KissMeData/014910/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	185700	1173331963	1861	1861	1861	1861	7522
3	20230718	185600	1173331963	1861	1861	1861	1861	0
4	20230718	185500	1173331963	1861	1861	1861	1861	0
5	20230718	185400	1173331963	1861	1861	1861	1861	0
6	20230718	185300	1173331963	1861	1861	1861	1861	0
7	20230718	185200	1173331963	1861	1861	1861	1861	0
8	20230718	185100	1173331963	1861	1861	1861	1861	0
9	20230718	185000	1173331963	1861	1861	1861	1861	0
10	20230718	184900	1173331963	1861	1861	1861	1861	0
11	20230718	184800	1173331963	1861	1861	1861	1861	0
12	20230718	184700	1173331963	1861	1861	1861	1861	0
13	20230718	184600	1173331963	1861	1861	1861	1861	0
14	20230718	184500	1173331963	1861	1861	1861	1861	0
15	20230718	184400	1173331963	1861	1861	1861	1861	0
16	20230718	184300	1173331963	1861	1861	1861	1861	0
17	20230718	184200	1173331963	1861	1861	1861	1861	0
18	20230718	184100	1173331963	1861	1861	1861	1861	0
19	20230718	184000	1173331963	1861	1861	1861	1861	0
20	20230718	183900	1173331963	1861	1861	1861	1861	0
21	20230718	183800	1173331963	1861	1861	1861	1861	0
22	20230718	183700	1173331963	1861	1861	1861	1861	0
23	20230718	183600	1173331963	1861	1861	1861	1861	0
24	20230718	183500	1173331963	1861	1861	1861	1861	0
25	20230718	183400	1173331963	1861	1861	1861	1861	0
26	20230718	183300	1173331963	1861	1861	1861	1861	0
27	20230718	183200	1173331963	1861	1861	1861	1861	0
28	20230718	183100	1173331963	1861	1861	1861	1861	0
29	20230718	183000	1173331963	1861	1861	1861	1861	0
30	20230718	182900	1173331963	1861	1861	1861	1861	0
31	20230718	182800	1173331963	1861	1861	1861	1861	0
32	20230718	182700	1173331963	1861	1861	1861	1861	7522
33	20230718	182600	1173331963	1861	1861	1861	1861	0
34	20230718	182500	1173331963	1861	1861	1861	1861	0
35	20230718	182400	1173331963	1861	1861	1861	1861	0
36	20230718	182300	1173331963	1861	1861	1861	1861	0
37	20230718	182200	1173331963	1861	1861	1861	1861	0
38	20230718	182100	1173331963	1861	1861	1861	1861	0
39	20230718	182000	1173331963	1861	1861	1861	1861	0
40	20230718	181900	1173331963	1861	1861	1861	1861	0
41	20230718	181800	1173331963	1861	1861	1861	1861	0
42	20230718	181700	1173331963	1861	1861	1861	1861	0
43	20230718	181600	1173331963	1861	1861	1861	1861	0
44	20230718	181500	1173331963	1861	1861	1861	1861	0
45	20230718	181400	1173331963	1861	1861	1861	1861	0
46	20230718	181300	1173331963	1861	1861	1861	1861	0
47	20230718	181200	1173331963	1861	1861	1861	1861	0
48	20230718	181100	1173331963	1861	1861	1861	1861	0
49	20230718	181000	1173331963	1861	1861	1861	1861	0
50	20230718	180900	1173331963	1861	1861	1861	1861	0
51	20230718	180800	1173331963	1861	1861	1861	1861	0
52	20230718	180700	1173331963	1861	1861	1861	1861	0
53	20230718	180600	1173331963	1861	1861	1861	1861	0
54	20230718	180500	1173331963	1861	1861	1861	1861	0
55	20230718	180400	1173331963	1861	1861	1861	1861	0
56	20230718	180300	1173331963	1861	1861	1861	1861	0
57	20230718	180200	1173331963	1861	1861	1861	1861	0
58	20230718	180100	1173331963	1861	1861	1861	1861	0
59	20230718	180000	1173331963	1861	1861	1861	1861	0
60	20230718	175900	1173331963	1861	1861	1861	1861	0
61	20230718	175800	1173331963	1861	1861	1861	1861	0
62	20230718	175700	1173331963	1861	1861	1861	1861	7522
63	20230718	175600	1173331963	1861	1861	1861	1861	0
64	20230718	175500	1173331963	1861	1861	1861	1861	0
65	20230718	175400	1173331963	1861	1861	1861	1861	0
66	20230718	175300	1173331963	1861	1861	1861	1861	0
67	20230718	175200	1173331963	1861	1861	1861	1861	0
68	20230718	175100	1173331963	1861	1861	1861	1861	0
69	20230718	175000	1173331963	1861	1861	1861	1861	0
70	20230718	174900	1173331963	1861	1861	1861	1861	0
71	20230718	174800	1173331963	1861	1861	1861	1861	0
72	20230718	174700	1173331963	1861	1861	1861	1861	0
73	20230718	174600	1173331963	1861	1861	1861	1861	0
74	20230718	174500	1173331963	1861	1861	1861	1861	0
75	20230718	174400	1173331963	1861	1861	1861	1861	0
76	20230718	174300	1173331963	1861	1861	1861	1861	0
77	20230718	174200	1173331963	1861	1861	1861	1861	0
78	20230718	174100	1173331963	1861	1861	1861	1861	0
79	20230718	174000	1173331963	1861	1861	1861	1861	0
80	20230718	173900	1173331963	1861	1861	1861	1861	0
81	20230718	173800	1173331963	1861	1861	1861	1861	0
82	20230718	173700	1173331963	1861	1861	1861	1861	0
83	20230718	173600	1173331963	1861	1861	1861	1861	0
84	20230718	173500	1173331963	1861	1861	1861	1861	0
85	20230718	173400	1173331963	1861	1861	1861	1861	0
86	20230718	173300	1173331963	1861	1861	1861	1861	0
87	20230718	173200	1173331963	1861	1861	1861	1861	0
88	20230718	173100	1173331963	1861	1861	1861	1861	0
89	20230718	173000	1173331963	1861	1861	1861	1861	0
90	20230718	172900	1173331963	1861	1861	1861	1861	0
91	20230718	172800	1173331963	1861	1861	1861	1861	0
92	20230718	172700	1173331963	1861	1861	1861	1861	7522
93	20230718	172600	1173331963	1861	1861	1861	1861	0
94	20230718	172500	1173331963	1861	1861	1861	1861	0
95	20230718	172400	1173331963	1861	1861	1861	1861	0
96	20230718	172300	1173331963	1861	1861	1861	1861	0
97	20230718	172200	1173331963	1861	1861	1861	1861	0
98	20230718	172100	1173331963	1861	1861	1861	1861	0
99	20230718	172000	1173331963	1861	1861	1861	1861	0
100	20230718	171900	1173331963	1861	1861	1861	1861	0
101	20230718	171800	1173331963	1861	1861	1861	1861	0
102	20230718	171700	1173331963	1861	1861	1861	1861	0
103	20230718	171600	1173331963	1861	1861	1861	1861	0
104	20230718	171500	1173331963	1861	1861	1861	1861	0
105	20230718	171400	1173331963	1861	1861	1861	1861	0
106	20230718	171300	1173331963	1861	1861	1861	1861	0
107	20230718	171200	1173331963	1861	1861	1861	1861	0
108	20230718	171100	1173331963	1861	1861	1861	1861	0
109	20230718	171000	1173331963	1861	1861	1861	1861	0
110	20230718	170900	1173331963	1861	1861	1861	1861	0
111	20230718	170800	1173331963	1861	1861	1861	1861	0
112	20230718	170700	1173331963	1861	1861	1861	1861	0
113	20230718	170600	1173331963	1861	1861	1861	1861	0
114	20230718	170500	1173331963	1861	1861	1861	1861	0
115	20230718	170400	1173331963	1861	1861	1861	1861	0
116	20230718	170300	1173331963	1861	1861	1861	1861	0
117	20230718	170200	1173331963	1861	1861	1861	1861	0
118	20230718	170100	1173331963	1861	1861	1861	1861	0
119	20230718	170000	1173331963	1861	1861	1861	1861	0
120	20230718	165900	1173331963	1861	1861	1861	1861	0
121	20230718	165800	1173331963	1861	1861	1861	1861	0
122	20230718	165700	1173331963	1861	1861	1861	1861	7522
123	20230718	165600	1173331963	1861	1861	1861	1861	0
124	20230718	165500	1173331963	1861	1861	1861	1861	0
125	20230718	165400	1173331963	1861	1861	1861	1861	0
126	20230718	165300	1173331963	1861	1861	1861	1861	0
127	20230718	165200	1173331963	1861	1861	1861	1861	0
128	20230718	165100	1173331963	1861	1861	1861	1861	0
129	20230718	165000	1173331963	1861	1861	1861	1861	0
130	20230718	164900	1173331963	1861	1861	1861	1861	0
131	20230718	164800	1173331963	1861	1861	1861	1861	0
132	20230718	164700	1173331963	1861	1861	1861	1861	0
133	20230718	164600	1173331963	1861	1861	1861	1861	0
134	20230718	164500	1173331963	1861	1861	1861	1861	0
135	20230718	164400	1173331963	1861	1861	1861	1861	0
136	20230718	164300	1173331963	1861	1861	1861	1861	0
137	20230718	164200	1173331963	1861	1861	1861	1861	0
138	20230718	164100	1173331963	1861	1861	1861	1861	0
139	20230718	164000	1173331963	1861	1861	1861	1861	0
140	20230718	163900	1173331963	1861	1861	1861	1861	0
141	20230718	163800	1173331963	1861	1861	1861	1861	0
142	20230718	163700	1173331963	1861	1861	1861	1861	0
143	20230718	163600	1173331963	1861	1861	1861	1861	0
144	20230718	163500	1173331963	1861	1861	1861	1861	0
145	20230718	163400	1173331963	1861	1861	1861	1861	0
146	20230718	163300	1173331963	1861	1861	1861	1861	0
147	20230718	163200	1173331963	1861	1861	1861	1861	0
148	20230718	163100	1173331963	1861	1861	1861	1861	0
149	20230718	163000	1173331963	1861	1861	1861	1861	0
150	20230718	162900	1173331963	1861	1861	1861	1861	0
151	20230718	162800	1173331963	1861	1861	1861	1861	0
152	20230718	162700	1173331963	1861	1861	1861	1861	7522
153	20230718	162600	1173331963	1861	1861	1861	1861	0
154	20230718	162500	1173331963	1861	1861	1861	1861	0
155	20230718	162400	1173331963	1861	1861	1861	1861	0
156	20230718	162300	1173331963	1861	1861	1861	1861	0
157	20230718	162200	1173331963	1861	1861	1861	1861	0
158	20230718	162100	1173331963	1861	1861	1861	1861	0
159	20230718	162000	1173331963	1861	1861	1861	1861	0
160	20230718	161900	1173331963	1861	1861	1861	1861	0
161	20230718	161800	1173331963	1861	1861	1861	1861	0
162	20230718	161700	1173331963	1861	1861	1861	1861	0
163	20230718	161600	1173331963	1861	1861	1861	1861	0
164	20230718	161500	1173331963	1861	1861	1861	1861	0
165	20230718	161400	1173331963	1861	1861	1861	1861	0
166	20230718	161300	1173331963	1861	1861	1861	1861	0
167	20230718	161200	1173331963	1861	1861	1861	1861	0
168	20230718	161100	1173331963	1861	1861	1861	1861	0
169	20230718	161000	1173331963	1861	1861	1861	1861	0
170	20230718	160900	1173331963	1861	1861	1861	1861	0
171	20230718	160800	1173331963	1861	1861	1861	1861	0
172	20230718	160700	1173331963	1861	1861	1861	1861	0
173	20230718	160600	1173331963	1861	1861	1861	1861	0
174	20230718	160500	1173331963	1861	1861	1861	1861	0
175	20230718	160400	1173331963	1861	1861	1861	1861	0
176	20230718	160300	1173331963	1861	1861	1861	1861	0
177	20230718	160200	1173331963	1861	1861	1861	1861	0
178	20230718	160100	1173331963	1861	1861	1861	1861	0
179	20230718	160000	1173331963	1861	1861	1861	1861	0
180	20230718	155900	1173331963	1861	1861	1861	1861	0
181	20230718	155800	1173331963	1861	1861	1861	1861	0
182	20230718	155700	1173331963	1861	1861	1861	1861	7522
183	20230718	155600	1173331963	1861	1861	1861	1861	0
184	20230718	155500	1173331963	1861	1861	1861	1861	0
185	20230718	155400	1173331963	1861	1861	1861	1861	0
186	20230718	155300	1173331963	1861	1861	1861	1861	0
187	20230718	155200	1173331963	1861	1861	1861	1861	0
188	20230718	155100	1173331963	1861	1861	1861	1861	0
189	20230718	155000	1173331963	1861	1861	1861	1861	0
190	20230718	154900	1173331963	1861	1861	1861	1861	0
191	20230718	154800	1173331963	1861	1861	1861	1861	0
192	20230718	154700	1173331963	1861	1861	1861	1861	0
193	20230718	154600	1173331963	1861	1861	1861	1861	0
194	20230718	154500	1173331963	1861	1861	1861	1861	0
195	20230718	154400	1173331963	1861	1861	1861	1861	0
196	20230718	154300	1173331963	1861	1861	1861	1861	0
197	20230718	154200	1173331963	1861	1861	1861	1861	0
198	20230718	154100	1173331963	1861	1861	1861	1861	0
199	20230718	154000	1173331963	1861	1861	1861	1861	0
200	20230718	153900	1173331963	1861	1861	1861	1861	0
201	20230718	153800	1173331963	1861	1861	1861	1861	0
202	20230718	153700	1173331963	1861	1861	1861	1861	0
203	20230718	153600	1173331963	1861	1861	1861	1861	0
204	20230718	153500	1173331963	1861	1861	1861	1861	0
205	20230718	153400	1173331963	1861	1861	1861	1861	0
206	20230718	153300	1173331963	1861	1861	1861	1861	0
207	20230718	153200	1173331963	1861	1861	1861	1861	0
208	20230718	153100	1173331963	1861	1861	1861	1861	0
209	20230718	153000	1173331963	1861	1861	1861	1861	7522
210	20230718	152900	1159333521	1863	1863	1863	1863	0
211	20230718	152800	1159333521	1863	1863	1863	1863	0
212	20230718	152700	1159333521	1863	1863	1863	1863	0
213	20230718	152600	1159333521	1863	1863	1863	1863	0
214	20230718	152500	1159333521	1863	1863	1863	1863	0
215	20230718	152400	1159333521	1863	1863	1863	1863	0
216	20230718	152300	1159333521	1863	1863	1863	1863	0
217	20230718	152200	1159333521	1863	1863	1863	1863	0
218	20230718	152100	1159333521	1863	1863	1863	1863	0
219	20230718	152000	1159333521	1863	1863	1863	1863	0
220	20230718	151900	1159333521	1863	1863	1863	1863	1958
221	20230718	151800	1155685767	1864	1864	1864	1864	100
222	20230718	151700	1155499367	1863	1865	1865	1863	14699
223	20230718	151600	1128098842	1865	1867	1867	1865	1349
224	20230718	151500	1125582953	1865	1865	1865	1865	0
225	20230718	151400	1125582953	1865	1865	1865	1865	73
226	20230718	151300	1125446808	1865	1865	1865	1865	178
227	20230718	151200	1125114838	1865	1866	1866	1865	2156
228	20230718	151100	1121093598	1867	1867	1867	1867	51
229	20230718	151000	1120998381	1865	1865	1865	1865	68
230	20230718	150900	1120871561	1865	1865	1865	1865	150
231	20230718	150800	1120591811	1867	1867	1867	1867	0
232	20230718	150700	1120591811	1867	1867	1867	1867	271
233	20230718	150600	1120085854	1865	1865	1865	1865	1638
234	20230718	150500	1117030984	1867	1867	1867	1867	1
235	20230718	150400	1117029117	1867	1866	1867	1866	101
236	20230718	150300	1116840551	1865	1865	1865	1865	5
237	20230718	150200	1116831226	1867	1864	1867	1864	218
238	20230718	150100	1116424691	1865	1865	1865	1865	0
239	20230718	150000	1116424691	1865	1865	1865	1865	63
240	20230718	145900	1116307196	1865	1865	1865	1865	7
241	20230718	145800	1116294141	1867	1867	1867	1867	0
242	20230718	145700	1116294141	1867	1867	1867	1867	1
243	20230718	145600	1116292274	1867	1867	1867	1867	0
244	20230718	145500	1116292274	1867	1867	1867	1867	1
245	20230718	145400	1116290407	1861	1861	1861	1861	0
246	20230718	145300	1116290407	1861	1861	1861	1861	8
247	20230718	145200	1116275519	1869	1869	1869	1869	0
248	20230718	145100	1116275519	1869	1869	1869	1869	1
249	20230718	145000	1116273650	1861	1861	1861	1861	364
250	20230718	144900	1115596246	1860	1860	1860	1860	200
251	20230718	144800	1115224246	1860	1861	1861	1860	1000
252	20230718	144700	1113364155	1873	1863	1873	1860	1911
253	20230718	144600	1109804186	1863	1863	1863	1863	1819
254	20230718	144500	1106415389	1864	1866	1867	1864	2268
255	20230718	144400	1102186085	1866	1866	1866	1866	10
256	20230718	144300	1102167425	1865	1865	1865	1865	0
257	20230718	144200	1102167425	1865	1865	1865	1865	0
258	20230718	144100	1102167425	1865	1867	1867	1865	1292
259	20230718	144000	1099757753	1866	1866	1866	1866	1843
260	20230718	143900	1096318715	1866	1867	1867	1866	1262
261	20230718	143800	1093963798	1867	1867	1867	1867	35
262	20230718	143700	1093898453	1867	1867	1867	1867	1200
263	20230718	143600	1091658053	1867	1867	1867	1867	0
264	20230718	143500	1091658053	1867	1867	1867	1867	0
265	20230718	143400	1091658053	1867	1869	1869	1867	2100
266	20230718	143300	1087736753	1869	1869	1869	1869	214
267	20230718	143200	1087336787	1869	1869	1869	1869	0
268	20230718	143100	1087336787	1869	1869	1869	1869	0
269	20230718	143000	1087336787	1869	1869	1869	1869	0
270	20230718	142900	1087336787	1869	1869	1869	1869	2
271	20230718	142800	1087333049	1867	1867	1867	1867	2101
272	20230718	142700	1083410482	1867	1866	1867	1866	510
273	20230718	142600	1082458322	1866	1866	1866	1866	6038
274	20230718	142500	1071191414	1867	1867	1867	1867	0
275	20230718	142400	1071191414	1867	1867	1867	1866	114
276	20230718	142300	1070978640	1868	1868	1868	1868	101
277	20230718	142200	1070789972	1869	1869	1869	1869	0
278	20230718	142100	1070789972	1869	1866	1869	1866	219
279	20230718	142000	1070381261	1866	1866	1866	1866	200
280	20230718	141900	1070008061	1866	1866	1866	1866	0
281	20230718	141800	1070008061	1866	1866	1866	1866	0
282	20230718	141700	1070008061	1866	1866	1866	1866	232
283	20230718	141600	1069575149	1866	1867	1867	1866	1900
284	20230718	141500	1066029746	1866	1866	1866	1866	0
285	20230718	141400	1066029746	1866	1869	1869	1866	112
286	20230718	141300	1065820742	1869	1869	1869	1869	0
287	20230718	141200	1065820742	1869	1869	1869	1869	132
288	20230718	141100	1065574034	1869	1869	1869	1869	50
289	20230718	141000	1065480584	1870	1870	1870	1870	100
290	20230718	140900	1065293584	1873	1873	1873	1873	140
291	20230718	140800	1065031364	1873	1873	1873	1873	47
292	20230718	140700	1064943333	1873	1873	1873	1873	3500
293	20230718	140600	1058387833	1874	1874	1874	1874	0
294	20230718	140500	1058387833	1874	1874	1874	1874	0
295	20230718	140400	1058387833	1874	1874	1874	1874	500
296	20230718	140300	1057450833	1874	1874	1874	1874	44
297	20230718	140200	1057368377	1866	1870	1870	1866	100
298	20230718	140100	1057181733	1870	1870	1870	1870	139
299	20230718	140000	1056921803	1874	1874	1874	1874	210
300	20230718	135900	1056528263	1874	1865	1874	1865	402
301	20230718	135800	1055778515	1865	1863	1865	1863	142
302	20230718	135700	1055513829	1865	1867	1867	1865	1478
303	20230718	135600	1052755321	1867	1867	1867	1867	2
304	20230718	135500	1052751587	1866	1866	1866	1866	0
305	20230718	135400	1052751587	1866	1865	1866	1865	149
306	20230718	135300	1052473566	1865	1874	1874	1865	25
307	20230718	135200	1052426783	1864	1864	1864	1864	3
308	20230718	135100	1052421191	1874	1874	1874	1874	102
309	20230718	135000	1052230043	1863	1868	1868	1862	2831
310	20230718	134900	1046955463	1867	1868	1868	1867	1095
311	20230718	134800	1044910893	1874	1874	1874	1874	0
312	20230718	134700	1044910893	1874	1874	1874	1874	2
313	20230718	134600	1044907145	1877	1873	1877	1873	180
314	20230718	134500	1044569660	1873	1871	1873	1871	89
315	20230718	134400	1044403038	1871	1871	1871	1871	60
316	20230718	134300	1044290778	1871	1870	1871	1861	51
317	20230718	134200	1044195819	1871	1870	1871	1870	40
318	20230718	134100	1044121018	1872	1872	1872	1872	0
319	20230718	134000	1044121018	1872	1872	1872	1872	0
320	20230718	133900	1044121018	1872	1872	1872	1872	0
321	20230718	133800	1044121018	1872	1872	1872	1872	10
322	20230718	133700	1044102298	1872	1872	1872	1872	1
323	20230718	133600	1044100426	1860	1860	1860	1860	50
324	20230718	133500	1044007426	1859	1859	1859	1859	7509
325	20230718	133400	1030048195	1859	1853	1859	1853	151
326	20230718	133300	1029768380	1856	1858	1858	1856	1061
327	20230718	133200	1027799144	1859	1860	1860	1859	1241
328	20230718	133100	1025490904	1861	1867	1867	1860	13748
329	20230718	133000	999861595	1872	1872	1872	1872	0
330	20230718	132900	999861595	1872	1872	1872	1872	10
331	20230718	132800	999842875	1868	1872	1872	1868	1339
332	20230718	132700	997341619	1869	1869	1869	1869	13
333	20230718	132600	997317322	1869	1869	1869	1869	207
334	20230718	132500	996930439	1869	1869	1869	1869	780
335	20230718	132400	995472619	1869	1869	1869	1869	0
336	20230718	132300	995472619	1869	1869	1869	1869	0
337	20230718	132200	995472619	1869	1869	1869	1869	0
338	20230718	132100	995472619	1869	1869	1869	1869	10
339	20230718	132000	995453929	1872	1873	1873	1872	20
340	20230718	131900	995416474	1872	1872	1872	1872	0
341	20230718	131800	995416474	1872	1872	1872	1872	55
342	20230718	131700	995313514	1873	1873	1873	1873	57
343	20230718	131600	995206753	1873	1873	1873	1873	1032
344	20230718	131500	993273817	1868	1874	1874	1868	1574
345	20230718	131400	990329808	1874	1874	1874	1874	0
346	20230718	131300	990329808	1874	1872	1874	1872	10
347	20230718	131200	990311083	1868	1870	1872	1868	406
348	20230718	131100	989551325	1868	1868	1868	1868	27
349	20230718	131000	989500889	1868	1868	1868	1868	940
350	20230718	130900	987744969	1868	1866	1873	1866	112
351	20230718	130800	987535265	1866	1866	1866	1866	0
352	20230718	130700	987535265	1866	1866	1875	1866	11
353	20230718	130600	987514726	1865	1875	1875	1865	3675
354	20230718	130500	980652333	1869	1869	1869	1869	998
355	20230718	130400	978787071	1869	1873	1876	1869	108
356	20230718	130300	978584485	1869	1869	1869	1869	0
357	20230718	130200	978584485	1869	1868	1869	1868	9
358	20230718	130100	978567671	1873	1867	1873	1867	6
359	20230718	130000	978556463	1877	1877	1877	1877	510
360	20230718	125900	977599193	1877	1876	1877	1867	315
361	20230718	125800	977008238	1877	1877	1877	1877	16
362	20230718	125700	976978206	1877	1868	1877	1867	10017
363	20230718	125600	958275605	1868	1868	1868	1868	87
364	20230718	125500	958113089	1868	1876	1876	1868	16556
365	20230718	125400	927170554	1878	1878	1878	1878	36
366	20230718	125300	927102946	1872	1872	1872	1872	0
367	20230718	125200	927102946	1872	1872	1872	1872	0
368	20230718	125100	927102946	1872	1872	1872	1872	2150
369	20230718	125000	923078146	1872	1872	1872	1872	4
370	20230718	124900	923070658	1870	1875	1875	1870	6711
371	20230718	124800	910510818	1876	1876	1877	1876	240
372	20230718	124700	910060577	1877	1877	1877	1877	261
373	20230718	124600	909570680	1876	1876	1876	1876	0
374	20230718	124500	909570680	1876	1876	1876	1876	0
375	20230718	124400	909570680	1876	1873	1876	1873	53
376	20230718	124300	909471405	1873	1873	1873	1873	0
377	20230718	124200	909471405	1873	1873	1873	1873	0
378	20230718	124100	909471405	1873	1874	1874	1873	11
379	20230718	124000	909450792	1873	1873	1873	1873	0
380	20230718	123900	909450792	1873	1873	1873	1873	315
381	20230718	123800	908860797	1877	1877	1877	1877	100
382	20230718	123700	908673097	1878	1878	1878	1878	319
383	20230718	123600	908074015	1876	1876	1876	1876	500
384	20230718	123500	907136015	1878	1879	1879	1878	206
385	20230718	123400	906748987	1879	1879	1879	1879	7
386	20230718	123300	906735834	1872	1875	1875	1872	600
387	20230718	123200	905612514	1875	1875	1875	1875	0
388	20230718	123100	905612514	1875	1875	1875	1875	233
389	20230718	123000	905175639	1879	1873	1879	1873	2
390	20230718	122900	905171887	1880	1875	1880	1875	1954
391	20230718	122800	901506141	1875	1875	1875	1875	152
392	20230718	122700	901221141	1870	1870	1870	1870	400
393	20230718	122600	900473141	1875	1875	1875	1875	1
394	20230718	122500	900471266	1870	1872	1872	1870	2950
395	20230718	122400	894949485	1876	1876	1876	1876	1
396	20230718	122300	894947609	1872	1872	1872	1872	912
397	20230718	122200	893240345	1872	1872	1872	1872	0
398	20230718	122100	893240345	1872	1872	1872	1872	0
399	20230718	122000	893240345	1872	1872	1872	1872	5
400	20230718	121900	893230985	1872	1872	1872	1872	0
401	20230718	121800	893230985	1872	1872	1872	1872	0
402	20230718	121700	893230985	1872	1872	1872	1872	0
403	20230718	121600	893230985	1872	1872	1872	1872	219
404	20230718	121500	892821017	1872	1873	1873	1872	102
405	20230718	121400	892629974	1872	1872	1872	1872	250
406	20230718	121300	892161974	1872	1872	1872	1872	370
407	20230718	121200	891469334	1873	1875	1876	1873	104
408	20230718	121100	891274537	1873	1875	1875	1873	4052
409	20230718	121000	883679045	1873	1878	1879	1873	3367
410	20230718	120900	877367014	1881	1881	1881	1881	0
411	20230718	120800	877367014	1881	1883	1883	1881	2
412	20230718	120700	877363250	1883	1875	1883	1875	4262
413	20230718	120600	869371992	1875	1884	1884	1875	2174
414	20230718	120500	865295733	1876	1884	1884	1876	816
415	20230718	120400	863764674	1884	1884	1884	1884	6
416	20230718	120300	863753370	1884	1877	1884	1877	7149
417	20230718	120200	850294893	1877	1877	1877	1877	176
418	20230718	120100	849964541	1876	1876	1876	1876	309
419	20230718	120000	849384857	1875	1875	1875	1875	0
420	20230718	115900	849384857	1875	1875	1875	1875	0
421	20230718	115800	849384857	1875	1875	1875	1875	340
422	20230718	115700	848747357	1874	1874	1874	1874	3381
423	20230718	115600	842411363	1874	1874	1874	1874	168
424	20230718	115500	842096531	1874	1874	1874	1874	39
425	20230718	115400	842023445	1873	1873	1873	1873	0
426	20230718	115300	842023445	1873	1874	1874	1873	337
427	20230718	115200	841392242	1874	1874	1874	1874	1212
428	20230718	115100	839120954	1874	1874	1874	1874	102
429	20230718	115000	838929806	1874	1874	1874	1874	212
430	20230718	114900	838532518	1874	1874	1874	1874	0
431	20230718	114800	838532518	1874	1874	1874	1874	4
432	20230718	114700	838525022	1871	1871	1871	1871	0
433	20230718	114600	838525022	1871	1871	1871	1871	0
434	20230718	114500	838525022	1871	1871	1871	1871	0
435	20230718	114400	838525022	1871	1871	1871	1871	80
436	20230718	114300	838375342	1874	1874	1874	1874	2
437	20230718	114200	838371594	1876	1876	1876	1876	0
438	20230718	114100	838371594	1876	1876	1876	1876	0
439	20230718	114000	838371594	1876	1875	1876	1869	691
440	20230718	113900	837076716	1875	1871	1875	1871	10071
441	20230718	113800	818193633	1870	1870	1870	1870	0
442	20230718	113700	818193633	1870	1870	1870	1870	101
443	20230718	113600	818004763	1870	1869	1874	1869	57
444	20230718	113500	817898011	1869	1868	1874	1868	66
445	20230718	113400	817774356	1868	1867	1873	1866	3118
446	20230718	113300	811953038	1867	1867	1869	1866	1853
447	20230718	113200	808493354	1866	1869	1869	1866	1778
448	20230718	113100	805171971	1869	1870	1871	1869	9035
449	20230718	113000	788276535	1872	1872	1872	1872	418
450	20230718	112900	787494039	1872	1872	1872	1872	1
451	20230718	112800	787492167	1876	1873	1876	1873	18
452	20230718	112700	787458408	1870	1871	1871	1870	3216
453	20230718	112600	781442379	1871	1872	1872	1871	489
454	20230718	112500	780526972	1872	1872	1877	1872	850
455	20230718	112400	778935760	1878	1873	1878	1873	32
456	20230718	112300	778875716	1872	1874	1874	1872	1459
457	20230718	112200	776144398	1874	1874	1874	1874	0
458	20230718	112100	776144398	1874	1874	1874	1874	1
459	20230718	112000	776142524	1874	1874	1875	1874	127
460	20230718	111900	775904525	1874	1878	1878	1874	2
461	20230718	111800	775900773	1874	1876	1876	1874	939
462	20230718	111700	774140564	1876	1876	1876	1876	504
463	20230718	111600	773195060	1875	1876	1876	1875	5004
464	20230718	111500	763807560	1875	1875	1875	1875	731
465	20230718	111400	762436935	1875	1875	1875	1875	400
466	20230718	111300	761686935	1876	1876	1876	1876	296
467	20230718	111200	761131639	1876	1877	1877	1876	1095
468	20230718	111100	759076517	1878	1878	1878	1878	113
469	20230718	111000	758864303	1878	1878	1878	1878	0
470	20230718	110900	758864303	1878	1878	1878	1878	101
471	20230718	110800	758674625	1878	1878	1878	1878	300
472	20230718	110700	758111225	1879	1879	1879	1879	0
473	20230718	110600	758111225	1879	1879	1879	1879	0
474	20230718	110500	758111225	1879	1879	1879	1879	0
475	20230718	110400	758111225	1879	1879	1879	1879	0
476	20230718	110300	758111225	1879	1879	1879	1879	0
477	20230718	110200	758111225	1879	1879	1879	1879	100
478	20230718	110100	757923325	1879	1879	1879	1879	0
479	20230718	110000	757923325	1879	1879	1879	1879	771
480	20230718	105900	756474616	1879	1879	1879	1879	0
481	20230718	105800	756474616	1879	1879	1879	1879	508
482	20230718	105700	755520084	1879	1883	1883	1879	108
483	20230718	105600	755317012	1883	1883	1883	1883	87
484	20230718	105500	755153191	1883	1881	1883	1881	14
485	20230718	105400	755126841	1880	1880	1880	1880	2
486	20230718	105300	755123081	1880	1878	1880	1878	3805
487	20230718	105200	747976846	1878	1882	1882	1878	4001
488	20230718	105100	740461966	1879	1880	1883	1876	4305
489	20230718	105000	732372428	1880	1882	1882	1880	198
490	20230718	104900	731999816	1882	1883	1883	1882	87
491	20230718	104800	731836018	1883	1883	1883	1883	423
492	20230718	104700	731039509	1883	1883	1883	1883	1787
493	20230718	104600	727674588	1883	1883	1883	1883	0
494	20230718	104500	727674588	1883	1882	1883	1882	60
495	20230718	104400	727561618	1879	1879	1879	1879	1280
496	20230718	104300	725156498	1878	1878	1878	1878	101
497	20230718	104200	724966820	1879	1879	1879	1879	342
498	20230718	104100	724324202	1879	1879	1879	1879	28
499	20230718	104000	724271590	1880	1884	1884	1880	1954
500	20230718	103900	720595337	1884	1884	1884	1884	100
501	20230718	103800	720406937	1882	1882	1882	1882	0
502	20230718	103700	720406937	1882	1882	1888	1882	288
503	20230718	103600	719864819	1882	1886	1888	1882	260
504	20230718	103500	719374158	1882	1886	1886	1882	702
505	20230718	103400	718050198	1889	1888	1889	1886	90
506	20230718	103300	717880249	1888	1886	1888	1886	488
507	20230718	103200	716959794	1886	1886	1886	1886	0
508	20230718	103100	716959794	1886	1886	1886	1886	0
509	20230718	103000	716959794	1886	1885	1886	1885	270
510	20230718	102900	716450575	1882	1883	1883	1881	1491
511	20230718	102800	713644904	1882	1882	1882	1882	0
512	20230718	102700	713644904	1882	1882	1882	1882	5
513	20230718	102600	713635494	1881	1887	1889	1881	2962
514	20230718	102500	708051236	1886	1878	1886	1878	2
515	20230718	102400	708047472	1885	1890	1890	1878	622
516	20230718	102300	706874404	1886	1875	1886	1875	15318
517	20230718	102200	678077252	1870	1870	1878	1869	613
518	20230718	102100	676931015	1879	1879	1879	1878	51
519	20230718	102000	676835187	1868	1879	1879	1868	29
520	20230718	101900	676780707	1866	1879	1880	1866	3849
521	20230718	101800	669575879	1866	1865	1866	1865	530
522	20230718	101700	668586900	1861	1866	1886	1861	16699
523	20230718	101600	637427974	1866	1886	1891	1864	20472
524	20230718	101500	599016984	1884	1886	1886	1884	600
525	20230718	101400	597886266	1893	1893	1893	1893	0
526	20230718	101300	597886266	1893	1885	1893	1885	22
527	20230718	101200	597844755	1885	1885	1891	1884	1567
528	20230718	101100	594891661	1886	1890	1891	1886	1367
529	20230718	101000	592311663	1890	1896	1896	1887	1815
530	20230718	100900	588880929	1895	1890	1896	1889	2059
531	20230718	100800	584990864	1890	1889	1896	1889	2071
532	20230718	100700	581078491	1889	1894	1899	1889	1174
533	20230718	100600	578858532	1899	1896	1899	1895	318
534	20230718	100500	578255584	1896	1893	1897	1893	153
535	20230718	100400	577965936	1892	1887	1892	1887	2683
536	20230718	100300	572897935	1888	1891	1892	1887	1541
537	20230718	100200	569988792	1887	1886	1893	1885	3605
538	20230718	100100	563187785	1886	1881	1888	1881	465
539	20230718	100000	562311305	1889	1879	1889	1878	9648
540	20230718	095900	544176427	1879	1880	1880	1869	18009
541	20230718	095800	510393335	1869	1880	1893	1868	11500
542	20230718	095700	488852909	1884	1888	1895	1806	37013
543	20230718	095600	419499911	1888	1895	1897	1886	12574
544	20230718	095500	395720479	1895	1902	1902	1894	8544
545	20230718	095400	379494389	1903	1903	1903	1901	2071
546	20230718	095300	375557220	1904	1904	1904	1901	2293
547	20230718	095200	371194170	1901	1910	1910	1901	5979
548	20230718	095100	359823822	1910	1907	1912	1905	518
549	20230718	095000	358836447	1906	1910	1916	1906	368
550	20230718	094900	358133503	1916	1908	1916	1905	1547
551	20230718	094800	355177988	1904	1902	1904	1902	27
552	20230718	094700	355126611	1902	1901	1903	1901	3541
553	20230718	094600	348392213	1901	1900	1909	1900	91
554	20230718	094500	348218841	1900	1909	1912	1897	11589
555	20230718	094400	326189576	1910	1915	1915	1910	21640
556	20230718	094300	284834948	1915	1924	1924	1915	9223
557	20230718	094200	267115603	1923	1923	1923	1923	201
558	20230718	094100	266729080	1923	1925	1925	1923	2492
559	20230718	094000	261934057	1925	1927	1929	1925	12166
560	20230718	093900	238505664	1927	1926	1927	1926	15
561	20230718	093800	238476765	1926	1928	1930	1926	4284
562	20230718	093700	230220658	1928	1930	1930	1926	4545
563	20230718	093600	221463570	1930	1928	1930	1927	1161
564	20230718	093500	219225713	1928	1928	1930	1928	606
565	20230718	093400	218057343	1928	1930	1931	1928	6979
566	20230718	093300	204592134	1935	1935	1935	1935	16
567	20230718	093200	204561174	1936	1933	1936	1933	11
568	20230718	093100	204539884	1927	1935	1936	1926	1789
569	20230718	093000	201081742	1925	1934	1936	1925	7416
570	20230718	092900	186762978	1931	1936	1936	1931	7461
571	20230718	092800	172341433	1937	1937	1937	1937	30
572	20230718	092700	172283323	1936	1935	1936	1935	5585
573	20230718	092600	161471798	1935	1935	1935	1934	3986
574	20230718	092500	153760304	1934	1933	1934	1933	2348
575	20230718	092400	149220114	1933	1935	1935	1933	1684
576	20230718	092300	145964201	1935	1937	1937	1935	222
577	20230718	092200	145534195	1937	1937	1938	1935	9713
578	20230718	092100	126732402	1936	1942	1942	1936	12934
579	20230718	092000	101666129	1947	1947	1947	1947	22
580	20230718	091900	101623295	1941	1942	1942	1941	1308
581	20230718	091800	99083900	1948	1948	1948	1942	533
582	20230718	091700	98048730	1948	1948	1948	1942	493
583	20230718	091600	97091235	1948	1949	1949	1937	1119
584	20230718	091500	94921331	1949	1950	1950	1940	9667
585	20230718	091400	76132346	1950	1957	1957	1947	4369
586	20230718	091300	67616853	1950	1947	1950	1947	1988
587	20230718	091200	63742541	1947	1948	1950	1947	1857
588	20230718	091100	60125118	1948	1948	1957	1948	256
589	20230718	091000	59626412	1948	1949	1958	1948	625
590	20230718	090900	58408513	1958	1958	1958	1958	10
591	20230718	090800	58388933	1958	1947	1958	1947	13
592	20230718	090700	58363589	1947	1948	1960	1947	1943
593	20230718	090600	54579848	1948	1960	1960	1948	1312
594	20230718	090500	52019948	1950	1950	1950	1947	1683
595	20230718	090400	48738458	1946	1954	1954	1946	9055
596	20230718	090300	31069157	1954	1953	1955	1950	2761
597	20230718	090200	25675134	1953	1950	1955	1945	3418
598	20230718	090100	19015019	1952	1957	1961	1952	2874
599	20230718	090000	13401757	1957	1960	1960	1957	6436