KissMeData/013520/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	185900	69039857	1924	1924	1924	1924	1579
3	20240923	185800	69039857	1924	1924	1924	1924	0
4	20240923	185700	69039857	1924	1924	1924	1924	0
5	20240923	185600	69039857	1924	1924	1924	1924	0
6	20240923	185500	69039857	1924	1924	1924	1924	0
7	20240923	185400	69039857	1924	1924	1924	1924	0
8	20240923	185300	69039857	1924	1924	1924	1924	0
9	20240923	185200	69039857	1924	1924	1924	1924	0
10	20240923	185100	69039857	1924	1924	1924	1924	0
11	20240923	185000	69039857	1924	1924	1924	1924	0
12	20240923	184900	69039857	1924	1924	1924	1924	0
13	20240923	184800	69039857	1924	1924	1924	1924	0
14	20240923	184700	69039857	1924	1924	1924	1924	0
15	20240923	184600	69039857	1924	1924	1924	1924	0
16	20240923	184500	69039857	1924	1924	1924	1924	0
17	20240923	184400	69039857	1924	1924	1924	1924	0
18	20240923	184300	69039857	1924	1924	1924	1924	0
19	20240923	184200	69039857	1924	1924	1924	1924	0
20	20240923	184100	69039857	1924	1924	1924	1924	0
21	20240923	184000	69039857	1924	1924	1924	1924	0
22	20240923	183900	69039857	1924	1924	1924	1924	0
23	20240923	183800	69039857	1924	1924	1924	1924	0
24	20240923	183700	69039857	1924	1924	1924	1924	0
25	20240923	183600	69039857	1924	1924	1924	1924	0
26	20240923	183500	69039857	1924	1924	1924	1924	0
27	20240923	183400	69039857	1924	1924	1924	1924	0
28	20240923	183300	69039857	1924	1924	1924	1924	0
29	20240923	183200	69039857	1924	1924	1924	1924	0
30	20240923	183100	69039857	1924	1924	1924	1924	0
31	20240923	183000	69039857	1924	1924	1924	1924	0
32	20240923	182900	69039857	1924	1924	1924	1924	1579
33	20240923	182800	69039857	1924	1924	1924	1924	0
34	20240923	182700	69039857	1924	1924	1924	1924	0
35	20240923	182600	69039857	1924	1924	1924	1924	0
36	20240923	182500	69039857	1924	1924	1924	1924	0
37	20240923	182400	69039857	1924	1924	1924	1924	0
38	20240923	182300	69039857	1924	1924	1924	1924	0
39	20240923	182200	69039857	1924	1924	1924	1924	0
40	20240923	182100	69039857	1924	1924	1924	1924	0
41	20240923	182000	69039857	1924	1924	1924	1924	0
42	20240923	181900	69039857	1924	1924	1924	1924	0
43	20240923	181800	69039857	1924	1924	1924	1924	0
44	20240923	181700	69039857	1924	1924	1924	1924	0
45	20240923	181600	69039857	1924	1924	1924	1924	0
46	20240923	181500	69039857	1924	1924	1924	1924	0
47	20240923	181400	69039857	1924	1924	1924	1924	0
48	20240923	181300	69039857	1924	1924	1924	1924	0
49	20240923	181200	69039857	1924	1924	1924	1924	0
50	20240923	181100	69039857	1924	1924	1924	1924	0
51	20240923	181000	69039857	1924	1924	1924	1924	0
52	20240923	180900	69039857	1924	1924	1924	1924	0
53	20240923	180800	69039857	1924	1924	1924	1924	0
54	20240923	180700	69039857	1924	1924	1924	1924	0
55	20240923	180600	69039857	1924	1924	1924	1924	0
56	20240923	180500	69039857	1924	1924	1924	1924	0
57	20240923	180400	69039857	1924	1924	1924	1924	0
58	20240923	180300	69039857	1924	1924	1924	1924	0
59	20240923	180200	69039857	1924	1924	1924	1924	0
60	20240923	180100	69039857	1924	1924	1924	1924	0
61	20240923	180000	69039857	1924	1924	1924	1924	0
62	20240923	175900	69039857	1924	1924	1924	1924	1579
63	20240923	175800	69039857	1924	1924	1924	1924	0
64	20240923	175700	69039857	1924	1924	1924	1924	0
65	20240923	175600	69039857	1924	1924	1924	1924	0
66	20240923	175500	69039857	1924	1924	1924	1924	0
67	20240923	175400	69039857	1924	1924	1924	1924	0
68	20240923	175300	69039857	1924	1924	1924	1924	0
69	20240923	175200	69039857	1924	1924	1924	1924	0
70	20240923	175100	69039857	1924	1924	1924	1924	0
71	20240923	175000	69039857	1924	1924	1924	1924	0
72	20240923	174900	69039857	1924	1924	1924	1924	0
73	20240923	174800	69039857	1924	1924	1924	1924	0
74	20240923	174700	69039857	1924	1924	1924	1924	0
75	20240923	174600	69039857	1924	1924	1924	1924	0
76	20240923	174500	69039857	1924	1924	1924	1924	0
77	20240923	174400	69039857	1924	1924	1924	1924	0
78	20240923	174300	69039857	1924	1924	1924	1924	0
79	20240923	174200	69039857	1924	1924	1924	1924	0
80	20240923	174100	69039857	1924	1924	1924	1924	0
81	20240923	174000	69039857	1924	1924	1924	1924	0
82	20240923	173900	69039857	1924	1924	1924	1924	0
83	20240923	173800	69039857	1924	1924	1924	1924	0
84	20240923	173700	69039857	1924	1924	1924	1924	0
85	20240923	173600	69039857	1924	1924	1924	1924	0
86	20240923	173500	69039857	1924	1924	1924	1924	0
87	20240923	173400	69039857	1924	1924	1924	1924	0
88	20240923	173300	69039857	1924	1924	1924	1924	0
89	20240923	173200	69039857	1924	1924	1924	1924	0
90	20240923	173100	69039857	1924	1924	1924	1924	0
91	20240923	173000	69039857	1924	1924	1924	1924	0
92	20240923	172900	69039857	1924	1924	1924	1924	1579
93	20240923	172800	69039857	1924	1924	1924	1924	0
94	20240923	172700	69039857	1924	1924	1924	1924	0
95	20240923	172600	69039857	1924	1924	1924	1924	0
96	20240923	172500	69039857	1924	1924	1924	1924	0
97	20240923	172400	69039857	1924	1924	1924	1924	0
98	20240923	172300	69039857	1924	1924	1924	1924	0
99	20240923	172200	69039857	1924	1924	1924	1924	0
100	20240923	172100	69039857	1924	1924	1924	1924	0
101	20240923	172000	69039857	1924	1924	1924	1924	0
102	20240923	171900	69039857	1924	1924	1924	1924	0
103	20240923	171800	69039857	1924	1924	1924	1924	0
104	20240923	171700	69039857	1924	1924	1924	1924	0
105	20240923	171600	69039857	1924	1924	1924	1924	0
106	20240923	171500	69039857	1924	1924	1924	1924	0
107	20240923	171400	69039857	1924	1924	1924	1924	0
108	20240923	171300	69039857	1924	1924	1924	1924	0
109	20240923	171200	69039857	1924	1924	1924	1924	0
110	20240923	171100	69039857	1924	1924	1924	1924	0
111	20240923	171000	69039857	1924	1924	1924	1924	0
112	20240923	170900	69039857	1924	1924	1924	1924	0
113	20240923	170800	69039857	1924	1924	1924	1924	0
114	20240923	170700	69039857	1924	1924	1924	1924	0
115	20240923	170600	69039857	1924	1924	1924	1924	0
116	20240923	170500	69039857	1924	1924	1924	1924	0
117	20240923	170400	69039857	1924	1924	1924	1924	0
118	20240923	170300	69039857	1924	1924	1924	1924	0
119	20240923	170200	69039857	1924	1924	1924	1924	0
120	20240923	170100	69039857	1924	1924	1924	1924	0
121	20240923	170000	69039857	1924	1924	1924	1924	0
122	20240923	165900	69039857	1924	1924	1924	1924	1579
123	20240923	165800	69039857	1924	1924	1924	1924	0
124	20240923	165700	69039857	1924	1924	1924	1924	0
125	20240923	165600	69039857	1924	1924	1924	1924	0
126	20240923	165500	69039857	1924	1924	1924	1924	0
127	20240923	165400	69039857	1924	1924	1924	1924	0
128	20240923	165300	69039857	1924	1924	1924	1924	0
129	20240923	165200	69039857	1924	1924	1924	1924	0
130	20240923	165100	69039857	1924	1924	1924	1924	0
131	20240923	165000	69039857	1924	1924	1924	1924	0
132	20240923	164900	69039857	1924	1924	1924	1924	0
133	20240923	164800	69039857	1924	1924	1924	1924	0
134	20240923	164700	69039857	1924	1924	1924	1924	0
135	20240923	164600	69039857	1924	1924	1924	1924	0
136	20240923	164500	69039857	1924	1924	1924	1924	0
137	20240923	164400	69039857	1924	1924	1924	1924	0
138	20240923	164300	69039857	1924	1924	1924	1924	0
139	20240923	164200	69039857	1924	1924	1924	1924	0
140	20240923	164100	69039857	1924	1924	1924	1924	0
141	20240923	164000	69039857	1924	1924	1924	1924	0
142	20240923	163900	69039857	1924	1924	1924	1924	0
143	20240923	163800	69039857	1924	1924	1924	1924	0
144	20240923	163700	69039857	1924	1924	1924	1924	0
145	20240923	163600	69039857	1924	1924	1924	1924	0
146	20240923	163500	69039857	1924	1924	1924	1924	0
147	20240923	163400	69039857	1924	1924	1924	1924	0
148	20240923	163300	69039857	1924	1924	1924	1924	0
149	20240923	163200	69039857	1924	1924	1924	1924	0
150	20240923	163100	69039857	1924	1924	1924	1924	0
151	20240923	163000	69039857	1924	1924	1924	1924	0
152	20240923	162900	69039857	1924	1924	1924	1924	1579
153	20240923	162800	69039857	1924	1924	1924	1924	0
154	20240923	162700	69039857	1924	1924	1924	1924	0
155	20240923	162600	69039857	1924	1924	1924	1924	0
156	20240923	162500	69039857	1924	1924	1924	1924	0
157	20240923	162400	69039857	1924	1924	1924	1924	0
158	20240923	162300	69039857	1924	1924	1924	1924	0
159	20240923	162200	69039857	1924	1924	1924	1924	0
160	20240923	162100	69039857	1924	1924	1924	1924	0
161	20240923	162000	69039857	1924	1924	1924	1924	0
162	20240923	161900	69039857	1924	1924	1924	1924	0
163	20240923	161800	69039857	1924	1924	1924	1924	0
164	20240923	161700	69039857	1924	1924	1924	1924	0
165	20240923	161600	69039857	1924	1924	1924	1924	0
166	20240923	161500	69039857	1924	1924	1924	1924	0
167	20240923	161400	69039857	1924	1924	1924	1924	0
168	20240923	161300	69039857	1924	1924	1924	1924	0
169	20240923	161200	69039857	1924	1924	1924	1924	0
170	20240923	161100	69039857	1924	1924	1924	1924	0
171	20240923	161000	69039857	1924	1924	1924	1924	0
172	20240923	160900	69039857	1924	1924	1924	1924	0
173	20240923	160800	69039857	1924	1924	1924	1924	0
174	20240923	160700	69039857	1924	1924	1924	1924	0
175	20240923	160600	69039857	1924	1924	1924	1924	0
176	20240923	160500	69039857	1924	1924	1924	1924	0
177	20240923	160400	69039857	1924	1924	1924	1924	0
178	20240923	160300	69039857	1924	1924	1924	1924	0
179	20240923	160200	69039857	1924	1924	1924	1924	0
180	20240923	160100	69039857	1924	1924	1924	1924	0
181	20240923	160000	69039857	1924	1924	1924	1924	0
182	20240923	155900	69039857	1924	1924	1924	1924	1579
183	20240923	155800	69039857	1924	1924	1924	1924	0
184	20240923	155700	69039857	1924	1924	1924	1924	0
185	20240923	155600	69039857	1924	1924	1924	1924	0
186	20240923	155500	69039857	1924	1924	1924	1924	0
187	20240923	155400	69039857	1924	1924	1924	1924	0
188	20240923	155300	69039857	1924	1924	1924	1924	0
189	20240923	155200	69039857	1924	1924	1924	1924	0
190	20240923	155100	69039857	1924	1924	1924	1924	0
191	20240923	155000	69039857	1924	1924	1924	1924	0
192	20240923	154900	69039857	1924	1924	1924	1924	0
193	20240923	154800	69039857	1924	1924	1924	1924	0
194	20240923	154700	69039857	1924	1924	1924	1924	0
195	20240923	154600	69039857	1924	1924	1924	1924	0
196	20240923	154500	69039857	1924	1924	1924	1924	0
197	20240923	154400	69039857	1924	1924	1924	1924	0
198	20240923	154300	69039857	1924	1924	1924	1924	0
199	20240923	154200	69039857	1924	1924	1924	1924	0
200	20240923	154100	69039857	1924	1924	1924	1924	0
201	20240923	154000	69039857	1924	1924	1924	1924	0
202	20240923	153900	69039857	1924	1924	1924	1924	0
203	20240923	153800	69039857	1924	1924	1924	1924	0
204	20240923	153700	69039857	1924	1924	1924	1924	0
205	20240923	153600	69039857	1924	1924	1924	1924	0
206	20240923	153500	69039857	1924	1924	1924	1924	0
207	20240923	153400	69039857	1924	1924	1924	1924	0
208	20240923	153300	69039857	1924	1924	1924	1924	0
209	20240923	153200	69039857	1924	1924	1924	1924	0
210	20240923	153100	69039857	1924	1924	1924	1924	0
211	20240923	153000	69039857	1924	1924	1924	1924	1579
212	20240923	152900	66001861	1924	1924	1924	1924	0
213	20240923	152800	66001861	1924	1924	1924	1924	0
214	20240923	152700	66001861	1924	1924	1924	1924	0
215	20240923	152600	66001861	1924	1924	1924	1924	0
216	20240923	152500	66001861	1924	1924	1924	1924	0
217	20240923	152400	66001861	1924	1924	1924	1924	0
218	20240923	152300	66001861	1924	1924	1924	1924	0
219	20240923	152200	66001861	1924	1924	1924	1924	0
220	20240923	152100	66001861	1924	1924	1924	1924	0
221	20240923	152000	66001861	1924	1924	1924	1924	0
222	20240923	151900	66001861	1924	1915	1924	1915	51
223	20240923	151800	65904187	1916	1916	1916	1916	0
224	20240923	151700	65904187	1916	1916	1916	1916	0
225	20240923	151600	65904187	1916	1916	1916	1916	358
226	20240923	151500	65218259	1924	1924	1924	1924	7
227	20240923	151400	65204791	1919	1919	1919	1919	0
228	20240923	151300	65204791	1919	1919	1919	1919	100
229	20240923	151200	65012891	1919	1919	1919	1919	30
230	20240923	151100	64955321	1919	1918	1919	1918	62
231	20240923	151000	64836393	1919	1919	1919	1919	30
232	20240923	150900	64778823	1915	1915	1915	1915	0
233	20240923	150800	64778823	1915	1915	1915	1915	0
234	20240923	150700	64778823	1915	1915	1915	1915	0
235	20240923	150600	64778823	1915	1915	1915	1915	0
236	20240923	150500	64778823	1915	1915	1915	1915	0
237	20240923	150400	64778823	1915	1915	1915	1915	0
238	20240923	150300	64778823	1915	1915	1915	1915	1
239	20240923	150200	64776908	1915	1915	1915	1915	35
240	20240923	150100	64709883	1917	1917	1917	1917	0
241	20240923	150000	64709883	1917	1917	1917	1917	0
242	20240923	145900	64709883	1917	1917	1917	1917	0
243	20240923	145800	64709883	1917	1919	1919	1917	3617
244	20240923	145700	57771574	1919	1919	1919	1919	0
245	20240923	145600	57771574	1919	1919	1919	1919	16
246	20240923	145500	57740870	1919	1919	1919	1919	0
247	20240923	145400	57740870	1919	1919	1919	1919	0
248	20240923	145300	57740870	1919	1919	1919	1919	20
249	20240923	145200	57702490	1919	1919	1919	1919	37
250	20240923	145100	57631487	1924	1924	1924	1924	0
251	20240923	145000	57631487	1924	1924	1924	1924	0
252	20240923	144900	57631487	1924	1924	1924	1924	0
253	20240923	144800	57631487	1924	1924	1924	1924	9
254	20240923	144700	57614171	1924	1924	1924	1924	0
255	20240923	144600	57614171	1924	1924	1924	1924	0
256	20240923	144500	57614171	1924	1924	1924	1924	0
257	20240923	144400	57614171	1924	1924	1924	1924	0
258	20240923	144300	57614171	1924	1924	1924	1924	0
259	20240923	144200	57614171	1924	1924	1924	1924	0
260	20240923	144100	57614171	1924	1924	1924	1924	0
261	20240923	144000	57614171	1924	1924	1924	1924	0
262	20240923	143900	57614171	1924	1924	1924	1924	0
263	20240923	143800	57614171	1924	1924	1924	1924	0
264	20240923	143700	57614171	1924	1924	1924	1924	0
265	20240923	143600	57614171	1924	1924	1924	1924	0
266	20240923	143500	57614171	1924	1924	1924	1924	0
267	20240923	143400	57614171	1924	1923	1924	1923	100
268	20240923	143300	57421841	1923	1923	1923	1923	0
269	20240923	143200	57421841	1923	1923	1923	1923	0
270	20240923	143100	57421841	1923	1923	1923	1923	0
271	20240923	143000	57421841	1923	1923	1923	1923	0
272	20240923	142900	57421841	1923	1923	1923	1923	0
273	20240923	142800	57421841	1923	1923	1923	1923	0
274	20240923	142700	57421841	1923	1923	1923	1923	0
275	20240923	142600	57421841	1923	1923	1923	1923	0
276	20240923	142500	57421841	1923	1923	1923	1923	0
277	20240923	142400	57421841	1923	1923	1923	1923	0
278	20240923	142300	57421841	1923	1923	1923	1923	0
279	20240923	142200	57421841	1923	1923	1923	1923	0
280	20240923	142100	57421841	1923	1923	1923	1923	0
281	20240923	142000	57421841	1923	1923	1923	1923	0
282	20240923	141900	57421841	1923	1917	1923	1917	112
283	20240923	141800	57207131	1919	1919	1919	1919	560
284	20240923	141700	56132491	1923	1923	1923	1923	0
285	20240923	141600	56132491	1923	1923	1923	1923	0
286	20240923	141500	56132491	1923	1923	1923	1923	0
287	20240923	141400	56132491	1923	1923	1923	1923	0
288	20240923	141300	56132491	1923	1923	1923	1923	0
289	20240923	141200	56132491	1923	1923	1923	1919	2660
290	20240923	141100	51020553	1923	1929	1929	1923	2
291	20240923	141000	51016701	1923	1929	1929	1923	58
292	20240923	140900	50905161	1922	1922	1922	1922	1
293	20240923	140800	50903239	1929	1929	1929	1929	10
294	20240923	140700	50883949	1929	1929	1929	1929	0
295	20240923	140600	50883949	1929	1929	1929	1929	0
296	20240923	140500	50883949	1929	1929	1929	1929	0
297	20240923	140400	50883949	1929	1929	1929	1929	0
298	20240923	140300	50883949	1929	1929	1929	1929	0
299	20240923	140200	50883949	1929	1929	1929	1929	0
300	20240923	140100	50883949	1929	1929	1929	1929	0
301	20240923	140000	50883949	1929	1929	1929	1929	0
302	20240923	135900	50883949	1929	1929	1929	1929	0
303	20240923	135800	50883949	1929	1929	1929	1929	0
304	20240923	135700	50883949	1929	1929	1929	1929	0
305	20240923	135600	50883949	1929	1929	1929	1929	0
306	20240923	135500	50883949	1929	1929	1929	1929	0
307	20240923	135400	50883949	1929	1929	1929	1929	2203
308	20240923	135300	46634362	1929	1929	1929	1929	0
309	20240923	135200	46634362	1929	1929	1929	1929	0
310	20240923	135100	46634362	1929	1929	1929	1929	0
311	20240923	135000	46634362	1929	1922	1929	1922	1021
312	20240923	134900	44671650	1929	1929	1929	1929	0
313	20240923	134800	44671650	1929	1929	1929	1929	0
314	20240923	134700	44671650	1929	1929	1929	1929	0
315	20240923	134600	44671650	1929	1929	1929	1929	0
316	20240923	134500	44671650	1929	1929	1929	1929	0
317	20240923	134400	44671650	1929	1929	1929	1929	0
318	20240923	134300	44671650	1929	1929	1929	1929	20
319	20240923	134200	44633070	1929	1929	1929	1929	0
320	20240923	134100	44633070	1929	1922	1929	1922	6
321	20240923	134000	44621531	1921	1921	1921	1921	0
322	20240923	133900	44621531	1921	1921	1921	1921	697
323	20240923	133800	43282594	1929	1929	1929	1929	0
324	20240923	133700	43282594	1929	1929	1929	1929	0
325	20240923	133600	43282594	1929	1929	1929	1929	0
326	20240923	133500	43282594	1929	1929	1929	1929	10
327	20240923	133400	43263304	1929	1929	1929	1929	0
328	20240923	133300	43263304	1929	1929	1929	1929	0
329	20240923	133200	43263304	1929	1929	1929	1929	0
330	20240923	133100	43263304	1929	1929	1929	1929	0
331	20240923	133000	43263304	1929	1929	1929	1929	0
332	20240923	132900	43263304	1929	1929	1929	1929	0
333	20240923	132800	43263304	1929	1929	1929	1929	0
334	20240923	132700	43263304	1929	1929	1929	1929	0
335	20240923	132600	43263304	1929	1929	1929	1929	0
336	20240923	132500	43263304	1929	1929	1929	1929	0
337	20240923	132400	43263304	1929	1929	1929	1929	0
338	20240923	132300	43263304	1929	1929	1929	1929	0
339	20240923	132200	43263304	1929	1929	1929	1929	0
340	20240923	132100	43263304	1929	1929	1929	1929	44
341	20240923	132000	43178428	1929	1929	1929	1929	0
342	20240923	131900	43178428	1929	1928	1929	1928	10
343	20240923	131800	43159140	1921	1921	1921	1921	0
344	20240923	131700	43159140	1921	1921	1921	1921	0
345	20240923	131600	43159140	1921	1921	1921	1921	0
346	20240923	131500	43159140	1921	1921	1921	1921	0
347	20240923	131400	43159140	1921	1921	1921	1921	0
348	20240923	131300	43159140	1921	1921	1921	1921	0
349	20240923	131200	43159140	1921	1921	1921	1921	1
350	20240923	131100	43157219	1921	1921	1921	1921	1
351	20240923	131000	43155298	1926	1926	1926	1926	0
352	20240923	130900	43155298	1926	1926	1926	1926	0
353	20240923	130800	43155298	1926	1925	1926	1925	19
354	20240923	130700	43118721	1925	1925	1925	1925	0
355	20240923	130600	43118721	1925	1925	1925	1925	0
356	20240923	130500	43118721	1925	1925	1925	1925	0
357	20240923	130400	43118721	1925	1925	1925	1925	0
358	20240923	130300	43118721	1925	1925	1925	1925	0
359	20240923	130200	43118721	1925	1925	1925	1925	0
360	20240923	130100	43118721	1925	1925	1925	1925	0
361	20240923	130000	43118721	1925	1925	1925	1925	0
362	20240923	125900	43118721	1925	1924	1925	1924	98
363	20240923	125800	42930087	1926	1926	1926	1926	0
364	20240923	125700	42930087	1926	1926	1926	1926	0
365	20240923	125600	42930087	1926	1926	1926	1926	0
366	20240923	125500	42930087	1926	1926	1926	1926	0
367	20240923	125400	42930087	1926	1926	1926	1926	0
368	20240923	125300	42930087	1926	1926	1926	1926	0
369	20240923	125200	42930087	1926	1929	1929	1926	49
370	20240923	125100	42835617	1927	1927	1927	1927	0
371	20240923	125000	42835617	1927	1929	1929	1927	50
372	20240923	124900	42739217	1927	1927	1927	1927	48
373	20240923	124800	42646721	1927	1927	1927	1927	0
374	20240923	124700	42646721	1927	1929	1929	1927	122
375	20240923	124600	42411577	1929	1927	1929	1927	49
376	20240923	124500	42317106	1927	1927	1927	1927	0
377	20240923	124400	42317106	1927	1927	1927	1927	0
378	20240923	124300	42317106	1927	1927	1927	1927	0
379	20240923	124200	42317106	1927	1927	1927	1927	0
380	20240923	124100	42317106	1927	1927	1927	1927	341
381	20240923	124000	41659999	1927	1927	1927	1927	0
382	20240923	123900	41659999	1927	1927	1927	1927	0
383	20240923	123800	41659999	1927	1927	1927	1927	0
384	20240923	123700	41659999	1927	1927	1927	1927	0
385	20240923	123600	41659999	1927	1927	1929	1927	50
386	20240923	123500	41563599	1927	1927	1927	1927	0
387	20240923	123400	41563599	1927	1929	1929	1927	48
388	20240923	123300	41471055	1927	1927	1929	1927	50
389	20240923	123200	41374655	1929	1929	1929	1929	0
390	20240923	123100	41374655	1929	1927	1929	1927	48
391	20240923	123000	41282111	1927	1929	1929	1927	124
392	20240923	122900	41043115	1929	1929	1929	1929	0
393	20240923	122800	41043115	1929	1929	1929	1929	24
394	20240923	122700	40996819	1929	1929	1929	1929	0
395	20240923	122600	40996819	1929	1929	1929	1929	0
396	20240923	122500	40996819	1929	1929	1929	1929	0
397	20240923	122400	40996819	1929	1928	1929	1928	20
398	20240923	122300	40958241	1922	1922	1922	1922	1
399	20240923	122200	40956319	1919	1919	1919	1919	0
400	20240923	122100	40956319	1919	1919	1919	1919	0
401	20240923	122000	40956319	1919	1919	1919	1919	0
402	20240923	121900	40956319	1919	1924	1924	1919	410
403	20240923	121800	40168689	1926	1926	1926	1926	0
404	20240923	121700	40168689	1926	1928	1928	1926	94
405	20240923	121600	39987605	1925	1925	1925	1925	0
406	20240923	121500	39987605	1925	1925	1925	1925	30
407	20240923	121400	39929855	1925	1925	1925	1925	34
408	20240923	121300	39864405	1925	1925	1925	1925	31
409	20240923	121200	39804730	1926	1926	1926	1926	25
410	20240923	121100	39756580	1926	1926	1926	1926	0
411	20240923	121000	39756580	1926	1926	1926	1926	24
412	20240923	120900	39710356	1928	1928	1928	1928	0
413	20240923	120800	39710356	1928	1928	1928	1928	0
414	20240923	120700	39710356	1928	1925	1928	1925	106
415	20240923	120600	39506234	1926	1926	1926	1926	0
416	20240923	120500	39506234	1926	1926	1926	1926	25
417	20240923	120400	39458084	1926	1926	1926	1926	0
418	20240923	120300	39458084	1926	1926	1926	1926	24
419	20240923	120200	39411860	1926	1926	1926	1926	0
420	20240923	120100	39411860	1926	1928	1928	1926	99
421	20240923	120000	39221138	1926	1926	1926	1926	0
422	20240923	115900	39221138	1926	1926	1926	1926	48
423	20240923	115800	39128690	1926	1926	1926	1926	25
424	20240923	115700	39080540	1926	1926	1926	1926	226
425	20240923	115600	38645264	1927	1927	1927	1927	97
426	20240923	115500	38458345	1928	1928	1928	1928	0
427	20240923	115400	38458345	1928	1928	1928	1928	73
428	20240923	115300	38317601	1924	1924	1924	1924	0
429	20240923	115200	38317601	1924	1924	1924	1924	1
430	20240923	115100	38315677	1928	1928	1928	1928	0
431	20240923	115000	38315677	1928	1928	1928	1928	25
432	20240923	114900	38267477	1928	1928	1928	1928	41
433	20240923	114800	38188429	1924	1924	1924	1924	0
434	20240923	114700	38188429	1924	1924	1924	1924	8
435	20240923	114600	38173037	1924	1928	1928	1924	951
436	20240923	114500	36339777	1928	1926	1928	1925	467
437	20240923	114400	35439482	1926	1926	1926	1926	0
438	20240923	114300	35439482	1926	1926	1926	1926	25
439	20240923	114200	35391332	1925	1925	1925	1925	89
440	20240923	114100	35220007	1924	1924	1924	1924	1
441	20240923	114000	35218083	1928	1928	1928	1928	7
442	20240923	113900	35204587	1923	1927	1927	1923	1017
443	20240923	113800	33244896	1924	1927	1927	1924	50
444	20240923	113700	33148618	1924	1927	1927	1924	50
445	20240923	113600	33052343	1924	1924	1924	1924	0
446	20240923	113500	33052343	1924	1927	1927	1924	128
447	20240923	113400	32805999	1924	1927	1927	1924	97
448	20240923	113300	32619296	1926	1926	1926	1926	0
449	20240923	113200	32619296	1926	1926	1926	1926	24
450	20240923	113100	32573072	1926	1926	1926	1926	0
451	20240923	113000	32573072	1926	1926	1926	1926	77
452	20240923	112900	32424770	1926	1926	1926	1926	24
453	20240923	112800	32378546	1928	1928	1928	1928	0
454	20240923	112700	32378546	1928	1928	1928	1928	0
455	20240923	112600	32378546	1928	1928	1928	1928	0
456	20240923	112500	32378546	1928	1928	1928	1928	0
457	20240923	112400	32378546	1928	1928	1928	1928	0
458	20240923	112300	32378546	1928	1928	1928	1928	0
459	20240923	112200	32378546	1928	1928	1928	1928	0
460	20240923	112100	32378546	1928	1925	1928	1910	1370
461	20240923	112000	29750687	1926	1926	1926	1926	0
462	20240923	111900	29750687	1926	1926	1926	1926	25
463	20240923	111800	29702537	1925	1925	1925	1925	16
464	20240923	111700	29671737	1925	1925	1925	1925	50
465	20240923	111600	29575487	1925	1925	1925	1925	55
466	20240923	111500	29469612	1924	1924	1924	1924	0
467	20240923	111400	29469612	1924	1927	1927	1924	921
468	20240923	111300	27697458	1928	1928	1928	1928	0
469	20240923	111200	27697458	1928	1928	1928	1928	50
470	20240923	111100	27601058	1925	1925	1925	1925	1
471	20240923	111000	27599133	1925	1925	1925	1925	0
472	20240923	110900	27599133	1925	1925	1925	1925	55
473	20240923	110800	27493258	1926	1927	1927	1926	26
474	20240923	110700	27443157	1928	1928	1928	1928	0
475	20240923	110600	27443157	1928	1924	1928	1923	35
476	20240923	110500	27375822	1927	1927	1927	1927	1
477	20240923	110400	27373895	1922	1926	1926	1922	240
478	20240923	110300	26912264	1925	1925	1925	1925	20
479	20240923	110200	26873764	1926	1926	1926	1926	25
480	20240923	110100	26825614	1924	1924	1924	1924	127
481	20240923	110000	26581266	1925	1925	1925	1925	24
482	20240923	105900	26535066	1924	1924	1924	1924	0
483	20240923	105800	26535066	1924	1924	1924	1923	303
484	20240923	105700	25952261	1924	1924	1924	1924	0
485	20240923	105600	25952261	1924	1924	1924	1924	0
486	20240923	105500	25952261	1924	1925	1925	1924	150
487	20240923	105400	25663636	1925	1925	1925	1925	24
488	20240923	105300	25617436	1925	1925	1925	1925	0
489	20240923	105200	25617436	1925	1925	1925	1925	25
490	20240923	105100	25569311	1924	1929	1929	1924	130
491	20240923	105000	25319041	1929	1929	1929	1929	24
492	20240923	104900	25272745	1923	1929	1929	1923	74
493	20240923	104800	25130269	1928	1928	1928	1928	0
494	20240923	104700	25130269	1928	1928	1928	1928	24
495	20240923	104600	25083997	1923	1924	1924	1923	102
496	20240923	104500	24887827	1923	1923	1923	1923	0
497	20240923	104400	24887827	1923	1923	1923	1923	80
498	20240923	104300	24733987	1928	1928	1928	1928	0
499	20240923	104200	24733987	1928	1928	1928	1928	24
500	20240923	104100	24687715	1921	1921	1921	1921	1
501	20240923	104000	24685794	1919	1919	1919	1919	0
502	20240923	103900	24685794	1919	1919	1919	1919	0
503	20240923	103800	24685794	1919	1920	1920	1919	130
504	20240923	103700	24436219	1920	1920	1920	1920	0
505	20240923	103600	24436219	1920	1920	1920	1920	125
506	20240923	103500	24196219	1930	1930	1930	1930	0
507	20240923	103400	24196219	1930	1930	1930	1930	0
508	20240923	103300	24196219	1930	1930	1930	1930	30
509	20240923	103200	24138319	1920	1921	1921	1920	26
510	20240923	103100	24088374	1924	1924	1924	1924	34
511	20240923	103000	24022958	1924	1935	1935	1924	641
512	20240923	102900	22783690	1934	1924	1935	1924	122
513	20240923	102800	22548779	1938	1937	1938	1937	44
514	20240923	102700	22463545	1939	1938	1939	1938	434
515	20240923	102600	21622058	1940	1916	1940	1913	5322
516	20240923	102500	11312871	1916	1916	1916	1916	0
517	20240923	102400	11312871	1916	1914	1916	1914	100
518	20240923	102300	11121366	1911	1911	1911	1911	0
519	20240923	102200	11121366	1911	1911	1911	1911	10
520	20240923	102100	11102256	1910	1911	1911	1910	100
521	20240923	102000	10911185	1910	1910	1910	1910	0
522	20240923	101900	10911185	1910	1910	1910	1910	0
523	20240923	101800	10911185	1910	1910	1910	1910	0
524	20240923	101700	10911185	1910	1913	1913	1910	20
525	20240923	101600	10872955	1915	1915	1915	1914	121
526	20240923	101500	10641265	1916	1916	1916	1916	24
527	20240923	101400	10595281	1916	1916	1916	1916	0
528	20240923	101300	10595281	1916	1916	1916	1916	25
529	20240923	101200	10547381	1913	1913	1913	1913	77
530	20240923	101100	10400080	1912	1912	1912	1912	0
531	20240923	101000	10400080	1912	1912	1912	1912	0
532	20240923	100900	10400080	1912	1912	1912	1912	25
533	20240923	100800	10352280	1912	1912	1912	1912	0
534	20240923	100700	10352280	1912	1912	1912	1912	24
535	20240923	100600	10306392	1911	1911	1911	1911	0
536	20240923	100500	10306392	1911	1911	1911	1911	0
537	20240923	100400	10306392	1911	1911	1911	1911	0
538	20240923	100300	10306392	1911	1909	1911	1909	75
539	20240923	100200	10163105	1909	1909	1909	1909	22
540	20240923	100100	10121107	1909	1909	1909	1909	2
541	20240923	100000	10117289	1908	1908	1908	1908	2
542	20240923	095900	10113473	1908	1908	1908	1908	0
543	20240923	095800	10113473	1908	1910	1910	1908	52
544	20240923	095700	10014183	1908	1908	1908	1908	0
545	20240923	095600	10014183	1908	1908	1908	1908	0
546	20240923	095500	10014183	1908	1908	1908	1908	0
547	20240923	095400	10014183	1908	1909	1909	1908	100
548	20240923	095300	9823359	1908	1908	1908	1908	0
549	20240923	095200	9823359	1908	1909	1909	1908	103
550	20240923	095100	9626779	1909	1909	1909	1909	20
551	20240923	095000	9588599	1912	1912	1912	1912	13
552	20240923	094900	9563743	1913	1913	1913	1913	24
553	20240923	094800	9517831	1912	1912	1913	1912	112
554	20240923	094700	9303662	1913	1913	1913	1913	1
555	20240923	094600	9301749	1913	1914	1914	1913	125
556	20240923	094500	9062600	1913	1913	1913	1913	25
557	20240923	094400	9014775	1912	1912	1912	1912	1
558	20240923	094300	9012863	1913	1915	1915	1913	26
559	20240923	094200	8963122	1915	1915	1915	1915	257
560	20240923	094100	8470967	1916	1916	1916	1916	50
561	20240923	094000	8375167	1915	1916	1916	1915	48
562	20240923	093900	8283223	1916	1917	1917	1916	147
563	20240923	093800	8001561	1916	1916	1916	1916	13
564	20240923	093700	7976653	1918	1918	1918	1918	1
565	20240923	093600	7974735	1918	1918	1918	1918	0
566	20240923	093500	7974735	1918	1918	1918	1918	0
567	20240923	093400	7974735	1918	1918	1918	1918	0
568	20240923	093300	7974735	1918	1918	1918	1918	100
569	20240923	093200	7782935	1918	1918	1918	1918	0
570	20240923	093100	7782935	1918	1918	1918	1918	0
571	20240923	093000	7782935	1918	1918	1918	1918	0
572	20240923	092900	7782935	1918	1918	1918	1918	0
573	20240923	092800	7782935	1918	1917	1918	1917	419
574	20240923	092700	6979420	1918	1918	1918	1918	30
575	20240923	092600	6921880	1908	1908	1908	1908	119
576	20240923	092500	6694828	1908	1908	1908	1908	24
577	20240923	092400	6649036	1907	1907	1907	1907	14
578	20240923	092300	6622338	1908	1908	1908	1908	50
579	20240923	092200	6526938	1908	1908	1909	1908	74
580	20240923	092100	6385722	1908	1908	1908	1907	342
581	20240923	092000	5733187	1908	1908	1908	1908	29
582	20240923	091900	5677855	1907	1907	1907	1907	23
583	20240923	091800	5633994	1908	1908	1908	1908	6
584	20240923	091700	5622546	1905	1905	1905	1905	11
585	20240923	091600	5601591	1906	1911	1911	1906	77
586	20240923	091500	5454647	1911	1911	1911	1911	501
587	20240923	091400	4497236	1920	1910	1920	1910	277
588	20240923	091300	3965720	1906	1906	1906	1906	0
589	20240923	091200	3965720	1906	1906	1906	1906	1
590	20240923	091100	3963814	1906	1906	1906	1906	24
591	20240923	091000	3918070	1909	1909	1909	1909	0
592	20240923	090900	3918070	1909	1909	1909	1909	500
593	20240923	090800	2963570	1892	1892	1892	1892	0
594	20240923	090700	2963570	1892	1897	1897	1892	564
595	20240923	090600	1896181	1890	1890	1890	1890	0
596	20240923	090500	1896181	1890	1890	1890	1890	0
597	20240923	090400	1896181	1890	1910	1910	1890	883
598	20240923	090300	218746	1918	1918	1918	1918	1
599	20240923	090200	216828	1908	1908	1908	1908	0
600	20240923	090100	216828	1908	1908	1908	1908	0
601	20240923	090000	216828	1908	1919	1919	1908	113