	112300	75691191	1934	1934	1934	1934	0
515	20240927	112200	75691191	1934	1934	1934	1934	1
516	20240927	112100	75689257	1925	1926	1926	1925	59
517	20240927	112000	75575643	1926	1926	1926	1926	0
518	20240927	111900	75575643	1926	1926	1926	1926	0
519	20240927	111800	75575643	1926	1926	1926	1926	0
520	20240927	111700	75575643	1926	1926	1926	1926	1
521	20240927	111600	75573717	1935	1935	1935	1935	0
522	20240927	111500	75573717	1935	1935	1935	1935	1
523	20240927	111400	75571782	1926	1926	1926	1926	1
524	20240927	111300	75569856	1935	1925	1935	1925	475
525	20240927	111200	74655001	1924	1925	1925	1924	106
526	20240927	111100	74451054	1925	1925	1925	1925	0
527	20240927	111000	74451054	1925	1925	1925	1925	0
528	20240927	110900	74451054	1925	1925	1925	1925	45
529	20240927	110800	74364429	1925	1925	1925	1925	0
530	20240927	110700	74364429	1925	1925	1925	1925	223
531	20240927	110600	73935154	1924	1924	1924	1924	0
532	20240927	110500	73935154	1924	1925	1925	1924	374
533	20240927	110400	73215568	1926	1926	1926	1926	0
534	20240927	110300	73215568	1926	1926	1926	1926	0
535	20240927	110200	73215568	1926	1926	1926	1926	0
536	20240927	110100	73215568	1926	1935	1935	1926	231
537	20240927	110000	72770653	1926	1926	1926	1926	111
538	20240927	105900	72556867	1926	1926	1926	1926	0
539	20240927	105800	72556867	1926	1935	1936	1926	53
540	20240927	105700	72454273	1937	1937	1937	1937	0
541	20240927	105600	72454273	1937	1923	1937	1923	693
542	20240927	105500	71121620	1938	1923	1938	1923	5
543	20240927	105400	71111990	1939	1938	1939	1923	15
544	20240927	105300	71082931	1938	1938	1938	1938	0
545	20240927	105200	71082931	1938	1939	1939	1923	5
546	20240927	105100	71073255	1939	1939	1939	1939	0
547	20240927	105000	71073255	1939	1938	1939	1938	5
548	20240927	104900	71063564	1923	1923	1923	1923	1
549	20240927	104800	71061641	1940	1940	1940	1940	0
550	20240927	104700	71061641	1940	1940	1940	1940	0
551	20240927	104600	71061641	1940	1940	1940	1940	0
552	20240927	104500	71061641	1940	1940	1940	1940	0
553	20240927	104400	71061641	1940	1940	1940	1940	0
554	20240927	104300	71061641	1940	1940	1940	1940	0
555	20240927	104200	71061641	1940	1940	1940	1940	0
556	20240927	104100	71061641	1940	1940	1940	1940	0
557	20240927	104000	71061641	1940	1940	1940	1940	0
558	20240927	103900	71061641	1940	1940	1940	1940	0
559	20240927	103800	71061641	1940	1940	1940	1940	659
560	20240927	103700	69783181	1941	1941	1941	1941	0
561	20240927	103600	69783181	1941	1941	1941	1941	1
562	20240927	103500	69781240	1919	1937	1937	1919	3916
563	20240927	103400	62247753	1944	1939	1944	1939	160
564	20240927	103300	61937238	1939	1939	1939	1939	51
565	20240927	103200	61838349	1943	1944	1944	1943	38
566	20240927	103100	61764491	1950	1950	1950	1950	11
567	20240927	103000	61743041	1952	1952	1952	1952	0
568	20240927	102900	61743041	1952	1952	1952	1952	0
569	20240927	102800	61743041	1952	1952	1952	1952	0
570	20240927	102700	61743041	1952	1952	1952	1952	0
571	20240927	102600	61743041	1952	1952	1952	1952	0
572	20240927	102500	61743041	1952	1952	1952	1952	0
573	20240927	102400	61743041	1952	1952	1952	1952	0
574	20240927	102300	61743041	1952	1952	1952	1952	1
575	20240927	102200	61741089	1953	1953	1953	1953	0
576	20240927	102100	61741089	1953	1953	1953	1953	0
577	20240927	102000	61741089	1953	1953	1953	1953	0
578	20240927	101900	61741089	1953	1953	1953	1953	0
579	20240927	101800	61741089	1953	1953	1953	1953	0
580	20240927	101700	61741089	1953	1953	1953	1953	0
581	20240927	101600	61741089	1953	1953	1953	1953	0
582	20240927	101500	61741089	1953	1953	1953	1953	0
583	20240927	101400	61741089	1953	1953	1953	1953	0
584	20240927	101300	61741089	1953	1953	1953	1953	0
585	20240927	101200	61741089	1953	1953	1953	1953	0
586	20240927	101100	61741089	1953	1953	1953	1953	0
587	20240927	101000	61741089	1953	1953	1953	1953	0
588	20240927	100900	61741089	1953	1953	1953	1953	1
589	20240927	100800	61739136	1953	1953	1953	1953	0
590	20240927	100700	61739136	1953	1952	1953	1952	53
591	20240927	100600	61635628	1953	1953	1953	1953	0
592	20240927	100500	61635628	1953	1953	1953	1953	0
593	20240927	100400	61635628	1953	1953	1953	1953	2
594	20240927	100300	61631722	1941	1943	1943	1941	540
595	20240927	100200	60583519	1942	1951	1951	1941	656
596	20240927	100100	59306560	1952	1952	1952	1952	0
597	20240927	100000	59306560	1952	1953	1953	1952	77
598	20240927	095900	59156206	1955	1955	1955	1955	82
599	20240927	095800	58995896	1955	1957	1957	1955	765
600	20240927	095700	57499652	1957	1957	1957	1957	0
601	20240927	095600	57499652	1957	1957	1957	1957	100
602	20240927	095500	57303952	1958	1958	1958	1958	0
603	20240927	095400	57303952	1958	1960	1960	1958	580
604	20240927	095300	56167770	1960	1960	1960	1960	32
605	20240927	095200	56105050	1969	1969	1969	1969	251
606	20240927	095100	55610831	1962	1966	1969	1962	2058
607	20240927	095000	51571828	1965	1969	1970	1965	426
608	20240927	094900	50733663	1970	1969	1970	1969	954
609	20240927	094800	48854636	1969	1969	1970	1969	1052
610	20240927	094700	46782712	1967	1969	1969	1967	575
611	20240927	094600	45650594	1969	1969	1970	1969	115
612	20240927	094500	45424148	1970	1969	1970	1969	447
613	20240927	094400	44543979	1968	1965	1968	1965	533
614	20240927	094300	43495335	1962	1962	1962	1962	50
615	20240927	094200	43397235	1962	1962	1962	1962	590
616	20240927	094100	42239655	1962	1962	1962	1962	6
617	20240927	094000	42227883	1962	1962	1962	1962	2
618	20240927	093900	42223959	1958	1958	1958	1958	0
619	20240927	093800	42223959	1958	1960	1960	1958	316
620	20240927	093700	41604712	1964	1956	1970	1956	1401
621	20240927	093600	38850659	1955	1952	1955	1952	926
622	20240927	093500	37040784	1950	1950	1950	1950	356
623	20240927	093400	36346584	1950	1943	1955	1943	2986
624	20240927	093300	30534061	1943	1941	1943	1941	937
625	20240927	093200	28714187	1942	1937	1942	1937	1463
626	20240927	093100	25876679	1937	1936	1937	1936	605
627	20240927	093000	24704804	1937	1937	1937	1937	0
628	20240927	092900	24704804	1937	1933	1937	1933	4459
629	20240927	092800	16068746	1933	1934	1934	1933	268
630	20240927	092700	15550481	1933	1933	1933	1933	219
631	20240927	092600	15127154	1930	1929	1930	1929	55
632	20240927	092500	15021008	1930	1930	1930	1930	0
633	20240927	092400	15021008	1930	1930	1930	1930	0
634	20240927	092300	15021008	1930	1930	1930	1930	0
635	20240927	092200	15021008	1930	1930	1930	1930	2
636	20240927	092100	15017148	1930	1930	1930	1930	541
637	20240927	092000	13973018	1934	1934	1934	1934	0
638	20240927	091900	13973018	1934	1933	1934	1933	10
639	20240927	091800	13953683	1919	1919	1919	1919	0
640	20240927	091700	13953683	1919	1919	1919	1919	52
641	20240927	091600	13853895	1919	1930	1937	1919	101
642	20240927	091500	13659002	1930	1926	1930	1926	2321
643	20240927	091400	9184618	1926	1926	1926	1926	1
644	20240927	091300	9182692	1918	1918	1918	1918	0
645	20240927	091200	9182692	1918	1918	1918	1918	17
646	20240927	091100	9150086	1918	1918	1918	1918	35
647	20240927	091000	9082956	1918	1919	1919	1918	89
648	20240927	090900	8912208	1919	1919	1919	1919	150
649	20240927	090800	8624358	1915	1915	1915	1915	462
650	20240927	090700	7739628	1915	1918	1918	1915	138
651	20240927	090600	7475049	1918	1918	1918	1918	173
652	20240927	090500	7143235	1918	1918	1918	1918	546
653	20240927	090400	6096007	1918	1918	1918	1918	3
654	20240927	090300	6090253	1919	1919	1919	1919	0
655	20240927	090200	6090253	1919	1914	1919	1914	154
656	20240927	090100	5795492	1914	1915	1918	1914	1511
657	20240927	090000	2897413	1916	1920	1920	1916	1510