KissMeData/007980/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	185000	3661536694	1838	1838	1838	1838	26035
3	20230922	184900	3661536694	1838	1838	1838	1838	0
4	20230922	184800	3661536694	1838	1838	1838	1838	0
5	20230922	184700	3661536694	1838	1838	1838	1838	0
6	20230922	184600	3661536694	1838	1838	1838	1838	0
7	20230922	184500	3661536694	1838	1838	1838	1838	0
8	20230922	184400	3661536694	1838	1838	1838	1838	0
9	20230922	184300	3661536694	1838	1838	1838	1838	0
10	20230922	184200	3661536694	1838	1838	1838	1838	0
11	20230922	184100	3661536694	1838	1838	1838	1838	0
12	20230922	184000	3661536694	1838	1838	1838	1838	0
13	20230922	183900	3661536694	1838	1838	1838	1838	0
14	20230922	183800	3661536694	1838	1838	1838	1838	0
15	20230922	183700	3661536694	1838	1838	1838	1838	0
16	20230922	183600	3661536694	1838	1838	1838	1838	0
17	20230922	183500	3661536694	1838	1838	1838	1838	0
18	20230922	183400	3661536694	1838	1838	1838	1838	0
19	20230922	183300	3661536694	1838	1838	1838	1838	0
20	20230922	183200	3661536694	1838	1838	1838	1838	0
21	20230922	183100	3661536694	1838	1838	1838	1838	0
22	20230922	183000	3661536694	1838	1838	1838	1838	0
23	20230922	182900	3661536694	1838	1838	1838	1838	0
24	20230922	182800	3661536694	1838	1838	1838	1838	0
25	20230922	182700	3661536694	1838	1838	1838	1838	0
26	20230922	182600	3661536694	1838	1838	1838	1838	0
27	20230922	182500	3661536694	1838	1838	1838	1838	0
28	20230922	182400	3661536694	1838	1838	1838	1838	0
29	20230922	182300	3661536694	1838	1838	1838	1838	0
30	20230922	182200	3661536694	1838	1838	1838	1838	0
31	20230922	182100	3661536694	1838	1838	1838	1838	0
32	20230922	182000	3661536694	1838	1838	1838	1838	26035
33	20230922	181900	3661536694	1838	1838	1838	1838	0
34	20230922	181800	3661536694	1838	1838	1838	1838	0
35	20230922	181700	3661536694	1838	1838	1838	1838	0
36	20230922	181600	3661536694	1838	1838	1838	1838	0
37	20230922	181500	3661536694	1838	1838	1838	1838	0
38	20230922	181400	3661536694	1838	1838	1838	1838	0
39	20230922	181300	3661536694	1838	1838	1838	1838	0
40	20230922	181200	3661536694	1838	1838	1838	1838	0
41	20230922	181100	3661536694	1838	1838	1838	1838	0
42	20230922	181000	3661536694	1838	1838	1838	1838	0
43	20230922	180900	3661536694	1838	1838	1838	1838	0
44	20230922	180800	3661536694	1838	1838	1838	1838	0
45	20230922	180700	3661536694	1838	1838	1838	1838	0
46	20230922	180600	3661536694	1838	1838	1838	1838	0
47	20230922	180500	3661536694	1838	1838	1838	1838	0
48	20230922	180400	3661536694	1838	1838	1838	1838	0
49	20230922	180300	3661536694	1838	1838	1838	1838	0
50	20230922	180200	3661536694	1838	1838	1838	1838	0
51	20230922	180100	3661536694	1838	1838	1838	1838	0
52	20230922	180000	3661536694	1838	1838	1838	1838	0
53	20230922	175900	3661536694	1838	1838	1838	1838	0
54	20230922	175800	3661536694	1838	1838	1838	1838	0
55	20230922	175700	3661536694	1838	1838	1838	1838	0
56	20230922	175600	3661536694	1838	1838	1838	1838	0
57	20230922	175500	3661536694	1838	1838	1838	1838	0
58	20230922	175400	3661536694	1838	1838	1838	1838	0
59	20230922	175300	3661536694	1838	1838	1838	1838	0
60	20230922	175200	3661536694	1838	1838	1838	1838	0
61	20230922	175100	3661536694	1838	1838	1838	1838	0
62	20230922	175000	3661536694	1838	1838	1838	1838	26035
63	20230922	174900	3661536694	1838	1838	1838	1838	0
64	20230922	174800	3661536694	1838	1838	1838	1838	0
65	20230922	174700	3661536694	1838	1838	1838	1838	0
66	20230922	174600	3661536694	1838	1838	1838	1838	0
67	20230922	174500	3661536694	1838	1838	1838	1838	0
68	20230922	174400	3661536694	1838	1838	1838	1838	0
69	20230922	174300	3661536694	1838	1838	1838	1838	0
70	20230922	174200	3661536694	1838	1838	1838	1838	0
71	20230922	174100	3661536694	1838	1838	1838	1838	0
72	20230922	174000	3661536694	1838	1838	1838	1838	0
73	20230922	173900	3661536694	1838	1838	1838	1838	0
74	20230922	173800	3661536694	1838	1838	1838	1838	0
75	20230922	173700	3661536694	1838	1838	1838	1838	0
76	20230922	173600	3661536694	1838	1838	1838	1838	0
77	20230922	173500	3661536694	1838	1838	1838	1838	0
78	20230922	173400	3661536694	1838	1838	1838	1838	0
79	20230922	173300	3661536694	1838	1838	1838	1838	0
80	20230922	173200	3661536694	1838	1838	1838	1838	0
81	20230922	173100	3661536694	1838	1838	1838	1838	0
82	20230922	173000	3661536694	1838	1838	1838	1838	0
83	20230922	172900	3661536694	1838	1838	1838	1838	0
84	20230922	172800	3661536694	1838	1838	1838	1838	0
85	20230922	172700	3661536694	1838	1838	1838	1838	0
86	20230922	172600	3661536694	1838	1838	1838	1838	0
87	20230922	172500	3661536694	1838	1838	1838	1838	0
88	20230922	172400	3661536694	1838	1838	1838	1838	0
89	20230922	172300	3661536694	1838	1838	1838	1838	0
90	20230922	172200	3661536694	1838	1838	1838	1838	0
91	20230922	172100	3661536694	1838	1838	1838	1838	0
92	20230922	172000	3661536694	1838	1838	1838	1838	26035
93	20230922	171900	3661536694	1838	1838	1838	1838	0
94	20230922	171800	3661536694	1838	1838	1838	1838	0
95	20230922	171700	3661536694	1838	1838	1838	1838	0
96	20230922	171600	3661536694	1838	1838	1838	1838	0
97	20230922	171500	3661536694	1838	1838	1838	1838	0
98	20230922	171400	3661536694	1838	1838	1838	1838	0
99	20230922	171300	3661536694	1838	1838	1838	1838	0
100	20230922	171200	3661536694	1838	1838	1838	1838	0
101	20230922	171100	3661536694	1838	1838	1838	1838	0
102	20230922	171000	3661536694	1838	1838	1838	1838	0
103	20230922	170900	3661536694	1838	1838	1838	1838	0
104	20230922	170800	3661536694	1838	1838	1838	1838	0
105	20230922	170700	3661536694	1838	1838	1838	1838	0
106	20230922	170600	3661536694	1838	1838	1838	1838	0
107	20230922	170500	3661536694	1838	1838	1838	1838	0
108	20230922	170400	3661536694	1838	1838	1838	1838	0
109	20230922	170300	3661536694	1838	1838	1838	1838	0
110	20230922	170200	3661536694	1838	1838	1838	1838	0
111	20230922	170100	3661536694	1838	1838	1838	1838	0
112	20230922	170000	3661536694	1838	1838	1838	1838	0
113	20230922	165900	3661536694	1838	1838	1838	1838	0
114	20230922	165800	3661536694	1838	1838	1838	1838	0
115	20230922	165700	3661536694	1838	1838	1838	1838	0
116	20230922	165600	3661536694	1838	1838	1838	1838	0
117	20230922	165500	3661536694	1838	1838	1838	1838	0
118	20230922	165400	3661536694	1838	1838	1838	1838	0
119	20230922	165300	3661536694	1838	1838	1838	1838	0
120	20230922	165200	3661536694	1838	1838	1838	1838	0
121	20230922	165100	3661536694	1838	1838	1838	1838	0
122	20230922	165000	3661536694	1838	1838	1838	1838	26035
123	20230922	164900	3661536694	1838	1838	1838	1838	0
124	20230922	164800	3661536694	1838	1838	1838	1838	0
125	20230922	164700	3661536694	1838	1838	1838	1838	0
126	20230922	164600	3661536694	1838	1838	1838	1838	0
127	20230922	164500	3661536694	1838	1838	1838	1838	0
128	20230922	164400	3661536694	1838	1838	1838	1838	0
129	20230922	164300	3661536694	1838	1838	1838	1838	0
130	20230922	164200	3661536694	1838	1838	1838	1838	0
131	20230922	164100	3661536694	1838	1838	1838	1838	0
132	20230922	164000	3661536694	1838	1838	1838	1838	0
133	20230922	163900	3661536694	1838	1838	1838	1838	0
134	20230922	163800	3661536694	1838	1838	1838	1838	0
135	20230922	163700	3661536694	1838	1838	1838	1838	0
136	20230922	163600	3661536694	1838	1838	1838	1838	0
137	20230922	163500	3661536694	1838	1838	1838	1838	0
138	20230922	163400	3661536694	1838	1838	1838	1838	0
139	20230922	163300	3661536694	1838	1838	1838	1838	0
140	20230922	163200	3661536694	1838	1838	1838	1838	0
141	20230922	163100	3661536694	1838	1838	1838	1838	0
142	20230922	163000	3661536694	1838	1838	1838	1838	0
143	20230922	162900	3661536694	1838	1838	1838	1838	0
144	20230922	162800	3661536694	1838	1838	1838	1838	0
145	20230922	162700	3661536694	1838	1838	1838	1838	0
146	20230922	162600	3661536694	1838	1838	1838	1838	0
147	20230922	162500	3661536694	1838	1838	1838	1838	0
148	20230922	162400	3661536694	1838	1838	1838	1838	0
149	20230922	162300	3661536694	1838	1838	1838	1838	0
150	20230922	162200	3661536694	1838	1838	1838	1838	0
151	20230922	162100	3661536694	1838	1838	1838	1838	0
152	20230922	162000	3661536694	1838	1838	1838	1838	26035
153	20230922	161900	3661536694	1838	1838	1838	1838	0
154	20230922	161800	3661536694	1838	1838	1838	1838	0
155	20230922	161700	3661536694	1838	1838	1838	1838	0
156	20230922	161600	3661536694	1838	1838	1838	1838	0
157	20230922	161500	3661536694	1838	1838	1838	1838	0
158	20230922	161400	3661536694	1838	1838	1838	1838	0
159	20230922	161300	3661536694	1838	1838	1838	1838	0
160	20230922	161200	3661536694	1838	1838	1838	1838	0
161	20230922	161100	3661536694	1838	1838	1838	1838	0
162	20230922	161000	3661536694	1838	1838	1838	1838	0
163	20230922	160900	3661536694	1838	1838	1838	1838	0
164	20230922	160800	3661536694	1838	1838	1838	1838	0
165	20230922	160700	3661536694	1838	1838	1838	1838	0
166	20230922	160600	3661536694	1838	1838	1838	1838	0
167	20230922	160500	3661536694	1838	1838	1838	1838	0
168	20230922	160400	3661536694	1838	1838	1838	1838	0
169	20230922	160300	3661536694	1838	1838	1838	1838	0
170	20230922	160200	3661536694	1838	1838	1838	1838	0
171	20230922	160100	3661536694	1838	1838	1838	1838	0
172	20230922	160000	3661536694	1838	1838	1838	1838	0
173	20230922	155900	3661536694	1838	1838	1838	1838	0
174	20230922	155800	3661536694	1838	1838	1838	1838	0
175	20230922	155700	3661536694	1838	1838	1838	1838	0
176	20230922	155600	3661536694	1838	1838	1838	1838	0
177	20230922	155500	3661536694	1838	1838	1838	1838	0
178	20230922	155400	3661536694	1838	1838	1838	1838	0
179	20230922	155300	3661536694	1838	1838	1838	1838	0
180	20230922	155200	3661536694	1838	1838	1838	1838	0
181	20230922	155100	3661536694	1838	1838	1838	1838	0
182	20230922	155000	3661536694	1838	1838	1838	1838	26035
183	20230922	154900	3661536694	1838	1838	1838	1838	0
184	20230922	154800	3661536694	1838	1838	1838	1838	0
185	20230922	154700	3661536694	1838	1838	1838	1838	0
186	20230922	154600	3661536694	1838	1838	1838	1838	0
187	20230922	154500	3661536694	1838	1838	1838	1838	0
188	20230922	154400	3661536694	1838	1838	1838	1838	0
189	20230922	154300	3661536694	1838	1838	1838	1838	0
190	20230922	154200	3661536694	1838	1838	1838	1838	0
191	20230922	154100	3661536694	1838	1838	1838	1838	0
192	20230922	154000	3661536694	1838	1838	1838	1838	0
193	20230922	153900	3661536694	1838	1838	1838	1838	0
194	20230922	153800	3661536694	1838	1838	1838	1838	0
195	20230922	153700	3661536694	1838	1838	1838	1838	0
196	20230922	153600	3661536694	1838	1838	1838	1838	0
197	20230922	153500	3661536694	1838	1838	1838	1838	0
198	20230922	153400	3661536694	1838	1838	1838	1838	0
199	20230922	153300	3661536694	1838	1838	1838	1838	0
200	20230922	153200	3661536694	1838	1838	1838	1838	0
201	20230922	153100	3661536694	1838	1838	1838	1838	0
202	20230922	153000	3661536694	1838	1838	1838	1838	26035
203	20230922	152900	3613684364	1838	1838	1838	1838	0
204	20230922	152800	3613684364	1838	1838	1838	1838	0
205	20230922	152700	3613684364	1838	1838	1838	1838	0
206	20230922	152600	3613684364	1838	1838	1838	1838	0
207	20230922	152500	3613684364	1838	1838	1838	1838	0
208	20230922	152400	3613684364	1838	1838	1838	1838	0
209	20230922	152300	3613684364	1838	1838	1838	1838	0
210	20230922	152200	3613684364	1838	1838	1838	1838	0
211	20230922	152100	3613684364	1838	1838	1838	1838	0
212	20230922	152000	3613684364	1838	1838	1838	1838	0
213	20230922	151900	3613684364	1838	1837	1838	1837	13184
214	20230922	151800	3589452267	1836	1834	1836	1832	9402
215	20230922	151700	3572199179	1835	1834	1835	1833	1878
216	20230922	151600	3568753783	1834	1835	1835	1834	492
217	20230922	151500	3567851349	1836	1829	1836	1829	3955
218	20230922	151400	3560599818	1829	1830	1836	1829	9203
219	20230922	151300	3543765749	1835	1836	1836	1829	32305
220	20230922	151200	3484652024	1837	1837	1837	1837	303
221	20230922	151100	3484095413	1836	1837	1837	1836	252
222	20230922	151000	3483632600	1837	1840	1840	1837	361
223	20230922	150900	3482968973	1837	1839	1839	1830	33986
224	20230922	150800	3420687362	1840	1841	1841	1840	2410
225	20230922	150700	3416252871	1842	1842	1842	1842	1464
226	20230922	150600	3413556183	1847	1845	1849	1840	2044
227	20230922	150500	3409783688	1845	1836	1845	1836	9278
228	20230922	150400	3392709433	1836	1830	1837	1830	10646
229	20230922	150300	3373171870	1829	1840	1840	1829	16323
230	20230922	150200	3343268599	1840	1841	1842	1840	2224
231	20230922	150100	3339175762	1841	1841	1841	1841	741
232	20230922	150000	3337811581	1841	1847	1847	1840	1495
233	20230922	145900	3335059648	1841	1850	1850	1841	102
234	20230922	145800	3334871828	1845	1839	1845	1839	10863
235	20230922	145700	3314868000	1839	1837	1840	1837	1805
236	20230922	145600	3311548616	1836	1837	1837	1835	3010
237	20230922	145500	3306022686	1837	1835	1837	1835	2350
238	20230922	145400	3301705940	1839	1841	1841	1839	408
239	20230922	145300	3300955491	1840	1836	1841	1835	12384
240	20230922	145200	3278211022	1841	1838	1841	1838	1386
241	20230922	145100	3275663324	1838	1837	1839	1837	2918
242	20230922	145000	3270300792	1841	1836	1841	1832	10931
243	20230922	144900	3250238578	1836	1838	1839	1835	3850
244	20230922	144800	3243163334	1838	1840	1840	1838	2311
245	20230922	144700	3238911540	1838	1836	1838	1835	4352
246	20230922	144600	3230921668	1836	1843	1843	1836	7109
247	20230922	144500	3217855742	1841	1844	1844	1840	23190
248	20230922	144400	3175170578	1845	1845	1845	1844	7927
249	20230922	144300	3160545627	1849	1849	1849	1849	1108
250	20230922	144200	3158496935	1849	1845	1849	1845	7324
251	20230922	144100	3144984151	1844	1849	1849	1844	34636
252	20230922	144000	3081021170	1849	1849	1849	1849	1912
253	20230922	143900	3077485882	1849	1850	1850	1849	9054
254	20230922	143800	3060744415	1858	1858	1858	1858	0
255	20230922	143700	3060744415	1858	1850	1858	1849	20582
256	20230922	143600	3022667955	1850	1852	1852	1850	13412
257	20230922	143500	2997855479	1852	1858	1859	1850	34380
258	20230922	143400	2934133873	1859	1859	1859	1858	4946
259	20230922	143300	2924941573	1859	1860	1860	1859	20780
260	20230922	143200	2886303296	1860	1860	1860	1859	10735
261	20230922	143100	2866336198	1860	1860	1860	1860	5228
262	20230922	143000	2856612118	1860	1860	1860	1860	11075
263	20230922	142900	2836012618	1860	1860	1860	1860	7141
264	20230922	142800	2822730358	1860	1860	1860	1860	6244
265	20230922	142700	2811116518	1860	1863	1863	1858	14081
266	20230922	142600	2784930074	1863	1867	1867	1863	501
267	20230922	142500	2783996707	1863	1869	1869	1863	8744
268	20230922	142400	2767705613	1869	1869	1869	1869	7
269	20230922	142300	2767692530	1866	1866	1866	1862	5378
270	20230922	142200	2757657198	1862	1868	1868	1862	5583
271	20230922	142100	2747247808	1869	1870	1870	1869	1627
272	20230922	142000	2744206382	1880	1880	1880	1880	0
273	20230922	141900	2744206382	1880	1869	1880	1869	4786
274	20230922	141800	2735260594	1869	1870	1870	1868	5887
275	20230922	141700	2724252083	1870	1879	1881	1870	19988
276	20230922	141600	2686818218	1881	1880	1881	1879	164
277	20230922	141500	2686509936	1880	1883	1883	1880	605
278	20230922	141400	2685371251	1881	1884	1884	1881	14
279	20230922	141300	2685344895	1882	1883	1883	1882	31
280	20230922	141200	2685286551	1884	1884	1884	1884	0
281	20230922	141100	2685286551	1884	1883	1884	1883	3
282	20230922	141000	2685280901	1886	1885	1886	1885	5
283	20230922	140900	2685271474	1886	1886	1886	1886	100
284	20230922	140800	2685082874	1886	1885	1886	1885	205
285	20230922	140700	2684696364	1885	1884	1885	1883	1402
286	20230922	140600	2682056391	1884	1883	1884	1883	124
287	20230922	140500	2681822896	1883	1885	1885	1883	2683
288	20230922	140400	2676769641	1885	1887	1887	1885	4066
289	20230922	140300	2669101309	1899	1899	1899	1898	22
290	20230922	140200	2669059533	1900	1899	1900	1899	19
291	20230922	140100	2669023451	1900	1890	1900	1890	500
292	20230922	140000	2668076065	1891	1891	1891	1891	0
293	20230922	135900	2668076065	1891	1883	1891	1883	2182
294	20230922	135800	2663967351	1883	1883	1883	1883	2819
295	20230922	135700	2658659174	1883	1883	1883	1883	1612
296	20230922	135600	2655623778	1889	1893	1893	1889	11
297	20230922	135500	2655602995	1894	1894	1894	1894	2
298	20230922	135400	2655599207	1895	1894	1895	1894	10
299	20230922	135300	2655580259	1895	1895	1895	1895	40
300	20230922	135200	2655504459	1895	1895	1895	1895	0
301	20230922	135100	2655504459	1895	1894	1895	1894	100
302	20230922	135000	2655315009	1895	1891	1895	1891	4246
303	20230922	134900	2647273717	1891	1889	1891	1888	350
304	20230922	134800	2646612367	1889	1882	1890	1882	3050
305	20230922	134700	2640854266	1882	1882	1882	1882	1
306	20230922	134600	2640852384	1885	1884	1885	1884	4
307	20230922	134500	2640844847	1885	1885	1885	1884	297
308	20230922	134400	2640285097	1887	1886	1887	1883	2149
309	20230922	134300	2636236781	1889	1886	1889	1886	55
310	20230922	134200	2636132898	1889	1886	1889	1886	70
311	20230922	134100	2636000725	1889	1888	1889	1886	55
312	20230922	134000	2635896905	1889	1887	1889	1887	457
313	20230922	133900	2635034480	1887	1885	1888	1885	58
314	20230922	133800	2634925145	1888	1882	1888	1882	64
315	20230922	133700	2634804549	1888	1887	1888	1886	81
316	20230922	133600	2634651700	1887	1884	1888	1884	1077
317	20230922	133500	2632622453	1884	1888	1889	1884	260
318	20230922	133400	2632132408	1889	1888	1889	1888	1014
319	20230922	133300	2630217067	1888	1884	1888	1884	108
320	20230922	133200	2630013558	1884	1886	1886	1881	1583
321	20230922	133100	2627031201	1886	1885	1886	1885	447
322	20230922	133000	2626188267	1886	1885	1886	1885	7
323	20230922	132900	2626175071	1886	1885	1886	1885	87
324	20230922	132800	2626011074	1885	1883	1886	1883	83
325	20230922	132700	2625854778	1886	1882	1886	1882	2203
326	20230922	132600	2621708694	1882	1882	1882	1882	2
327	20230922	132500	2621704930	1881	1882	1882	1881	19
328	20230922	132400	2621669181	1885	1884	1885	1884	783
329	20230922	132300	2620193227	1885	1884	1885	1880	273
330	20230922	132200	2619679961	1886	1883	1886	1881	110
331	20230922	132100	2619473038	1891	1888	1891	1888	2806
332	20230922	132000	2614175111	1888	1886	1888	1883	38
333	20230922	131900	2614103438	1888	1887	1888	1886	12
334	20230922	131800	2614080798	1887	1888	1889	1887	21
335	20230922	131700	2614041151	1892	1892	1892	1892	0
336	20230922	131600	2614041151	1892	1891	1892	1891	168
337	20230922	131500	2613723461	1892	1880	1892	1880	365
338	20230922	131400	2613037219	1879	1872	1879	1870	4189
339	20230922	131300	2605202563	1870	1874	1875	1870	3063
340	20230922	131200	2599469485	1874	1874	1874	1874	506
341	20230922	131100	2598521241	1874	1867	1874	1860	10476
342	20230922	131000	2578975090	1860	1860	1860	1860	3340
343	20230922	130900	2572762690	1860	1866	1874	1860	13215
344	20230922	130800	2548135396	1866	1863	1877	1860	17294
345	20230922	130700	2515929711	1884	1874	1884	1861	14017
346	20230922	130600	2489745975	1875	1891	1891	1875	17007
347	20230922	130500	2457815765	1893	1893	1893	1893	0
348	20230922	130400	2457815765	1893	1893	1893	1893	0
349	20230922	130300	2457815765	1893	1893	1893	1893	0
350	20230922	130200	2457815765	1893	1893	1893	1893	1
351	20230922	130100	2457813872	1893	1893	1893	1893	1
352	20230922	130000	2457811979	1888	1888	1888	1888	0
353	20230922	125900	2457811979	1888	1890	1890	1888	1000
354	20230922	125800	2455923277	1890	1896	1896	1890	6001
355	20230922	125700	2444575772	1896	1896	1896	1896	0
356	20230922	125600	2444575772	1896	1896	1896	1896	51
357	20230922	125500	2444479076	1896	1896	1896	1896	10
358	20230922	125400	2444460116	1896	1896	1897	1896	260
359	20230922	125300	2443966906	1896	1896	1896	1896	24
360	20230922	125200	2443921402	1896	1896	1896	1896	10
361	20230922	125100	2443902442	1896	1897	1897	1896	276
362	20230922	125000	2443379106	1896	1896	1896	1896	5
363	20230922	124900	2443369626	1896	1897	1897	1896	149
364	20230922	124800	2443087022	1897	1897	1897	1897	0
365	20230922	124700	2443087022	1897	1900	1900	1897	1254
366	20230922	124600	2440707758	1903	1902	1903	1901	82
367	20230922	124500	2440551836	1903	1905	1905	1903	3
368	20230922	124400	2440546124	1901	1903	1903	1901	537
369	20230922	124300	2439524785	1903	1902	1903	1902	501
370	20230922	124200	2438571882	1901	1901	1901	1901	0
371	20230922	124100	2438571882	1901	1901	1901	1901	929
372	20230922	124000	2436805853	1901	1901	1901	1901	0
373	20230922	123900	2436805853	1901	1901	1901	1901	0
374	20230922	123800	2436805853	1901	1901	1901	1901	706
375	20230922	123700	2435463747	1903	1903	1903	1903	0
376	20230922	123600	2435463747	1903	1903	1903	1903	0
377	20230922	123500	2435463747	1903	1903	1903	1903	403
378	20230922	123400	2434696838	1895	1902	1902	1895	1370
379	20230922	123300	2432099320	1897	1898	1898	1897	1194
380	20230922	123200	2429833669	1898	1903	1903	1898	360
381	20230922	123100	2429149904	1903	1903	1903	1903	110
382	20230922	123000	2428940574	1904	1908	1908	1904	53
383	20230922	122900	2428839550	1909	1909	1909	1909	10
384	20230922	122800	2428820460	1909	1909	1909	1909	2
385	20230922	122700	2428816642	1897	1902	1902	1897	1918
386	20230922	122600	2425175041	1902	1902	1902	1902	0
387	20230922	122500	2425175041	1902	1902	1902	1902	1
388	20230922	122400	2425173139	1902	1902	1902	1902	85
389	20230922	122300	2425011469	1902	1908	1908	1902	217
390	20230922	122200	2424598667	1909	1909	1909	1909	0
391	20230922	122100	2424598667	1909	1910	1910	1908	222
392	20230922	122000	2424174865	1920	1920	1920	1920	0
393	20230922	121900	2424174865	1920	1920	1920	1920	0
394	20230922	121800	2424174865	1920	1920	1920	1920	0
395	20230922	121700	2424174865	1920	1920	1920	1920	0
396	20230922	121600	2424174865	1920	1920	1920	1920	0
397	20230922	121500	2424174865	1920	1920	1920	1920	0
398	20230922	121400	2424174865	1920	1920	1920	1920	310
399	20230922	121300	2423579665	1920	1920	1920	1920	801
400	20230922	121200	2422041745	1922	1916	1922	1910	5887
401	20230922	121100	2410784251	1916	1916	1916	1916	2
402	20230922	121000	2410780419	1916	1917	1917	1916	45
403	20230922	120900	2410694197	1917	1917	1917	1917	34
404	20230922	120800	2410629019	1917	1917	1917	1917	68
405	20230922	120700	2410498663	1922	1917	1922	1915	845
406	20230922	120600	2408878680	1919	1923	1923	1919	1024
407	20230922	120500	2406912731	1923	1925	1925	1923	41
408	20230922	120400	2406833808	1926	1926	1926	1926	0
409	20230922	120300	2406833808	1926	1926	1926	1926	0
410	20230922	120200	2406833808	1926	1926	1926	1926	10
411	20230922	120100	2406814548	1927	1927	1927	1927	0
412	20230922	120000	2406814548	1927	1927	1927	1927	5
413	20230922	115900	2406804913	1923	1923	1923	1923	0
414	20230922	115800	2406804913	1923	1923	1924	1920	7604
415	20230922	115700	2392182676	1923	1923	1923	1923	0
416	20230922	115600	2392182676	1923	1921	1923	1921	3100
417	20230922	115500	2386222404	1919	1919	1920	1919	2105
418	20230922	115400	2382180909	1920	1920	1920	1920	29
419	20230922	115300	2382125229	1920	1922	1922	1920	600
420	20230922	115200	2380973029	1921	1916	1921	1916	1217
421	20230922	115100	2378636000	1916	1918	1918	1916	1176
422	20230922	115000	2376380632	1918	1921	1923	1918	1492
423	20230922	114900	2373516466	1923	1923	1923	1923	100
424	20230922	114800	2373324166	1923	1924	1924	1923	895
425	20230922	114700	2371603061	1927	1927	1927	1927	0
426	20230922	114600	2371603061	1927	1927	1927	1927	24
427	20230922	114500	2371556813	1927	1927	1927	1927	46
428	20230922	114400	2371468171	1923	1923	1923	1923	30
429	20230922	114300	2371410481	1923	1923	1923	1923	49
430	20230922	114200	2371316254	1923	1925	1925	1923	1065
431	20230922	114100	2369266499	1925	1925	1925	1925	0
432	20230922	114000	2369266499	1925	1925	1925	1925	0
433	20230922	113900	2369266499	1925	1925	1925	1925	0
434	20230922	113800	2369266499	1925	1920	1925	1920	81
435	20230922	113700	2369110788	1920	1919	1922	1918	480
436	20230922	113600	2368189290	1919	1921	1921	1919	16
437	20230922	113500	2368158556	1924	1921	1924	1921	25
438	20230922	113400	2368110471	1925	1925	1925	1921	130
439	20230922	113300	2367860621	1925	1924	1925	1924	16
440	20230922	113200	2367829832	1925	1925	1925	1925	0
441	20230922	113100	2367829832	1925	1925	1925	1925	10
442	20230922	113000	2367810582	1929	1929	1929	1929	3
443	20230922	112900	2367804795	1916	1917	1917	1915	1048
444	20230922	112800	2365797844	1918	1918	1918	1918	101
445	20230922	112700	2365604126	1922	1922	1922	1922	0
446	20230922	112600	2365604126	1922	1930	1930	1920	1507
447	20230922	112500	2362707838	1930	1937	1937	1930	5
448	20230922	112400	2362698167	1937	1933	1937	1933	7350
449	20230922	112300	2348465116	1937	1937	1937	1937	0
450	20230922	112200	2348465116	1937	1937	1937	1937	0
451	20230922	112100	2348465116	1937	1937	1937	1937	0
452	20230922	112000	2348465116	1937	1937	1937	1937	0
453	20230922	111900	2348465116	1937	1937	1937	1937	0
454	20230922	111800	2348465116	1937	1930	1937	1924	2002
455	20230922	111700	2344612573	1937	1937	1937	1937	0
456	20230922	111600	2344612573	1937	1937	1937	1937	1
457	20230922	111500	2344610636	1937	1929	1937	1924	1200
458	20230922	111400	2342297436	1938	1938	1938	1929	1174
459	20230922	111300	2340032024	1938	1937	1938	1937	820
460	20230922	111200	2338442894	1938	1938	1939	1938	390
461	20230922	111100	2337687034	1938	1939	1939	1938	300
462	20230922	111000	2337105434	1938	1935	1938	1935	2861
463	20230922	110900	2331564508	1935	1930	1935	1930	8644
464	20230922	110800	2314873817	1930	1925	1930	1925	734
465	20230922	110700	2313459662	1926	1931	1931	1926	3048
466	20230922	110600	2307585004	1931	1935	1935	1931	62
467	20230922	110500	2307465234	1935	1935	1935	1931	415
468	20230922	110400	2306662229	1931	1931	1935	1931	398
469	20230922	110300	2305892979	1931	1931	1931	1931	0
470	20230922	110200	2305892979	1931	1931	1931	1931	2026
471	20230922	110100	2301980773	1931	1931	1938	1931	1600
472	20230922	110000	2298888760	1931	1931	1931	1931	51
473	20230922	105900	2298790279	1929	1928	1930	1928	3600
474	20230922	105800	2291844395	1928	1928	1928	1928	280
475	20230922	105700	2291304555	1928	1928	1928	1928	0
476	20230922	105600	2291304555	1928	1928	1928	1928	2
477	20230922	105500	2291300699	1928	1928	1928	1928	223
478	20230922	105400	2290870755	1923	1923	1923	1923	1
479	20230922	105300	2290868832	1930	1920	1930	1920	1622
480	20230922	105200	2287745804	1919	1919	1919	1919	500
481	20230922	105100	2286786304	1920	1925	1925	1920	6537
482	20230922	105000	2274223263	1925	1928	1928	1925	1018
483	20230922	104900	2272262059	1928	1928	1928	1928	100
484	20230922	104800	2272069259	1928	1925	1928	1924	1496
485	20230922	104700	2269185323	1924	1925	1925	1924	6096
486	20230922	104600	2257451564	1925	1923	1927	1923	3125
487	20230922	104500	2251438263	1923	1923	1923	1923	40
488	20230922	104400	2251361343	1923	1920	1923	1920	1854
489	20230922	104300	2247797821	1919	1914	1919	1912	10709
490	20230922	104200	2227263301	1913	1912	1913	1911	1060
491	20230922	104100	2225236181	1912	1911	1912	1909	205
492	20230922	104000	2224844336	1912	1910	1912	1909	688
493	20230922	103900	2223529576	1912	1912	1912	1912	52
494	20230922	103800	2223430152	1913	1912	1913	1910	2793
495	20230922	103700	2218089890	1912	1904	1912	1904	12915
496	20230922	103600	2193449729	1904	1897	1904	1897	10196
497	20230922	103500	2174089721	1897	1891	1897	1891	4171
498	20230922	103400	2166183773	1891	1893	1893	1891	1008
499	20230922	103300	2164276645	1897	1897	1897	1897	0
500	20230922	103200	2164276645	1897	1897	1898	1892	2313
501	20230922	103100	2159893051	1897	1897	1898	1897	1560
502	20230922	103000	2156932332	1898	1893	1898	1893	652
503	20230922	102900	2155698071	1898	1899	1899	1898	825
504	20230922	102800	2154131397	1899	1895	1899	1895	2820
505	20230922	102700	2148783019	1896	1896	1896	1895	989
506	20230922	102600	2146907975	1896	1895	1896	1895	1646
507	20230922	102500	2143788150	1885	1895	1895	1885	2993
508	20230922	102400	2138135459	1892	1892	1892	1892	4
509	20230922	102300	2138127891	1892	1896	1896	1892	1053
510	20230922	102200	2136131615	1896	1895	1896	1892	595
511	20230922	102100	2135004367	1896	1892	1897	1892	119
512	20230922	102000	2134778899	1892	1895	1898	1892	756
513	20230922	101900	2133346767	1894	1895	1895	1893	361
514	20230922	101800	2132662975	1897	1887	1898	1887	3949
515	20230922	101700	2125206989	1887	1884	1888	1882	2888
516	20230922	101600	2119759379	1878	1879	1884	1878	14296
517	20230922	101500	2092869886	1877	1876	1877	1876	22
518	20230922	101400	2092828605	1881	1880	1881	1874	3902
519	20230922	101300	2085498838	1880	1884	1884	1875	6222
520	20230922	101200	2073802219	1884	1879	1885	1879	3156
521	20230922	101100	2067862753	1878	1875	1879	1875	2419
522	20230922	101000	2063322107	1875	1870	1875	1870	5438
523	20230922	100900	2053150725	1870	1870	1870	1863	1975
524	20230922	100800	2049457969	1870	1851	1870	1851	5249
525	20230922	100700	2039657910	1851	1851	1852	1851	37
526	20230922	100600	2039589418	1851	1851	1852	1846	4817
527	20230922	100500	2030681102	1851	1853	1853	1850	5396
528	20230922	100400	2020689538	1853	1864	1864	1853	8306
529	20230922	100300	2005297469	1864	1851	1864	1851	7
530	20230922	100200	2005284499	1864	1851	1864	1850	1861
531	20230922	100100	2001841619	1850	1860	1864	1850	189
532	20230922	100000	2001490321	1864	1850	1864	1850	10376
533	20230922	095900	1982284953	1850	1850	1860	1850	23935
534	20230922	095800	1938004863	1860	1855	1864	1845	7907
535	20230922	095700	1923394085	1858	1865	1865	1858	1274
536	20230922	095600	1921026944	1865	1858	1865	1858	903
537	20230922	095500	1919344592	1858	1857	1858	1838	23836
538	20230922	095400	1875148828	1857	1833	1858	1831	17161
539	20230922	095300	1843555548	1831	1830	1841	1830	4951
540	20230922	095200	1834492997	1829	1840	1855	1829	28856
541	20230922	095100	1781578481	1839	1845	1850	1839	27133
542	20230922	095000	1731555908	1849	1856	1856	1845	3955
543	20230922	094900	1724244097	1849	1849	1849	1843	2329
544	20230922	094800	1719943776	1849	1856	1856	1841	54502
545	20230922	094700	1619121549	1857	1854	1857	1854	4726
546	20230922	094600	1610359320	1854	1860	1860	1853	6992
547	20230922	094500	1597380141	1860	1872	1872	1860	32348
548	20230922	094400	1537058737	1884	1884	1884	1873	3235
549	20230922	094300	1530992422	1877	1887	1887	1875	20622
550	20230922	094200	1492261211	1884	1893	1895	1884	5590
551	20230922	094100	1481721458	1887	1890	1895	1887	3100
552	20230922	094000	1475862628	1890	1889	1890	1882	2381
553	20230922	093900	1471364822	1889	1889	1889	1878	6171
554	20230922	093800	1459765926	1881	1881	1887	1880	15247
555	20230922	093700	1431058175	1880	1882	1882	1880	10014
556	20230922	093600	1412219236	1886	1887	1887	1882	846
557	20230922	093500	1410624587	1887	1888	1889	1877	11601
558	20230922	093400	1388744650	1888	1888	1888	1877	8655
559	20230922	093300	1372486873	1880	1889	1889	1880	832
560	20230922	093200	1370917943	1889	1879	1890	1867	67297
561	20230922	093100	1244911280	1879	1882	1882	1870	7010
562	20230922	093000	1231784108	1874	1884	1886	1874	3088
563	20230922	092900	1225978808	1886	1888	1890	1885	6055
564	20230922	092800	1214549875	1880	1877	1880	1869	9306
565	20230922	092700	1197113770	1868	1871	1879	1866	19804
566	20230922	092600	1160129785	1871	1870	1871	1867	6308
567	20230922	092500	1148338675	1870	1881	1882	1870	9032
568	20230922	092400	1131424036	1887	1885	1887	1877	16726
569	20230922	092300	1099954841	1887	1899	1902	1884	54763
570	20230922	092200	996448029	1902	1894	1904	1893	4119
571	20230922	092100	988642845	1893	1905	1905	1893	18855
572	20230922	092000	952868148	1906	1910	1912	1900	2538
573	20230922	091900	948032389	1912	1911	1912	1911	594
574	20230922	091800	946897254	1915	1895	1915	1894	12485
575	20230922	091700	923203087	1892	1892	1892	1890	8971
576	20230922	091600	906237608	1893	1903	1903	1893	7071
577	20230922	091500	892816427	1897	1915	1915	1895	40498
578	20230922	091400	815670541	1915	1924	1924	1913	21483
579	20230922	091300	774501145	1926	1932	1932	1924	5140
580	20230922	091200	764580145	1944	1941	1944	1931	33390
581	20230922	091100	699935703	1941	1942	1942	1941	4236
582	20230922	091000	691711376	1941	1949	1949	1939	8167
583	20230922	090900	675859974	1941	1942	1953	1939	6128
584	20230922	090800	663964839	1958	1945	1958	1939	15206
585	20230922	090700	634420036	1944	1965	1965	1943	18923
586	20230922	090600	597520861	1965	1954	1965	1941	32964
587	20230922	090500	533230345	1955	1966	1966	1955	15412
588	20230922	090400	503071152	1966	1980	1997	1965	38299
589	20230922	090300	427504609	1981	2000	2005	1975	57642
590	20230922	090200	312952116	2010	2010	2020	1992	34849
591	20230922	090100	243058738	2015	2000	2015	1998	68358
592	20230922	090000	105615690	2000	2030	2030	2000	52228