KissMeData/018700/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	185800	76699959	1934	1934	1934	1934	1634
3	20230821	185700	76699959	1934	1934	1934	1934	0
4	20230821	185600	76699959	1934	1934	1934	1934	0
5	20230821	185500	76699959	1934	1934	1934	1934	0
6	20230821	185400	76699959	1934	1934	1934	1934	0
7	20230821	185300	76699959	1934	1934	1934	1934	0
8	20230821	185200	76699959	1934	1934	1934	1934	0
9	20230821	185100	76699959	1934	1934	1934	1934	0
10	20230821	185000	76699959	1934	1934	1934	1934	0
11	20230821	184900	76699959	1934	1934	1934	1934	0
12	20230821	184800	76699959	1934	1934	1934	1934	0
13	20230821	184700	76699959	1934	1934	1934	1934	0
14	20230821	184600	76699959	1934	1934	1934	1934	0
15	20230821	184500	76699959	1934	1934	1934	1934	0
16	20230821	184400	76699959	1934	1934	1934	1934	0
17	20230821	184300	76699959	1934	1934	1934	1934	0
18	20230821	184200	76699959	1934	1934	1934	1934	0
19	20230821	184100	76699959	1934	1934	1934	1934	0
20	20230821	184000	76699959	1934	1934	1934	1934	0
21	20230821	183900	76699959	1934	1934	1934	1934	0
22	20230821	183800	76699959	1934	1934	1934	1934	0
23	20230821	183700	76699959	1934	1934	1934	1934	0
24	20230821	183600	76699959	1934	1934	1934	1934	0
25	20230821	183500	76699959	1934	1934	1934	1934	0
26	20230821	183400	76699959	1934	1934	1934	1934	0
27	20230821	183300	76699959	1934	1934	1934	1934	0
28	20230821	183200	76699959	1934	1934	1934	1934	0
29	20230821	183100	76699959	1934	1934	1934	1934	0
30	20230821	183000	76699959	1934	1934	1934	1934	0
31	20230821	182900	76699959	1934	1934	1934	1934	0
32	20230821	182800	76699959	1934	1934	1934	1934	1634
33	20230821	182700	76699959	1934	1934	1934	1934	0
34	20230821	182600	76699959	1934	1934	1934	1934	0
35	20230821	182500	76699959	1934	1934	1934	1934	0
36	20230821	182400	76699959	1934	1934	1934	1934	0
37	20230821	182300	76699959	1934	1934	1934	1934	0
38	20230821	182200	76699959	1934	1934	1934	1934	0
39	20230821	182100	76699959	1934	1934	1934	1934	0
40	20230821	182000	76699959	1934	1934	1934	1934	0
41	20230821	181900	76699959	1934	1934	1934	1934	0
42	20230821	181800	76699959	1934	1934	1934	1934	0
43	20230821	181700	76699959	1934	1934	1934	1934	0
44	20230821	181600	76699959	1934	1934	1934	1934	0
45	20230821	181500	76699959	1934	1934	1934	1934	0
46	20230821	181400	76699959	1934	1934	1934	1934	0
47	20230821	181300	76699959	1934	1934	1934	1934	0
48	20230821	181200	76699959	1934	1934	1934	1934	0
49	20230821	181100	76699959	1934	1934	1934	1934	0
50	20230821	181000	76699959	1934	1934	1934	1934	0
51	20230821	180900	76699959	1934	1934	1934	1934	0
52	20230821	180800	76699959	1934	1934	1934	1934	0
53	20230821	180700	76699959	1934	1934	1934	1934	0
54	20230821	180600	76699959	1934	1934	1934	1934	0
55	20230821	180500	76699959	1934	1934	1934	1934	0
56	20230821	180400	76699959	1934	1934	1934	1934	0
57	20230821	180300	76699959	1934	1934	1934	1934	0
58	20230821	180200	76699959	1934	1934	1934	1934	0
59	20230821	180100	76699959	1934	1934	1934	1934	0
60	20230821	180000	76699959	1934	1934	1934	1934	0
61	20230821	175900	76699959	1934	1934	1934	1934	0
62	20230821	175800	76699959	1934	1934	1934	1934	1634
63	20230821	175700	76699959	1934	1934	1934	1934	0
64	20230821	175600	76699959	1934	1934	1934	1934	0
65	20230821	175500	76699959	1934	1934	1934	1934	0
66	20230821	175400	76699959	1934	1934	1934	1934	0
67	20230821	175300	76699959	1934	1934	1934	1934	0
68	20230821	175200	76699959	1934	1934	1934	1934	0
69	20230821	175100	76699959	1934	1934	1934	1934	0
70	20230821	175000	76699959	1934	1934	1934	1934	0
71	20230821	174900	76699959	1934	1934	1934	1934	0
72	20230821	174800	76699959	1934	1934	1934	1934	0
73	20230821	174700	76699959	1934	1934	1934	1934	0
74	20230821	174600	76699959	1934	1934	1934	1934	0
75	20230821	174500	76699959	1934	1934	1934	1934	0
76	20230821	174400	76699959	1934	1934	1934	1934	0
77	20230821	174300	76699959	1934	1934	1934	1934	0
78	20230821	174200	76699959	1934	1934	1934	1934	0
79	20230821	174100	76699959	1934	1934	1934	1934	0
80	20230821	174000	76699959	1934	1934	1934	1934	0
81	20230821	173900	76699959	1934	1934	1934	1934	0
82	20230821	173800	76699959	1934	1934	1934	1934	0
83	20230821	173700	76699959	1934	1934	1934	1934	0
84	20230821	173600	76699959	1934	1934	1934	1934	0
85	20230821	173500	76699959	1934	1934	1934	1934	0
86	20230821	173400	76699959	1934	1934	1934	1934	0
87	20230821	173300	76699959	1934	1934	1934	1934	0
88	20230821	173200	76699959	1934	1934	1934	1934	0
89	20230821	173100	76699959	1934	1934	1934	1934	0
90	20230821	173000	76699959	1934	1934	1934	1934	0
91	20230821	172900	76699959	1934	1934	1934	1934	0
92	20230821	172800	76699959	1934	1934	1934	1934	1634
93	20230821	172700	76699959	1934	1934	1934	1934	0
94	20230821	172600	76699959	1934	1934	1934	1934	0
95	20230821	172500	76699959	1934	1934	1934	1934	0
96	20230821	172400	76699959	1934	1934	1934	1934	0
97	20230821	172300	76699959	1934	1934	1934	1934	0
98	20230821	172200	76699959	1934	1934	1934	1934	0
99	20230821	172100	76699959	1934	1934	1934	1934	0
100	20230821	172000	76699959	1934	1934	1934	1934	0
101	20230821	171900	76699959	1934	1934	1934	1934	0
102	20230821	171800	76699959	1934	1934	1934	1934	0
103	20230821	171700	76699959	1934	1934	1934	1934	0
104	20230821	171600	76699959	1934	1934	1934	1934	0
105	20230821	171500	76699959	1934	1934	1934	1934	0
106	20230821	171400	76699959	1934	1934	1934	1934	0
107	20230821	171300	76699959	1934	1934	1934	1934	0
108	20230821	171200	76699959	1934	1934	1934	1934	0
109	20230821	171100	76699959	1934	1934	1934	1934	0
110	20230821	171000	76699959	1934	1934	1934	1934	0
111	20230821	170900	76699959	1934	1934	1934	1934	0
112	20230821	170800	76699959	1934	1934	1934	1934	0
113	20230821	170700	76699959	1934	1934	1934	1934	0
114	20230821	170600	76699959	1934	1934	1934	1934	0
115	20230821	170500	76699959	1934	1934	1934	1934	0
116	20230821	170400	76699959	1934	1934	1934	1934	0
117	20230821	170300	76699959	1934	1934	1934	1934	0
118	20230821	170200	76699959	1934	1934	1934	1934	0
119	20230821	170100	76699959	1934	1934	1934	1934	0
120	20230821	170000	76699959	1934	1934	1934	1934	0
121	20230821	165900	76699959	1934	1934	1934	1934	0
122	20230821	165800	76699959	1934	1934	1934	1934	1634
123	20230821	165700	76699959	1934	1934	1934	1934	0
124	20230821	165600	76699959	1934	1934	1934	1934	0
125	20230821	165500	76699959	1934	1934	1934	1934	0
126	20230821	165400	76699959	1934	1934	1934	1934	0
127	20230821	165300	76699959	1934	1934	1934	1934	0
128	20230821	165200	76699959	1934	1934	1934	1934	0
129	20230821	165100	76699959	1934	1934	1934	1934	0
130	20230821	165000	76699959	1934	1934	1934	1934	0
131	20230821	164900	76699959	1934	1934	1934	1934	0
132	20230821	164800	76699959	1934	1934	1934	1934	0
133	20230821	164700	76699959	1934	1934	1934	1934	0
134	20230821	164600	76699959	1934	1934	1934	1934	0
135	20230821	164500	76699959	1934	1934	1934	1934	0
136	20230821	164400	76699959	1934	1934	1934	1934	0
137	20230821	164300	76699959	1934	1934	1934	1934	0
138	20230821	164200	76699959	1934	1934	1934	1934	0
139	20230821	164100	76699959	1934	1934	1934	1934	0
140	20230821	164000	76699959	1934	1934	1934	1934	0
141	20230821	163900	76699959	1934	1934	1934	1934	0
142	20230821	163800	76699959	1934	1934	1934	1934	0
143	20230821	163700	76699959	1934	1934	1934	1934	0
144	20230821	163600	76699959	1934	1934	1934	1934	0
145	20230821	163500	76699959	1934	1934	1934	1934	0
146	20230821	163400	76699959	1934	1934	1934	1934	0
147	20230821	163300	76699959	1934	1934	1934	1934	0
148	20230821	163200	76699959	1934	1934	1934	1934	0
149	20230821	163100	76699959	1934	1934	1934	1934	0
150	20230821	163000	76699959	1934	1934	1934	1934	0
151	20230821	162900	76699959	1934	1934	1934	1934	0
152	20230821	162800	76699959	1934	1934	1934	1934	1634
153	20230821	162700	76699959	1934	1934	1934	1934	0
154	20230821	162600	76699959	1934	1934	1934	1934	0
155	20230821	162500	76699959	1934	1934	1934	1934	0
156	20230821	162400	76699959	1934	1934	1934	1934	0
157	20230821	162300	76699959	1934	1934	1934	1934	0
158	20230821	162200	76699959	1934	1934	1934	1934	0
159	20230821	162100	76699959	1934	1934	1934	1934	0
160	20230821	162000	76699959	1934	1934	1934	1934	0
161	20230821	161900	76699959	1934	1934	1934	1934	0
162	20230821	161800	76699959	1934	1934	1934	1934	0
163	20230821	161700	76699959	1934	1934	1934	1934	0
164	20230821	161600	76699959	1934	1934	1934	1934	0
165	20230821	161500	76699959	1934	1934	1934	1934	0
166	20230821	161400	76699959	1934	1934	1934	1934	0
167	20230821	161300	76699959	1934	1934	1934	1934	0
168	20230821	161200	76699959	1934	1934	1934	1934	0
169	20230821	161100	76699959	1934	1934	1934	1934	0
170	20230821	161000	76699959	1934	1934	1934	1934	0
171	20230821	160900	76699959	1934	1934	1934	1934	0
172	20230821	160800	76699959	1934	1934	1934	1934	0
173	20230821	160700	76699959	1934	1934	1934	1934	0
174	20230821	160600	76699959	1934	1934	1934	1934	0
175	20230821	160500	76699959	1934	1934	1934	1934	0
176	20230821	160400	76699959	1934	1934	1934	1934	0
177	20230821	160300	76699959	1934	1934	1934	1934	0
178	20230821	160200	76699959	1934	1934	1934	1934	0
179	20230821	160100	76699959	1934	1934	1934	1934	0
180	20230821	160000	76699959	1934	1934	1934	1934	0
181	20230821	155900	76699959	1934	1934	1934	1934	0
182	20230821	155800	76699959	1934	1934	1934	1934	1634
183	20230821	155700	76699959	1934	1934	1934	1934	0
184	20230821	155600	76699959	1934	1934	1934	1934	0
185	20230821	155500	76699959	1934	1934	1934	1934	0
186	20230821	155400	76699959	1934	1934	1934	1934	0
187	20230821	155300	76699959	1934	1934	1934	1934	0
188	20230821	155200	76699959	1934	1934	1934	1934	0
189	20230821	155100	76699959	1934	1934	1934	1934	0
190	20230821	155000	76699959	1934	1934	1934	1934	0
191	20230821	154900	76699959	1934	1934	1934	1934	0
192	20230821	154800	76699959	1934	1934	1934	1934	0
193	20230821	154700	76699959	1934	1934	1934	1934	0
194	20230821	154600	76699959	1934	1934	1934	1934	0
195	20230821	154500	76699959	1934	1934	1934	1934	0
196	20230821	154400	76699959	1934	1934	1934	1934	0
197	20230821	154300	76699959	1934	1934	1934	1934	0
198	20230821	154200	76699959	1934	1934	1934	1934	0
199	20230821	154100	76699959	1934	1934	1934	1934	0
200	20230821	154000	76699959	1934	1934	1934	1934	0
201	20230821	153900	76699959	1934	1934	1934	1934	0
202	20230821	153800	76699959	1934	1934	1934	1934	0
203	20230821	153700	76699959	1934	1934	1934	1934	0
204	20230821	153600	76699959	1934	1934	1934	1934	0
205	20230821	153500	76699959	1934	1934	1934	1934	0
206	20230821	153400	76699959	1934	1934	1934	1934	0
207	20230821	153300	76699959	1934	1934	1934	1934	0
208	20230821	153200	76699959	1934	1934	1934	1934	0
209	20230821	153100	76699959	1934	1934	1934	1934	0
210	20230821	153000	76699959	1934	1934	1934	1934	1634
211	20230821	152900	73539803	1934	1934	1934	1934	0
212	20230821	152800	73539803	1934	1934	1934	1934	0
213	20230821	152700	73539803	1934	1934	1934	1934	0
214	20230821	152600	73539803	1934	1934	1934	1934	0
215	20230821	152500	73539803	1934	1934	1934	1934	0
216	20230821	152400	73539803	1934	1934	1934	1934	0
217	20230821	152300	73539803	1934	1934	1934	1934	0
218	20230821	152200	73539803	1934	1934	1934	1934	0
219	20230821	152100	73539803	1934	1934	1934	1934	0
220	20230821	152000	73539803	1934	1934	1934	1934	0
221	20230821	151900	73539803	1934	1934	1934	1934	0
222	20230821	151800	73539803	1934	1934	1934	1934	83
223	20230821	151700	73379281	1934	1934	1934	1934	1200
224	20230821	151600	71058481	1934	1934	1934	1934	23
225	20230821	151500	71013999	1933	1933	1933	1933	0
226	20230821	151400	71013999	1933	1933	1933	1933	0
227	20230821	151300	71013999	1933	1945	1945	1933	782
228	20230821	151200	69501615	1946	1946	1946	1946	0
229	20230821	151100	69501615	1946	1940	1946	1940	478
230	20230821	151000	68572753	1935	1935	1935	1935	0
231	20230821	150900	68572753	1935	1935	1935	1935	0
232	20230821	150800	68572753	1935	1935	1935	1935	0
233	20230821	150700	68572753	1935	1933	1935	1933	5376
234	20230821	150600	58171485	1935	1935	1935	1935	0
235	20230821	150500	58171485	1935	1935	1935	1935	881
236	20230821	150400	56466750	1935	1935	1935	1935	0
237	20230821	150300	56466750	1935	1935	1935	1935	0
238	20230821	150200	56466750	1935	1935	1935	1935	0
239	20230821	150100	56466750	1935	1935	1935	1935	20
240	20230821	150000	56428050	1935	1935	1935	1935	0
241	20230821	145900	56428050	1935	1935	1935	1935	0
242	20230821	145800	56428050	1935	1935	1935	1935	0
243	20230821	145700	56428050	1935	1935	1935	1935	0
244	20230821	145600	56428050	1935	1935	1935	1935	20
245	20230821	145500	56389350	1935	1935	1935	1935	0
246	20230821	145400	56389350	1935	1935	1935	1935	0
247	20230821	145300	56389350	1935	1935	1935	1935	0
248	20230821	145200	56389350	1935	1935	1935	1935	0
249	20230821	145100	56389350	1935	1935	1935	1935	17
250	20230821	145000	56356455	1935	1935	1935	1935	0
251	20230821	144900	56356455	1935	1935	1935	1935	0
252	20230821	144800	56356455	1935	1935	1935	1935	0
253	20230821	144700	56356455	1935	1935	1935	1935	0
254	20230821	144600	56356455	1935	1935	1935	1935	0
255	20230821	144500	56356455	1935	1935	1935	1935	0
256	20230821	144400	56356455	1935	1935	1935	1935	0
257	20230821	144300	56356455	1935	1935	1935	1935	0
258	20230821	144200	56356455	1935	1935	1935	1935	0
259	20230821	144100	56356455	1935	1935	1935	1935	0
260	20230821	144000	56356455	1935	1935	1935	1935	0
261	20230821	143900	56356455	1935	1935	1935	1935	0
262	20230821	143800	56356455	1935	1935	1935	1935	0
263	20230821	143700	56356455	1935	1935	1935	1935	0
264	20230821	143600	56356455	1935	1935	1935	1935	1
265	20230821	143500	56354520	1935	1935	1935	1935	0
266	20230821	143400	56354520	1935	1935	1935	1935	0
267	20230821	143300	56354520	1935	1935	1935	1935	0
268	20230821	143200	56354520	1935	1935	1935	1935	328
269	20230821	143100	55719840	1933	1933	1933	1933	0
270	20230821	143000	55719840	1933	1935	1935	1933	200
271	20230821	142900	55332935	1933	1933	1933	1933	0
272	20230821	142800	55332935	1933	1933	1933	1933	0
273	20230821	142700	55332935	1933	1933	1933	1933	0
274	20230821	142600	55332935	1933	1933	1933	1933	0
275	20230821	142500	55332935	1933	1933	1933	1933	0
276	20230821	142400	55332935	1933	1933	1933	1933	150
277	20230821	142300	55042985	1933	1933	1933	1933	0
278	20230821	142200	55042985	1933	1933	1933	1933	0
279	20230821	142100	55042985	1933	1933	1933	1933	0
280	20230821	142000	55042985	1933	1933	1933	1933	0
281	20230821	141900	55042985	1933	1933	1933	1933	0
282	20230821	141800	55042985	1933	1933	1933	1933	200
283	20230821	141700	54656385	1930	1930	1930	1930	0
284	20230821	141600	54656385	1930	1930	1930	1930	0
285	20230821	141500	54656385	1930	1930	1930	1930	0
286	20230821	141400	54656385	1930	1933	1933	1930	1192
287	20230821	141300	52354078	1933	1933	1933	1933	0
288	20230821	141200	52354078	1933	1933	1933	1933	0
289	20230821	141100	52354078	1933	1933	1933	1933	264
290	20230821	141000	51843766	1931	1931	1931	1931	0
291	20230821	140900	51843766	1931	1942	1942	1931	687
292	20230821	140800	50515895	1943	1943	1943	1943	0
293	20230821	140700	50515895	1943	1943	1943	1943	0
294	20230821	140600	50515895	1943	1943	1943	1943	0
295	20230821	140500	50515895	1943	1943	1943	1943	0
296	20230821	140400	50515895	1943	1943	1943	1943	0
297	20230821	140300	50515895	1943	1943	1943	1943	0
298	20230821	140200	50515895	1943	1943	1943	1943	0
299	20230821	140100	50515895	1943	1943	1943	1943	0
300	20230821	140000	50515895	1943	1943	1943	1943	0
301	20230821	135900	50515895	1943	1943	1943	1943	0
302	20230821	135800	50515895	1943	1943	1943	1943	0
303	20230821	135700	50515895	1943	1943	1943	1943	0
304	20230821	135600	50515895	1943	1943	1943	1943	0
305	20230821	135500	50515895	1943	1943	1943	1943	0
306	20230821	135400	50515895	1943	1943	1943	1943	0
307	20230821	135300	50515895	1943	1943	1943	1943	0
308	20230821	135200	50515895	1943	1943	1943	1943	0
309	20230821	135100	50515895	1943	1943	1943	1943	0
310	20230821	135000	50515895	1943	1943	1943	1943	0
311	20230821	134900	50515895	1943	1943	1943	1943	0
312	20230821	134800	50515895	1943	1943	1943	1943	0
313	20230821	134700	50515895	1943	1943	1943	1943	1
314	20230821	134600	50513952	1935	1935	1935	1935	0
315	20230821	134500	50513952	1935	1935	1935	1935	52
316	20230821	134400	50413332	1935	1935	1935	1935	0
317	20230821	134300	50413332	1935	1935	1935	1935	0
318	20230821	134200	50413332	1935	1935	1935	1935	0
319	20230821	134100	50413332	1935	1935	1935	1935	0
320	20230821	134000	50413332	1935	1935	1935	1935	411
321	20230821	133900	49618047	1935	1935	1935	1935	0
322	20230821	133800	49618047	1935	1935	1935	1935	3
323	20230821	133700	49612242	1942	1942	1942	1942	100
324	20230821	133600	49418042	1935	1935	1935	1935	0
325	20230821	133500	49418042	1935	1935	1935	1935	0
326	20230821	133400	49418042	1935	1935	1935	1935	0
327	20230821	133300	49418042	1935	1935	1935	1935	4
328	20230821	133200	49410302	1934	1934	1934	1934	0
329	20230821	133100	49410302	1934	1934	1934	1934	0
330	20230821	133000	49410302	1934	1934	1934	1934	0
331	20230821	132900	49410302	1934	1934	1934	1934	0
332	20230821	132800	49410302	1934	1934	1934	1934	0
333	20230821	132700	49410302	1934	1934	1934	1934	0
334	20230821	132600	49410302	1934	1934	1934	1934	50
335	20230821	132500	49313602	1943	1943	1943	1943	0
336	20230821	132400	49313602	1943	1943	1943	1943	0
337	20230821	132300	49313602	1943	1943	1943	1943	0
338	20230821	132200	49313602	1943	1943	1943	1943	0
339	20230821	132100	49313602	1943	1943	1943	1943	0
340	20230821	132000	49313602	1943	1943	1943	1943	0
341	20230821	131900	49313602	1943	1943	1943	1943	0
342	20230821	131800	49313602	1943	1943	1943	1943	0
343	20230821	131700	49313602	1943	1943	1943	1943	1
344	20230821	131600	49311659	1931	1931	1931	1931	0
345	20230821	131500	49311659	1931	1931	1931	1931	0
346	20230821	131400	49311659	1931	1931	1931	1931	0
347	20230821	131300	49311659	1931	1931	1931	1931	0
348	20230821	131200	49311659	1931	1931	1931	1931	0
349	20230821	131100	49311659	1931	1931	1931	1931	0
350	20230821	131000	49311659	1931	1931	1931	1931	0
351	20230821	130900	49311659	1931	1931	1931	1931	0
352	20230821	130800	49311659	1931	1931	1931	1931	0
353	20230821	130700	49311659	1931	1931	1931	1931	0
354	20230821	130600	49311659	1931	1931	1931	1931	0
355	20230821	130500	49311659	1931	1931	1931	1931	0
356	20230821	130400	49311659	1931	1936	1936	1931	1000
357	20230821	130300	47378728	1943	1943	1943	1943	0
358	20230821	130200	47378728	1943	1943	1943	1943	1
359	20230821	130100	47376785	1943	1943	1943	1943	0
360	20230821	130000	47376785	1943	1943	1943	1943	0
361	20230821	125900	47376785	1943	1943	1943	1943	0
362	20230821	125800	47376785	1943	1943	1943	1943	0
363	20230821	125700	47376785	1943	1943	1943	1943	0
364	20230821	125600	47376785	1943	1943	1943	1943	0
365	20230821	125500	47376785	1943	1943	1943	1943	0
366	20230821	125400	47376785	1943	1943	1943	1943	0
367	20230821	125300	47376785	1943	1943	1943	1943	0
368	20230821	125200	47376785	1943	1943	1943	1943	0
369	20230821	125100	47376785	1943	1943	1943	1943	1
370	20230821	125000	47374842	1934	1934	1934	1934	0
371	20230821	124900	47374842	1934	1934	1934	1934	0
372	20230821	124800	47374842	1934	1934	1934	1934	0
373	20230821	124700	47374842	1934	1934	1934	1934	0
374	20230821	124600	47374842	1934	1934	1934	1934	0
375	20230821	124500	47374842	1934	1934	1934	1934	0
376	20230821	124400	47374842	1934	1934	1934	1934	0
377	20230821	124300	47374842	1934	1934	1934	1934	0
378	20230821	124200	47374842	1934	1934	1934	1934	0
379	20230821	124100	47374842	1934	1934	1934	1934	0
380	20230821	124000	47374842	1934	1934	1934	1934	384
381	20230821	123900	46632186	1934	1934	1934	1934	6
382	20230821	123800	46620582	1933	1933	1933	1933	0
383	20230821	123700	46620582	1933	1933	1933	1933	0
384	20230821	123600	46620582	1933	1943	1943	1933	2503
385	20230821	123500	41773954	1943	1943	1943	1943	3
386	20230821	123400	41768125	1943	1943	1943	1943	0
387	20230821	123300	41768125	1943	1943	1943	1943	0
388	20230821	123200	41768125	1943	1943	1943	1943	0
389	20230821	123100	41768125	1943	1943	1943	1943	3
390	20230821	123000	41762296	1943	1943	1943	1943	0
391	20230821	122900	41762296	1943	1943	1943	1943	0
392	20230821	122800	41762296	1943	1943	1943	1943	0
393	20230821	122700	41762296	1943	1943	1943	1943	0
394	20230821	122600	41762296	1943	1943	1943	1943	0
395	20230821	122500	41762296	1943	1943	1943	1943	0
396	20230821	122400	41762296	1943	1943	1943	1943	0
397	20230821	122300	41762296	1943	1943	1943	1943	0
398	20230821	122200	41762296	1943	1943	1943	1943	0
399	20230821	122100	41762296	1943	1943	1943	1943	0
400	20230821	122000	41762296	1943	1943	1943	1943	0
401	20230821	121900	41762296	1943	1943	1943	1943	0
402	20230821	121800	41762296	1943	1943	1943	1943	0
403	20230821	121700	41762296	1943	1943	1943	1943	1
404	20230821	121600	41760353	1939	1939	1939	1939	0
405	20230821	121500	41760353	1939	1940	1940	1939	500
406	20230821	121400	40790733	1939	1939	1939	1939	0
407	20230821	121300	40790733	1939	1939	1939	1939	0
408	20230821	121200	40790733	1939	1939	1939	1939	0
409	20230821	121100	40790733	1939	1939	1939	1939	0
410	20230821	121000	40790733	1939	1939	1939	1939	0
411	20230821	120900	40790733	1939	1939	1939	1939	0
412	20230821	120800	40790733	1939	1939	1939	1939	0
413	20230821	120700	40790733	1939	1939	1939	1939	0
414	20230821	120600	40790733	1939	1939	1939	1939	0
415	20230821	120500	40790733	1939	1939	1939	1939	0
416	20230821	120400	40790733	1939	1939	1939	1939	0
417	20230821	120300	40790733	1939	1939	1939	1939	0
418	20230821	120200	40790733	1939	1939	1939	1939	40
419	20230821	120100	40713173	1939	1939	1939	1939	0
420	20230821	120000	40713173	1939	1939	1939	1939	0
421	20230821	115900	40713173	1939	1939	1939	1939	0
422	20230821	115800	40713173	1939	1939	1939	1939	0
423	20230821	115700	40713173	1939	1939	1939	1939	0
424	20230821	115600	40713173	1939	1939	1939	1939	0
425	20230821	115500	40713173	1939	1939	1939	1939	0
426	20230821	115400	40713173	1939	1939	1939	1939	0
427	20230821	115300	40713173	1939	1939	1939	1939	0
428	20230821	115200	40713173	1939	1939	1939	1939	0
429	20230821	115100	40713173	1939	1939	1939	1939	0
430	20230821	115000	40713173	1939	1939	1939	1939	0
431	20230821	114900	40713173	1939	1939	1939	1939	0
432	20230821	114800	40713173	1939	1939	1939	1939	1
433	20230821	114700	40711234	1945	1945	1945	1945	0
434	20230821	114600	40711234	1945	1945	1945	1945	0
435	20230821	114500	40711234	1945	1945	1945	1945	0
436	20230821	114400	40711234	1945	1945	1945	1945	0
437	20230821	114300	40711234	1945	1945	1945	1945	0
438	20230821	114200	40711234	1945	1945	1945	1945	1101
439	20230821	114100	38569789	1946	1946	1946	1946	0
440	20230821	114000	38569789	1946	1946	1946	1946	0
441	20230821	113900	38569789	1946	1946	1946	1946	0
442	20230821	113800	38569789	1946	1946	1946	1946	0
443	20230821	113700	38569789	1946	1946	1946	1946	1
444	20230821	113600	38567843	1946	1946	1946	1946	0
445	20230821	113500	38567843	1946	1946	1946	1946	0
446	20230821	113400	38567843	1946	1946	1946	1946	0
447	20230821	113300	38567843	1946	1946	1946	1946	0
448	20230821	113200	38567843	1946	1946	1946	1946	0
449	20230821	113100	38567843	1946	1946	1946	1946	12
450	20230821	113000	38544491	1946	1946	1946	1946	0
451	20230821	112900	38544491	1946	1946	1946	1946	0
452	20230821	112800	38544491	1946	1946	1946	1946	0
453	20230821	112700	38544491	1946	1946	1946	1946	0
454	20230821	112600	38544491	1946	1946	1946	1946	0
455	20230821	112500	38544491	1946	1946	1946	1946	0
456	20230821	112400	38544491	1946	1946	1946	1946	0
457	20230821	112300	38544491	1946	1946	1946	1946	0
458	20230821	112200	38544491	1946	1946	1946	1946	29
459	20230821	112100	38488057	1947	1947	1947	1947	0
460	20230821	112000	38488057	1947	1947	1947	1947	0
461	20230821	111900	38488057	1947	1947	1947	1947	0
462	20230821	111800	38488057	1947	1947	1947	1947	0
463	20230821	111700	38488057	1947	1946	1947	1946	2
464	20230821	111600	38484164	1947	1947	1947	1947	0
465	20230821	111500	38484164	1947	1947	1947	1947	0
466	20230821	111400	38484164	1947	1947	1947	1947	0
467	20230821	111300	38484164	1947	1947	1947	1947	0
468	20230821	111200	38484164	1947	1947	1947	1947	0
469	20230821	111100	38484164	1947	1947	1947	1947	3
470	20230821	111000	38478323	1947	1947	1947	1947	0
471	20230821	110900	38478323	1947	1947	1947	1947	115
472	20230821	110800	38254418	1947	1947	1947	1947	10
473	20230821	110700	38234948	1947	1947	1947	1947	0
474	20230821	110600	38234948	1947	1947	1947	1947	0
475	20230821	110500	38234948	1947	1947	1947	1947	0
476	20230821	110400	38234948	1947	1947	1947	1947	0
477	20230821	110300	38234948	1947	1947	1947	1947	0
478	20230821	110200	38234948	1947	1947	1947	1947	1
479	20230821	110100	38233001	1948	1948	1948	1948	590
480	20230821	110000	37083681	1949	1949	1949	1949	0
481	20230821	105900	37083681	1949	1949	1949	1949	0
482	20230821	105800	37083681	1949	1949	1949	1949	24
483	20230821	105700	37036905	1949	1948	1949	1948	113
484	20230821	105600	36816718	1949	1949	1949	1949	0
485	20230821	105500	36816718	1949	1949	1949	1949	0
486	20230821	105400	36816718	1949	1949	1949	1949	0
487	20230821	105300	36816718	1949	1949	1949	1949	0
488	20230821	105200	36816718	1949	1949	1949	1949	0
489	20230821	105100	36816718	1949	1949	1949	1949	200
490	20230821	105000	36426918	1949	1949	1949	1949	200
491	20230821	104900	36037118	1949	1949	1949	1949	0
492	20230821	104800	36037118	1949	1949	1949	1949	0
493	20230821	104700	36037118	1949	1949	1949	1949	0
494	20230821	104600	36037118	1949	1949	1949	1949	0
495	20230821	104500	36037118	1949	1948	1949	1948	513
496	20230821	104400	35037294	1948	1948	1948	1948	0
497	20230821	104300	35037294	1948	1948	1948	1948	8
498	20230821	104200	35021710	1948	1948	1948	1948	16
499	20230821	104100	34990542	1948	1948	1948	1948	0
500	20230821	104000	34990542	1948	1948	1948	1948	0
501	20230821	103900	34990542	1948	1948	1948	1948	1
502	20230821	103800	34988594	1948	1948	1948	1948	0
503	20230821	103700	34988594	1948	1948	1948	1948	0
504	20230821	103600	34988594	1948	1946	1948	1946	62
505	20230821	103500	34867940	1947	1947	1947	1947	100
506	20230821	103400	34673240	1949	1948	1949	1948	5
507	20230821	103300	34663496	1949	1949	1949	1949	0
508	20230821	103200	34663496	1949	1949	1949	1949	0
509	20230821	103100	34663496	1949	1949	1949	1949	50
510	20230821	103000	34566046	1949	1949	1949	1949	0
511	20230821	102900	34566046	1949	1949	1949	1949	0
512	20230821	102800	34566046	1949	1949	1949	1949	0
513	20230821	102700	34566046	1949	1949	1949	1940	502
514	20230821	102600	33592148	1940	1940	1940	1940	0
515	20230821	102500	33592148	1940	1940	1940	1940	538
516	20230821	102400	32548428	1940	1940	1940	1940	0
517	20230821	102300	32548428	1940	1940	1940	1940	0
518	20230821	102200	32548428	1940	1940	1940	1940	10
519	20230821	102100	32529028	1940	1941	1941	1940	224
520	20230821	102000	32094368	1949	1949	1949	1949	0
521	20230821	101900	32094368	1949	1949	1949	1949	1
522	20230821	101800	32092419	1950	1950	1950	1950	0
523	20230821	101700	32092419	1950	1950	1950	1950	0
524	20230821	101600	32092419	1950	1950	1950	1950	0
525	20230821	101500	32092419	1950	1950	1950	1950	0
526	20230821	101400	32092419	1950	1950	1950	1950	500
527	20230821	101300	31117419	1952	1952	1952	1952	0
528	20230821	101200	31117419	1952	1952	1952	1952	0
529	20230821	101100	31117419	1952	1952	1952	1952	1
530	20230821	101000	31115467	1933	1939	1939	1933	2034
531	20230821	100900	27177195	1954	1954	1954	1954	0
532	20230821	100800	27177195	1954	1954	1954	1954	1
533	20230821	100700	27175241	1954	1954	1954	1954	0
534	20230821	100600	27175241	1954	1954	1954	1954	19
535	20230821	100500	27138115	1938	1938	1938	1938	0
536	20230821	100400	27138115	1938	1939	1939	1938	1133
537	20230821	100300	24942356	1938	1938	1938	1938	0
538	20230821	100200	24942356	1938	1938	1938	1938	149
539	20230821	100100	24653594	1937	1937	1937	1937	0
540	20230821	100000	24653594	1937	1937	1937	1937	0
541	20230821	095900	24653594	1937	1937	1937	1937	0
542	20230821	095800	24653594	1937	1937	1937	1937	0
543	20230821	095700	24653594	1937	1937	1937	1937	0
544	20230821	095600	24653594	1937	1937	1937	1937	0
545	20230821	095500	24653594	1937	1937	1937	1937	0
546	20230821	095400	24653594	1937	1937	1937	1937	200
547	20230821	095300	24266194	1937	1937	1937	1937	619
548	20230821	095200	23067191	1955	1955	1955	1955	0
549	20230821	095100	23067191	1955	1955	1955	1955	0
550	20230821	095000	23067191	1955	1955	1955	1955	0
551	20230821	094900	23067191	1955	1955	1955	1955	0
552	20230821	094800	23067191	1955	1955	1955	1955	21
553	20230821	094700	23026136	1955	1945	1955	1945	46
554	20230821	094600	22936656	1945	1945	1945	1945	0
555	20230821	094500	22936656	1945	1945	1945	1945	25
556	20230821	094400	22888031	1945	1940	1945	1933	202
557	20230821	094300	22497343	1942	1955	1955	1942	101
558	20230821	094200	22301188	1942	1942	1942	1942	100
559	20230821	094100	22106988	1955	1955	1955	1955	0
560	20230821	094000	22106988	1955	1955	1955	1955	0
561	20230821	093900	22106988	1955	1955	1955	1955	1
562	20230821	093800	22105033	1955	1955	1955	1955	0
563	20230821	093700	22105033	1955	1955	1955	1955	1
564	20230821	093600	22103078	1955	1954	1955	1954	85
565	20230821	093500	21936987	1954	1949	1954	1949	51
566	20230821	093400	21837457	1949	1949	1949	1949	4
567	20230821	093300	21829661	1952	1950	1952	1950	2001
568	20230821	093200	17927345	1950	1950	1950	1950	1
569	20230821	093100	17925395	1950	1950	1950	1950	0
570	20230821	093000	17925395	1950	1950	1950	1950	0
571	20230821	092900	17925395	1950	1950	1950	1950	0
572	20230821	092800	17925395	1950	1949	1950	1949	85
573	20230821	092700	17759675	1950	1948	1950	1948	1058
574	20230821	092600	15696839	1949	1949	1949	1949	0
575	20230821	092500	15696839	1949	1948	1949	1948	2
576	20230821	092400	15692942	1948	1949	1949	1948	225
577	20230821	092300	15254424	1950	1940	1950	1940	381
578	20230821	092200	14512834	1935	1933	1935	1933	110
579	20230821	092100	14300006	1933	1932	1933	1932	2
580	20230821	092000	14296141	1926	1926	1926	1926	20
581	20230821	091900	14257621	1933	1933	1933	1933	0
582	20230821	091800	14257621	1933	1933	1933	1933	0
583	20230821	091700	14257621	1933	1932	1933	1932	22
584	20230821	091600	14215116	1925	1926	1926	1925	526
585	20230821	091500	13202466	1934	1925	1934	1925	57
586	20230821	091400	13092732	1925	1925	1925	1925	0
587	20230821	091300	13092732	1925	1925	1925	1925	0
588	20230821	091200	13092732	1925	1913	1925	1913	2335
589	20230821	091100	8620905	1908	1908	1915	1908	1064
590	20230821	091000	6587448	1908	1907	1908	1907	33
591	20230821	090900	6524497	1910	1910	1910	1910	9
592	20230821	090800	6507307	1910	1910	1910	1910	175
593	20230821	090700	6173057	1910	1915	1915	1910	106
594	20230821	090600	5970492	1915	1915	1915	1915	2
595	20230821	090500	5966662	1918	1918	1918	1918	384
596	20230821	090400	5230150	1918	1914	1918	1914	206
597	20230821	090300	4835674	1914	1914	1914	1914	0
598	20230821	090200	4835674	1914	1914	1914	1914	0
599	20230821	090100	4835674	1914	1914	1914	1914	0
600	20230821	090000	4835674	1914	1906	1914	1906	2537