KissMeData/018000/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	185800	1399398743	1955	1955	1955	1955	23790
3	20230717	185700	1399398743	1955	1955	1955	1955	0
4	20230717	185600	1399398743	1955	1955	1955	1955	0
5	20230717	185500	1399398743	1955	1955	1955	1955	0
6	20230717	185400	1399398743	1955	1955	1955	1955	0
7	20230717	185300	1399398743	1955	1955	1955	1955	0
8	20230717	185200	1399398743	1955	1955	1955	1955	0
9	20230717	185100	1399398743	1955	1955	1955	1955	0
10	20230717	185000	1399398743	1955	1955	1955	1955	0
11	20230717	184900	1399398743	1955	1955	1955	1955	0
12	20230717	184800	1399398743	1955	1955	1955	1955	0
13	20230717	184700	1399398743	1955	1955	1955	1955	0
14	20230717	184600	1399398743	1955	1955	1955	1955	0
15	20230717	184500	1399398743	1955	1955	1955	1955	0
16	20230717	184400	1399398743	1955	1955	1955	1955	0
17	20230717	184300	1399398743	1955	1955	1955	1955	0
18	20230717	184200	1399398743	1955	1955	1955	1955	0
19	20230717	184100	1399398743	1955	1955	1955	1955	0
20	20230717	184000	1399398743	1955	1955	1955	1955	0
21	20230717	183900	1399398743	1955	1955	1955	1955	0
22	20230717	183800	1399398743	1955	1955	1955	1955	0
23	20230717	183700	1399398743	1955	1955	1955	1955	0
24	20230717	183600	1399398743	1955	1955	1955	1955	0
25	20230717	183500	1399398743	1955	1955	1955	1955	0
26	20230717	183400	1399398743	1955	1955	1955	1955	0
27	20230717	183300	1399398743	1955	1955	1955	1955	0
28	20230717	183200	1399398743	1955	1955	1955	1955	0
29	20230717	183100	1399398743	1955	1955	1955	1955	0
30	20230717	183000	1399398743	1955	1955	1955	1955	0
31	20230717	182900	1399398743	1955	1955	1955	1955	0
32	20230717	182800	1399398743	1955	1955	1955	1955	23790
33	20230717	182700	1399398743	1955	1955	1955	1955	0
34	20230717	182600	1399398743	1955	1955	1955	1955	0
35	20230717	182500	1399398743	1955	1955	1955	1955	0
36	20230717	182400	1399398743	1955	1955	1955	1955	0
37	20230717	182300	1399398743	1955	1955	1955	1955	0
38	20230717	182200	1399398743	1955	1955	1955	1955	0
39	20230717	182100	1399398743	1955	1955	1955	1955	0
40	20230717	182000	1399398743	1955	1955	1955	1955	0
41	20230717	181900	1399398743	1955	1955	1955	1955	0
42	20230717	181800	1399398743	1955	1955	1955	1955	0
43	20230717	181700	1399398743	1955	1955	1955	1955	0
44	20230717	181600	1399398743	1955	1955	1955	1955	0
45	20230717	181500	1399398743	1955	1955	1955	1955	0
46	20230717	181400	1399398743	1955	1955	1955	1955	0
47	20230717	181300	1399398743	1955	1955	1955	1955	0
48	20230717	181200	1399398743	1955	1955	1955	1955	0
49	20230717	181100	1399398743	1955	1955	1955	1955	0
50	20230717	181000	1399398743	1955	1955	1955	1955	0
51	20230717	180900	1399398743	1955	1955	1955	1955	0
52	20230717	180800	1399398743	1955	1955	1955	1955	0
53	20230717	180700	1399398743	1955	1955	1955	1955	0
54	20230717	180600	1399398743	1955	1955	1955	1955	0
55	20230717	180500	1399398743	1955	1955	1955	1955	0
56	20230717	180400	1399398743	1955	1955	1955	1955	0
57	20230717	180300	1399398743	1955	1955	1955	1955	0
58	20230717	180200	1399398743	1955	1955	1955	1955	0
59	20230717	180100	1399398743	1955	1955	1955	1955	0
60	20230717	180000	1399398743	1955	1955	1955	1955	0
61	20230717	175900	1399398743	1955	1955	1955	1955	0
62	20230717	175800	1399398743	1955	1955	1955	1955	23790
63	20230717	175700	1399398743	1955	1955	1955	1955	0
64	20230717	175600	1399398743	1955	1955	1955	1955	0
65	20230717	175500	1399398743	1955	1955	1955	1955	0
66	20230717	175400	1399398743	1955	1955	1955	1955	0
67	20230717	175300	1399398743	1955	1955	1955	1955	0
68	20230717	175200	1399398743	1955	1955	1955	1955	0
69	20230717	175100	1399398743	1955	1955	1955	1955	0
70	20230717	175000	1399398743	1955	1955	1955	1955	0
71	20230717	174900	1399398743	1955	1955	1955	1955	0
72	20230717	174800	1399398743	1955	1955	1955	1955	0
73	20230717	174700	1399398743	1955	1955	1955	1955	0
74	20230717	174600	1399398743	1955	1955	1955	1955	0
75	20230717	174500	1399398743	1955	1955	1955	1955	0
76	20230717	174400	1399398743	1955	1955	1955	1955	0
77	20230717	174300	1399398743	1955	1955	1955	1955	0
78	20230717	174200	1399398743	1955	1955	1955	1955	0
79	20230717	174100	1399398743	1955	1955	1955	1955	0
80	20230717	174000	1399398743	1955	1955	1955	1955	0
81	20230717	173900	1399398743	1955	1955	1955	1955	0
82	20230717	173800	1399398743	1955	1955	1955	1955	0
83	20230717	173700	1399398743	1955	1955	1955	1955	0
84	20230717	173600	1399398743	1955	1955	1955	1955	0
85	20230717	173500	1399398743	1955	1955	1955	1955	0
86	20230717	173400	1399398743	1955	1955	1955	1955	0
87	20230717	173300	1399398743	1955	1955	1955	1955	0
88	20230717	173200	1399398743	1955	1955	1955	1955	0
89	20230717	173100	1399398743	1955	1955	1955	1955	0
90	20230717	173000	1399398743	1955	1955	1955	1955	0
91	20230717	172900	1399398743	1955	1955	1955	1955	0
92	20230717	172800	1399398743	1955	1955	1955	1955	23790
93	20230717	172700	1399398743	1955	1955	1955	1955	0
94	20230717	172600	1399398743	1955	1955	1955	1955	0
95	20230717	172500	1399398743	1955	1955	1955	1955	0
96	20230717	172400	1399398743	1955	1955	1955	1955	0
97	20230717	172300	1399398743	1955	1955	1955	1955	0
98	20230717	172200	1399398743	1955	1955	1955	1955	0
99	20230717	172100	1399398743	1955	1955	1955	1955	0
100	20230717	172000	1399398743	1955	1955	1955	1955	0
101	20230717	171900	1399398743	1955	1955	1955	1955	0
102	20230717	171800	1399398743	1955	1955	1955	1955	0
103	20230717	171700	1399398743	1955	1955	1955	1955	0
104	20230717	171600	1399398743	1955	1955	1955	1955	0
105	20230717	171500	1399398743	1955	1955	1955	1955	0
106	20230717	171400	1399398743	1955	1955	1955	1955	0
107	20230717	171300	1399398743	1955	1955	1955	1955	0
108	20230717	171200	1399398743	1955	1955	1955	1955	0
109	20230717	171100	1399398743	1955	1955	1955	1955	0
110	20230717	171000	1399398743	1955	1955	1955	1955	0
111	20230717	170900	1399398743	1955	1955	1955	1955	0
112	20230717	170800	1399398743	1955	1955	1955	1955	0
113	20230717	170700	1399398743	1955	1955	1955	1955	0
114	20230717	170600	1399398743	1955	1955	1955	1955	0
115	20230717	170500	1399398743	1955	1955	1955	1955	0
116	20230717	170400	1399398743	1955	1955	1955	1955	0
117	20230717	170300	1399398743	1955	1955	1955	1955	0
118	20230717	170200	1399398743	1955	1955	1955	1955	0
119	20230717	170100	1399398743	1955	1955	1955	1955	0
120	20230717	170000	1399398743	1955	1955	1955	1955	0
121	20230717	165900	1399398743	1955	1955	1955	1955	0
122	20230717	165800	1399398743	1955	1955	1955	1955	23790
123	20230717	165700	1399398743	1955	1955	1955	1955	0
124	20230717	165600	1399398743	1955	1955	1955	1955	0
125	20230717	165500	1399398743	1955	1955	1955	1955	0
126	20230717	165400	1399398743	1955	1955	1955	1955	0
127	20230717	165300	1399398743	1955	1955	1955	1955	0
128	20230717	165200	1399398743	1955	1955	1955	1955	0
129	20230717	165100	1399398743	1955	1955	1955	1955	0
130	20230717	165000	1399398743	1955	1955	1955	1955	0
131	20230717	164900	1399398743	1955	1955	1955	1955	0
132	20230717	164800	1399398743	1955	1955	1955	1955	0
133	20230717	164700	1399398743	1955	1955	1955	1955	0
134	20230717	164600	1399398743	1955	1955	1955	1955	0
135	20230717	164500	1399398743	1955	1955	1955	1955	0
136	20230717	164400	1399398743	1955	1955	1955	1955	0
137	20230717	164300	1399398743	1955	1955	1955	1955	0
138	20230717	164200	1399398743	1955	1955	1955	1955	0
139	20230717	164100	1399398743	1955	1955	1955	1955	0
140	20230717	164000	1399398743	1955	1955	1955	1955	0
141	20230717	163900	1399398743	1955	1955	1955	1955	0
142	20230717	163800	1399398743	1955	1955	1955	1955	0
143	20230717	163700	1399398743	1955	1955	1955	1955	0
144	20230717	163600	1399398743	1955	1955	1955	1955	0
145	20230717	163500	1399398743	1955	1955	1955	1955	0
146	20230717	163400	1399398743	1955	1955	1955	1955	0
147	20230717	163300	1399398743	1955	1955	1955	1955	0
148	20230717	163200	1399398743	1955	1955	1955	1955	0
149	20230717	163100	1399398743	1955	1955	1955	1955	0
150	20230717	163000	1399398743	1955	1955	1955	1955	0
151	20230717	162900	1399398743	1955	1955	1955	1955	0
152	20230717	162800	1399398743	1955	1955	1955	1955	23790
153	20230717	162700	1399398743	1955	1955	1955	1955	0
154	20230717	162600	1399398743	1955	1955	1955	1955	0
155	20230717	162500	1399398743	1955	1955	1955	1955	0
156	20230717	162400	1399398743	1955	1955	1955	1955	0
157	20230717	162300	1399398743	1955	1955	1955	1955	0
158	20230717	162200	1399398743	1955	1955	1955	1955	0
159	20230717	162100	1399398743	1955	1955	1955	1955	0
160	20230717	162000	1399398743	1955	1955	1955	1955	0
161	20230717	161900	1399398743	1955	1955	1955	1955	0
162	20230717	161800	1399398743	1955	1955	1955	1955	0
163	20230717	161700	1399398743	1955	1955	1955	1955	0
164	20230717	161600	1399398743	1955	1955	1955	1955	0
165	20230717	161500	1399398743	1955	1955	1955	1955	0
166	20230717	161400	1399398743	1955	1955	1955	1955	0
167	20230717	161300	1399398743	1955	1955	1955	1955	0
168	20230717	161200	1399398743	1955	1955	1955	1955	0
169	20230717	161100	1399398743	1955	1955	1955	1955	0
170	20230717	161000	1399398743	1955	1955	1955	1955	0
171	20230717	160900	1399398743	1955	1955	1955	1955	0
172	20230717	160800	1399398743	1955	1955	1955	1955	0
173	20230717	160700	1399398743	1955	1955	1955	1955	0
174	20230717	160600	1399398743	1955	1955	1955	1955	0
175	20230717	160500	1399398743	1955	1955	1955	1955	0
176	20230717	160400	1399398743	1955	1955	1955	1955	0
177	20230717	160300	1399398743	1955	1955	1955	1955	0
178	20230717	160200	1399398743	1955	1955	1955	1955	0
179	20230717	160100	1399398743	1955	1955	1955	1955	0
180	20230717	160000	1399398743	1955	1955	1955	1955	0
181	20230717	155900	1399398743	1955	1955	1955	1955	0
182	20230717	155800	1399398743	1955	1955	1955	1955	23790
183	20230717	155700	1399398743	1955	1955	1955	1955	0
184	20230717	155600	1399398743	1955	1955	1955	1955	0
185	20230717	155500	1399398743	1955	1955	1955	1955	0
186	20230717	155400	1399398743	1955	1955	1955	1955	0
187	20230717	155300	1399398743	1955	1955	1955	1955	0
188	20230717	155200	1399398743	1955	1955	1955	1955	0
189	20230717	155100	1399398743	1955	1955	1955	1955	0
190	20230717	155000	1399398743	1955	1955	1955	1955	0
191	20230717	154900	1399398743	1955	1955	1955	1955	0
192	20230717	154800	1399398743	1955	1955	1955	1955	0
193	20230717	154700	1399398743	1955	1955	1955	1955	0
194	20230717	154600	1399398743	1955	1955	1955	1955	0
195	20230717	154500	1399398743	1955	1955	1955	1955	0
196	20230717	154400	1399398743	1955	1955	1955	1955	0
197	20230717	154300	1399398743	1955	1955	1955	1955	0
198	20230717	154200	1399398743	1955	1955	1955	1955	0
199	20230717	154100	1399398743	1955	1955	1955	1955	0
200	20230717	154000	1399398743	1955	1955	1955	1955	0
201	20230717	153900	1399398743	1955	1955	1955	1955	0
202	20230717	153800	1399398743	1955	1955	1955	1955	0
203	20230717	153700	1399398743	1955	1955	1955	1955	0
204	20230717	153600	1399398743	1955	1955	1955	1955	0
205	20230717	153500	1399398743	1955	1955	1955	1955	0
206	20230717	153400	1399398743	1955	1955	1955	1955	0
207	20230717	153300	1399398743	1955	1955	1955	1955	0
208	20230717	153200	1399398743	1955	1955	1955	1955	0
209	20230717	153100	1399398743	1955	1955	1955	1955	0
210	20230717	153000	1399398743	1955	1955	1955	1955	23790
211	20230717	152900	1352889293	1946	1946	1946	1946	0
212	20230717	152800	1352889293	1946	1946	1946	1946	0
213	20230717	152700	1352889293	1946	1946	1946	1946	0
214	20230717	152600	1352889293	1946	1946	1946	1946	0
215	20230717	152500	1352889293	1946	1946	1946	1946	0
216	20230717	152400	1352889293	1946	1946	1946	1946	0
217	20230717	152300	1352889293	1946	1946	1946	1946	0
218	20230717	152200	1352889293	1946	1946	1946	1946	0
219	20230717	152100	1352889293	1946	1946	1946	1946	0
220	20230717	152000	1352889293	1946	1946	1946	1946	0
221	20230717	151900	1352889293	1946	1949	1949	1946	1095
222	20230717	151800	1350755528	1949	1949	1949	1949	14
223	20230717	151700	1350728242	1949	1948	1949	1945	12
224	20230717	151600	1350704874	1948	1944	1948	1944	10183
225	20230717	151500	1330884559	1944	1944	1944	1944	11
226	20230717	151400	1330863175	1944	1940	1944	1940	2662
227	20230717	151300	1325698887	1944	1943	1944	1943	2652
228	20230717	151200	1320544011	1944	1940	1944	1940	345
229	20230717	151100	1319873957	1944	1944	1944	1940	205
230	20230717	151000	1319476245	1941	1941	1941	1941	1473
231	20230717	150900	1316617152	1944	1942	1944	1942	302
232	20230717	150800	1316030067	1941	1944	1944	1941	114
233	20230717	150700	1315808760	1944	1942	1944	1942	5147
234	20230717	150600	1305812139	1942	1941	1945	1941	381
235	20230717	150500	1305071251	1945	1945	1945	1942	60
236	20230717	150400	1304954645	1940	1943	1945	1940	1933
237	20230717	150300	1301202940	1942	1942	1942	1942	865
238	20230717	150200	1299523110	1942	1942	1942	1942	5496
239	20230717	150100	1288849878	1942	1945	1946	1942	2708
240	20230717	150000	1283584935	1946	1945	1946	1945	734
241	20230717	145900	1282157294	1945	1945	1946	1944	1138
242	20230717	145800	1279943669	1943	1943	1943	1943	8
243	20230717	145700	1279928125	1945	1945	1945	1945	769
244	20230717	145600	1278432420	1945	1943	1945	1942	4759
245	20230717	145500	1269186738	1945	1945	1945	1944	408
246	20230717	145400	1268393278	1945	1945	1945	1945	20
247	20230717	145300	1268354378	1945	1939	1945	1939	1613
248	20230717	145200	1265221534	1942	1941	1942	1939	210
249	20230717	145100	1264813795	1939	1939	1941	1939	2150
250	20230717	145000	1260644846	1939	1939	1939	1939	0
251	20230717	144900	1260644846	1939	1940	1940	1939	6
252	20230717	144800	1260633211	1939	1941	1941	1939	322
253	20230717	144700	1260008647	1942	1942	1942	1942	163
254	20230717	144600	1259692101	1941	1940	1941	1940	309
255	20230717	144500	1259092601	1940	1940	1940	1939	365
256	20230717	144400	1258384813	1939	1939	1939	1939	0
257	20230717	144300	1258384813	1939	1939	1939	1939	121
258	20230717	144200	1258150194	1936	1936	1936	1936	1263
259	20230717	144100	1255705026	1936	1936	1936	1936	5
260	20230717	144000	1255695346	1936	1936	1936	1936	5
261	20230717	143900	1255685666	1936	1931	1936	1929	701
262	20230717	143800	1254333031	1935	1934	1935	1928	1574
263	20230717	143700	1251291776	1934	1934	1934	1934	129
264	20230717	143600	1251042290	1931	1932	1932	1931	1400
265	20230717	143500	1248338790	1932	1932	1932	1932	200
266	20230717	143400	1247952390	1935	1933	1935	1933	804
267	20230717	143300	1246397250	1933	1933	1934	1933	518
268	20230717	143200	1245395906	1933	1933	1933	1933	100
269	20230717	143100	1245202606	1935	1935	1935	1935	10
270	20230717	143000	1245183256	1935	1935	1935	1933	1575
271	20230717	142900	1242136594	1935	1931	1935	1931	602
272	20230717	142800	1240973920	1931	1927	1931	1927	20223
273	20230717	142700	1202000379	1927	1927	1927	1926	865
274	20230717	142600	1200333566	1927	1927	1927	1927	83
275	20230717	142500	1200173625	1928	1928	1928	1928	162
276	20230717	142400	1199861289	1928	1928	1928	1928	105
277	20230717	142300	1199658849	1928	1929	1929	1928	190
278	20230717	142200	1199292477	1929	1929	1929	1928	1106
279	20230717	142100	1197160003	1928	1928	1928	1928	1496
280	20230717	142000	1194275715	1928	1928	1928	1925	544
281	20230717	141900	1193227627	1929	1929	1929	1929	142
282	20230717	141800	1192953709	1929	1928	1929	1927	647
283	20230717	141700	1191706138	1928	1935	1935	1928	6377
284	20230717	141600	1179398747	1935	1935	1935	1934	1648
285	20230717	141500	1176210009	1935	1935	1936	1935	1529
286	20230717	141400	1173251344	1935	1935	1935	1935	0
287	20230717	141300	1173251344	1935	1936	1936	1935	212
288	20230717	141200	1172840942	1936	1936	1936	1936	303
289	20230717	141100	1172254334	1936	1936	1936	1936	7
290	20230717	141000	1172240782	1936	1936	1936	1936	30
291	20230717	140900	1172182702	1936	1936	1936	1936	6
292	20230717	140800	1172171086	1936	1936	1936	1936	300
293	20230717	140700	1171590286	1936	1936	1936	1936	1
294	20230717	140600	1171588350	1936	1935	1936	1935	139
295	20230717	140500	1171319346	1936	1936	1936	1936	7
296	20230717	140400	1171305794	1936	1936	1936	1935	4258
297	20230717	140300	1163065623	1936	1936	1936	1936	25
298	20230717	140200	1163017223	1936	1935	1936	1935	79
299	20230717	140100	1162864319	1935	1941	1941	1935	10465
300	20230717	140000	1142586795	1941	1941	1941	1940	953
301	20230717	135900	1140737675	1941	1941	1941	1940	706
302	20230717	135800	1139367735	1942	1943	1943	1942	324
303	20230717	135700	1138738306	1943	1943	1943	1943	1
304	20230717	135600	1138736363	1943	1943	1943	1943	305
305	20230717	135500	1138143748	1943	1943	1943	1943	1218
306	20230717	135400	1135777174	1943	1941	1943	1941	114
307	20230717	135300	1135555680	1943	1943	1943	1943	1
308	20230717	135200	1135553737	1943	1941	1943	1939	5711
309	20230717	135100	1124465817	1941	1940	1941	1940	4320
310	20230717	135000	1116084060	1939	1939	1939	1939	2071
311	20230717	134900	1112068391	1939	1939	1939	1939	505
312	20230717	134800	1111089196	1939	1937	1939	1937	555
313	20230717	134700	1110013151	1939	1938	1939	1938	270
314	20230717	134600	1109489840	1939	1939	1939	1939	106
315	20230717	134500	1109284306	1939	1939	1939	1939	123
316	20230717	134400	1109045809	1939	1939	1939	1939	38
317	20230717	134300	1108972127	1939	1939	1939	1939	0
318	20230717	134200	1108972127	1939	1938	1939	1938	1673
319	20230717	134100	1105728482	1939	1940	1940	1938	55
320	20230717	134000	1105621788	1940	1940	1940	1940	223
321	20230717	133900	1105189168	1941	1938	1941	1937	131
322	20230717	133800	1104934935	1937	1941	1941	1937	294
323	20230717	133700	1104364605	1941	1941	1941	1941	7
324	20230717	133600	1104351018	1941	1941	1941	1941	93
325	20230717	133500	1104170505	1941	1941	1941	1941	62
326	20230717	133400	1104050163	1941	1941	1941	1941	217
327	20230717	133300	1103628966	1941	1941	1941	1941	1548
328	20230717	133200	1100624298	1941	1938	1941	1938	204
329	20230717	133100	1100228700	1938	1938	1938	1935	5
330	20230717	133000	1100219019	1935	1935	1935	1935	0
331	20230717	132900	1100219019	1935	1935	1935	1935	233
332	20230717	132800	1099768164	1935	1939	1939	1934	6257
333	20230717	132700	1087656027	1939	1942	1942	1939	30461
334	20230717	132600	1028553595	1942	1943	1943	1942	100
335	20230717	132500	1028359385	1944	1943	1944	1942	110
336	20230717	132400	1028145727	1942	1942	1942	1942	0
337	20230717	132300	1028145727	1942	1945	1945	1942	1664
338	20230717	132200	1024914014	1945	1945	1945	1945	0
339	20230717	132100	1024914014	1945	1942	1945	1941	179
340	20230717	132000	1024566510	1942	1945	1945	1942	4585
341	20230717	131900	1015659803	1946	1943	1946	1943	101
342	20230717	131800	1015463557	1943	1946	1946	1943	914
343	20230717	131700	1013687646	1946	1945	1946	1943	1554
344	20230717	131600	1010666418	1943	1943	1943	1943	100
345	20230717	131500	1010472118	1943	1943	1943	1943	0
346	20230717	131400	1010472118	1943	1945	1945	1943	201
347	20230717	131300	1010081573	1943	1945	1945	1943	137
348	20230717	131200	1009815268	1947	1943	1947	1943	312
349	20230717	131100	1009208948	1944	1948	1948	1944	1971
350	20230717	131000	1005373711	1949	1949	1949	1949	10
351	20230717	130900	1005354221	1951	1951	1951	1951	1
352	20230717	130800	1005352270	1952	1952	1952	1952	0
353	20230717	130700	1005352270	1952	1952	1952	1952	0
354	20230717	130600	1005352270	1952	1952	1952	1952	3
355	20230717	130500	1005346414	1952	1950	1952	1950	109
356	20230717	130400	1005133786	1953	1953	1953	1953	1
357	20230717	130300	1005131833	1953	1953	1953	1953	8
358	20230717	130200	1005116209	1947	1947	1947	1947	1
359	20230717	130100	1005114262	1954	1954	1954	1954	8
360	20230717	130000	1005098630	1954	1954	1954	1954	0
361	20230717	125900	1005098630	1954	1955	1955	1944	4170
362	20230717	125800	996972242	1955	1951	1955	1951	51
363	20230717	125700	996872737	1951	1955	1955	1951	309
364	20230717	125600	996268678	1955	1950	1955	1950	365
365	20230717	125500	995556923	1950	1955	1955	1950	4430
366	20230717	125400	986916918	1957	1957	1957	1957	3
367	20230717	125300	986911047	1958	1958	1958	1958	0
368	20230717	125200	986911047	1958	1958	1958	1953	1517
369	20230717	125100	983946036	1959	1959	1959	1959	3
370	20230717	125000	983940159	1959	1959	1959	1959	0
371	20230717	124900	983940159	1959	1959	1959	1959	6
372	20230717	124800	983928405	1959	1959	1959	1959	1
373	20230717	124700	983926446	1956	1960	1960	1956	91
374	20230717	124600	983748090	1960	1955	1960	1955	308
375	20230717	124500	983144910	1956	1960	1960	1956	2236
376	20230717	124400	978770646	1960	1960	1960	1960	210
377	20230717	124300	978359046	1960	1960	1960	1960	110
378	20230717	124200	978143446	1957	1959	1960	1957	664
379	20230717	124100	976842572	1959	1957	1959	1957	300
380	20230717	124000	976255072	1957	1957	1957	1957	145
381	20230717	123900	975971307	1956	1957	1957	1956	317
382	20230717	123800	975351249	1957	1959	1960	1957	754
383	20230717	123700	973875388	1960	1960	1960	1960	0
384	20230717	123600	973875388	1960	1957	1960	1957	422
385	20230717	123500	973048641	1956	1956	1956	1956	1009
386	20230717	123400	971075037	1956	1956	1956	1956	0
387	20230717	123300	971075037	1956	1957	1957	1956	450
388	20230717	123200	970194537	1957	1957	1957	1957	2765
389	20230717	123100	964783432	1957	1956	1957	1956	1049
390	20230717	123000	962731586	1953	1953	1953	1953	581
391	20230717	122900	961596893	1952	1950	1952	1950	8093
392	20230717	122800	945804967	1950	1950	1950	1950	118
393	20230717	122700	945574867	1949	1947	1949	1947	2347
394	20230717	122600	941004851	1947	1946	1947	1946	251
395	20230717	122500	940516365	1946	1943	1946	1942	18
396	20230717	122400	940481400	1942	1943	1944	1942	1160
397	20230717	122300	938227527	1943	1943	1943	1943	0
398	20230717	122200	938227527	1943	1943	1943	1943	150
399	20230717	122100	937936077	1943	1943	1943	1943	115
400	20230717	122000	937712632	1943	1947	1947	1943	2195
401	20230717	121900	933442979	1947	1951	1951	1947	1010
402	20230717	121800	931474360	1950	1951	1951	1950	79
403	20230717	121700	931320305	1952	1952	1952	1952	1
404	20230717	121600	931318353	1952	1948	1952	1946	309
405	20230717	121500	930716111	1946	1953	1953	1946	12428
406	20230717	121400	906478306	1953	1955	1955	1953	663
407	20230717	121300	905183302	1956	1955	1956	1954	541
408	20230717	121200	904125649	1955	1955	1955	1955	0
409	20230717	121100	904125649	1955	1955	1955	1955	0
410	20230717	121000	904125649	1955	1957	1957	1955	118
411	20230717	120900	903894868	1958	1957	1958	1957	621
412	20230717	120800	902679150	1957	1957	1957	1957	526
413	20230717	120700	901649768	1957	1957	1957	1957	1
414	20230717	120600	901647811	1957	1957	1957	1957	1
415	20230717	120500	901645854	1956	1956	1956	1956	0
416	20230717	120400	901645854	1956	1954	1956	1954	7925
417	20230717	120300	886160164	1954	1953	1954	1953	201
418	20230717	120200	885767610	1954	1956	1956	1953	1326
419	20230717	120100	883177140	1957	1957	1957	1957	3
420	20230717	120000	883171269	1957	1957	1957	1957	92
421	20230717	115900	882991225	1957	1957	1957	1955	1215
422	20230717	115800	880613594	1957	1957	1957	1957	219
423	20230717	115700	880185011	1958	1957	1958	1957	11
424	20230717	115600	880163482	1958	1957	1958	1957	80
425	20230717	115500	880006846	1956	1956	1956	1956	301
426	20230717	115400	879418090	1956	1956	1956	1956	224
427	20230717	115300	878979946	1956	1956	1956	1956	0
428	20230717	115200	878979946	1956	1953	1956	1953	213
429	20230717	115100	878563954	1953	1953	1953	1953	0
430	20230717	115000	878563954	1953	1953	1953	1953	50
431	20230717	114900	878466304	1953	1955	1955	1953	1540
432	20230717	114800	875458434	1960	1960	1960	1960	0
433	20230717	114700	875458434	1960	1960	1960	1960	3
434	20230717	114600	875452554	1960	1960	1960	1960	31
435	20230717	114500	875391794	1955	1955	1955	1955	243
436	20230717	114400	874916729	1955	1960	1960	1955	1293
437	20230717	114300	872388869	1960	1960	1960	1960	215
438	20230717	114200	871967469	1961	1961	1961	1961	1
439	20230717	114100	871965508	1961	1961	1961	1960	1076
440	20230717	114000	869856472	1961	1961	1961	1961	10
441	20230717	113900	869836862	1962	1953	1962	1952	384
442	20230717	113800	869087034	1954	1954	1955	1954	1940
443	20230717	113700	865294586	1954	1963	1963	1954	6757
444	20230717	113600	852077466	1963	1963	1963	1956	2251
445	20230717	113500	847673775	1960	1961	1961	1956	2625
446	20230717	113400	842534252	1961	1961	1961	1961	0
447	20230717	113300	842534252	1961	1965	1965	1961	706
448	20230717	113200	841149124	1965	1965	1965	1965	150
449	20230717	113100	840854374	1965	1965	1965	1965	17
450	20230717	113000	840820969	1965	1964	1965	1964	2
451	20230717	112900	840817040	1964	1960	1964	1960	21
452	20230717	112800	840775800	1964	1966	1966	1961	613
453	20230717	112700	839572589	1966	1965	1966	1965	210
454	20230717	112600	839159744	1965	1966	1966	1965	460
455	20230717	112500	838255394	1966	1974	1974	1962	4930
456	20230717	112400	828558675	1974	1973	1974	1972	1112
457	20230717	112300	826365696	1974	1977	1981	1974	10614
458	20230717	112200	805365870	1977	1975	1980	1973	2703
459	20230717	112100	800020753	1973	1974	1975	1971	2807
460	20230717	112000	794479757	1974	1975	1975	1973	1069
461	20230717	111900	792370006	1974	1973	1974	1972	1390
462	20230717	111800	789627436	1973	1968	1973	1968	1810
463	20230717	111700	786062555	1967	1962	1967	1962	642
464	20230717	111600	784801249	1962	1960	1962	1960	2381
465	20230717	111500	780133437	1960	1956	1960	1956	2887
466	20230717	111400	774481860	1956	1957	1957	1956	128
467	20230717	111300	774231469	1957	1956	1957	1956	1588
468	20230717	111200	771123782	1956	1957	1957	1956	77
469	20230717	111100	770973165	1957	1957	1957	1957	115
470	20230717	111000	770748110	1957	1957	1957	1957	32
471	20230717	110900	770685486	1957	1956	1957	1956	198
472	20230717	110800	770298188	1956	1957	1957	1956	157
473	20230717	110700	769991050	1957	1957	1957	1955	375
474	20230717	110600	769257387	1956	1955	1956	1955	474
475	20230717	110500	768330360	1955	1955	1955	1955	104
476	20230717	110400	768127040	1955	1956	1956	1955	350
477	20230717	110300	767442740	1956	1955	1956	1955	1376
478	20230717	110200	764752410	1955	1951	1955	1951	1841
479	20230717	110100	761159003	1952	1953	1953	1952	264
480	20230717	110000	760643624	1948	1949	1949	1948	100
481	20230717	105900	760448823	1948	1948	1949	1948	1001
482	20230717	105800	758498874	1945	1955	1956	1945	9519
483	20230717	105700	739949916	1955	1955	1955	1955	174
484	20230717	105600	739609746	1955	1955	1955	1955	112
485	20230717	105500	739390786	1955	1953	1955	1953	87
486	20230717	105400	739220799	1953	1953	1953	1953	0
487	20230717	105300	739220799	1953	1953	1953	1953	4909
488	20230717	105200	729633522	1955	1954	1955	1954	912
489	20230717	105100	727851112	1955	1955	1955	1955	0
490	20230717	105000	727851112	1955	1954	1955	1953	2188
491	20230717	104900	723575810	1954	1953	1954	1953	6
492	20230717	104800	723564088	1953	1953	1953	1953	63
493	20230717	104700	723441049	1953	1952	1953	1952	553
494	20230717	104600	722361141	1952	1952	1952	1952	200
495	20230717	104500	721970741	1952	1952	1952	1952	2421
496	20230717	104400	717244949	1952	1952	1952	1952	3
497	20230717	104300	717239093	1953	1951	1953	1951	1559
498	20230717	104200	714196826	1951	1951	1951	1951	7
499	20230717	104100	714183169	1951	1951	1951	1951	513
500	20230717	104000	713182306	1951	1950	1952	1950	1081
501	20230717	103900	711074245	1950	1950	1950	1950	86
502	20230717	103800	710906545	1950	1951	1951	1950	10
503	20230717	103700	710887043	1951	1951	1951	1951	59
504	20230717	103600	710771934	1951	1951	1951	1951	392
505	20230717	103500	710007142	1951	1951	1951	1951	0
506	20230717	103400	710007142	1951	1951	1951	1951	20
507	20230717	103300	709968122	1951	1953	1953	1951	932
508	20230717	103200	708149690	1953	1951	1953	1951	612
509	20230717	103100	706955676	1951	1951	1951	1944	1758
510	20230717	103000	703532719	1951	1950	1951	1949	1186
511	20230717	102900	701219754	1950	1952	1955	1950	331
512	20230717	102800	700573474	1950	1949	1954	1949	3546
513	20230717	102700	693653810	1949	1946	1949	1946	1873
514	20230717	102600	690006918	1946	1946	1946	1946	1128
515	20230717	102500	687811830	1946	1948	1948	1946	1189
516	20230717	102400	685497658	1949	1943	1949	1943	949
517	20230717	102300	683649709	1943	1944	1944	1943	24
518	20230717	102200	683603076	1948	1946	1948	1940	2928
519	20230717	102100	677908241	1946	1945	1946	1942	1839
520	20230717	102000	674333650	1946	1945	1946	1945	611
521	20230717	101900	673145214	1948	1946	1948	1945	364
522	20230717	101800	672436772	1949	1949	1949	1949	880
523	20230717	101700	670721652	1946	1949	1949	1946	80
524	20230717	101600	670565960	1949	1947	1949	1945	1501
525	20230717	101500	667642239	1949	1947	1949	1947	1584
526	20230717	101400	664558173	1947	1946	1947	1946	82
527	20230717	101300	664398549	1947	1947	1947	1945	24
528	20230717	101200	664351823	1947	1943	1947	1943	2394
529	20230717	101100	659697989	1943	1943	1943	1943	551
530	20230717	101000	658627396	1941	1941	1941	1941	1056
531	20230717	100900	656577700	1940	1941	1941	1940	1200
532	20230717	100800	654248900	1943	1942	1943	1941	3955
533	20230717	100700	646571419	1940	1941	1942	1940	1803
534	20230717	100600	643072464	1940	1940	1940	1940	10
535	20230717	100500	643053064	1941	1935	1941	1935	191
536	20230717	100400	642683455	1935	1937	1940	1935	272
537	20230717	100300	642156535	1941	1939	1941	1935	2113
538	20230717	100200	638067233	1940	1944	1944	1937	3048
539	20230717	100100	632154108	1945	1935	1945	1935	37
540	20230717	100000	632082443	1934	1945	1945	1934	76
541	20230717	095900	631935422	1947	1947	1947	1947	0
542	20230717	095800	631935422	1947	1947	1947	1947	10
543	20230717	095700	631915952	1947	1933	1947	1932	1363
544	20230717	095600	629281955	1931	1944	1944	1931	6771
545	20230717	095500	616183989	1941	1954	1954	1940	1767
546	20230717	095400	612753319	1954	1950	1956	1942	2916
547	20230717	095300	607069059	1950	1957	1957	1943	1598
548	20230717	095200	603961557	1946	1955	1956	1946	4804
549	20230717	095100	594585386	1955	1955	1955	1955	68
550	20230717	095000	594452446	1955	1955	1955	1952	832
551	20230717	094900	592826204	1955	1948	1955	1948	7409
552	20230717	094800	578382911	1948	1946	1948	1943	1515
553	20230717	094700	575436695	1945	1935	1945	1935	5805
554	20230717	094600	564177783	1934	1934	1934	1934	236
555	20230717	094500	563721359	1939	1939	1939	1939	5
556	20230717	094400	563711664	1933	1939	1939	1933	2003
557	20230717	094300	559838263	1939	1939	1939	1939	539
558	20230717	094200	558793142	1939	1930	1939	1930	762
559	20230717	094100	557320324	1926	1930	1930	1925	63
560	20230717	094000	557198982	1930	1925	1930	1924	3178
561	20230717	093900	551080458	1924	1930	1930	1924	1124
562	20230717	093800	548913707	1933	1933	1933	1929	105
563	20230717	093700	548710746	1934	1934	1934	1927	3518
564	20230717	093600	541926027	1934	1928	1935	1928	6568
565	20230717	093500	529249298	1927	1927	1927	1924	6023
566	20230717	093400	517656304	1927	1931	1931	1925	1682
567	20230717	093300	514417098	1930	1932	1932	1925	3246
568	20230717	093200	508162990	1932	1932	1932	1931	2029
569	20230717	093100	504244615	1932	1932	1933	1932	2668
570	20230717	093000	499089954	1932	1932	1932	1932	306
571	20230717	092900	498498762	1932	1932	1932	1932	24
572	20230717	092800	498452394	1932	1934	1934	1932	5192
573	20230717	092700	488417482	1933	1934	1934	1933	2103
574	20230717	092600	484352377	1933	1934	1940	1933	6245
575	20230717	092500	472274477	1934	1939	1939	1934	2511
576	20230717	092400	467417505	1935	1934	1938	1928	8653
577	20230717	092300	450678793	1934	1934	1940	1932	5176
578	20230717	092200	440662574	1934	1938	1938	1930	2728
579	20230717	092100	435395130	1937	1935	1941	1930	4813
580	20230717	092000	426074676	1935	1923	1935	1923	1818
581	20230717	091900	422565108	1924	1930	1936	1924	3449
582	20230717	091800	415912966	1930	1931	1936	1930	942
583	20230717	091700	414094858	1935	1926	1935	1924	10636
584	20230717	091600	393606761	1927	1931	1931	1926	3249
585	20230717	091500	387337665	1931	1937	1937	1930	3861
586	20230717	091400	379879831	1937	1936	1937	1932	5145
587	20230717	091300	369929831	1937	1944	1944	1936	1988
588	20230717	091200	366079353	1938	1945	1945	1937	3863
589	20230717	091100	358595442	1945	1930	1945	1930	6744
590	20230717	091000	345564937	1930	1926	1930	1925	5517
591	20230717	090900	334939176	1926	1937	1937	1926	3974
592	20230717	090800	327259701	1938	1932	1950	1932	8264
593	20230717	090700	311241684	1931	1931	1935	1926	5437
594	20230717	090600	300750951	1935	1939	1940	1929	15854
595	20230717	090500	270049588	1930	1885	1930	1872	27862
596	20230717	090400	216928738	1894	1910	1921	1870	51314
597	20230717	090300	119558018	1849	1849	1849	1849	0
598	20230717	090200	119558018	1849	1955	1959	1849	35554
599	20230717	090100	51611336	1956	1984	1984	1955	15089
600	20230717	090000	21984474	1984	1966	1984	1966	11144