KissMeData/061250/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	192700	393882914	1915	1915	1915	1915	25134
3	20230818	192600	393882914	1915	1915	1915	1915	0
4	20230818	192500	393882914	1915	1915	1915	1915	0
5	20230818	192400	393882914	1915	1915	1915	1915	0
6	20230818	192300	393882914	1915	1915	1915	1915	0
7	20230818	192200	393882914	1915	1915	1915	1915	0
8	20230818	192100	393882914	1915	1915	1915	1915	0
9	20230818	192000	393882914	1915	1915	1915	1915	0
10	20230818	191900	393882914	1915	1915	1915	1915	0
11	20230818	191800	393882914	1915	1915	1915	1915	0
12	20230818	191700	393882914	1915	1915	1915	1915	0
13	20230818	191600	393882914	1915	1915	1915	1915	0
14	20230818	191500	393882914	1915	1915	1915	1915	0
15	20230818	191400	393882914	1915	1915	1915	1915	0
16	20230818	191300	393882914	1915	1915	1915	1915	0
17	20230818	191200	393882914	1915	1915	1915	1915	0
18	20230818	191100	393882914	1915	1915	1915	1915	0
19	20230818	191000	393882914	1915	1915	1915	1915	0
20	20230818	190900	393882914	1915	1915	1915	1915	0
21	20230818	190800	393882914	1915	1915	1915	1915	0
22	20230818	190700	393882914	1915	1915	1915	1915	0
23	20230818	190600	393882914	1915	1915	1915	1915	0
24	20230818	190500	393882914	1915	1915	1915	1915	0
25	20230818	190400	393882914	1915	1915	1915	1915	0
26	20230818	190300	393882914	1915	1915	1915	1915	0
27	20230818	190200	393882914	1915	1915	1915	1915	0
28	20230818	190100	393882914	1915	1915	1915	1915	0
29	20230818	190000	393882914	1915	1915	1915	1915	0
30	20230818	185900	393882914	1915	1915	1915	1915	0
31	20230818	185800	393882914	1915	1915	1915	1915	0
32	20230818	185700	393882914	1915	1915	1915	1915	25134
33	20230818	185600	393882914	1915	1915	1915	1915	0
34	20230818	185500	393882914	1915	1915	1915	1915	0
35	20230818	185400	393882914	1915	1915	1915	1915	0
36	20230818	185300	393882914	1915	1915	1915	1915	0
37	20230818	185200	393882914	1915	1915	1915	1915	0
38	20230818	185100	393882914	1915	1915	1915	1915	0
39	20230818	185000	393882914	1915	1915	1915	1915	0
40	20230818	184900	393882914	1915	1915	1915	1915	0
41	20230818	184800	393882914	1915	1915	1915	1915	0
42	20230818	184700	393882914	1915	1915	1915	1915	0
43	20230818	184600	393882914	1915	1915	1915	1915	0
44	20230818	184500	393882914	1915	1915	1915	1915	0
45	20230818	184400	393882914	1915	1915	1915	1915	0
46	20230818	184300	393882914	1915	1915	1915	1915	0
47	20230818	184200	393882914	1915	1915	1915	1915	0
48	20230818	184100	393882914	1915	1915	1915	1915	0
49	20230818	184000	393882914	1915	1915	1915	1915	0
50	20230818	183900	393882914	1915	1915	1915	1915	0
51	20230818	183800	393882914	1915	1915	1915	1915	0
52	20230818	183700	393882914	1915	1915	1915	1915	0
53	20230818	183600	393882914	1915	1915	1915	1915	0
54	20230818	183500	393882914	1915	1915	1915	1915	0
55	20230818	183400	393882914	1915	1915	1915	1915	0
56	20230818	183300	393882914	1915	1915	1915	1915	0
57	20230818	183200	393882914	1915	1915	1915	1915	0
58	20230818	183100	393882914	1915	1915	1915	1915	0
59	20230818	183000	393882914	1915	1915	1915	1915	0
60	20230818	182900	393882914	1915	1915	1915	1915	0
61	20230818	182800	393882914	1915	1915	1915	1915	0
62	20230818	182700	393882914	1915	1915	1915	1915	25134
63	20230818	182600	393882914	1915	1915	1915	1915	0
64	20230818	182500	393882914	1915	1915	1915	1915	0
65	20230818	182400	393882914	1915	1915	1915	1915	0
66	20230818	182300	393882914	1915	1915	1915	1915	0
67	20230818	182200	393882914	1915	1915	1915	1915	0
68	20230818	182100	393882914	1915	1915	1915	1915	0
69	20230818	182000	393882914	1915	1915	1915	1915	0
70	20230818	181900	393882914	1915	1915	1915	1915	0
71	20230818	181800	393882914	1915	1915	1915	1915	0
72	20230818	181700	393882914	1915	1915	1915	1915	0
73	20230818	181600	393882914	1915	1915	1915	1915	0
74	20230818	181500	393882914	1915	1915	1915	1915	0
75	20230818	181400	393882914	1915	1915	1915	1915	0
76	20230818	181300	393882914	1915	1915	1915	1915	0
77	20230818	181200	393882914	1915	1915	1915	1915	0
78	20230818	181100	393882914	1915	1915	1915	1915	0
79	20230818	181000	393882914	1915	1915	1915	1915	0
80	20230818	180900	393882914	1915	1915	1915	1915	0
81	20230818	180800	393882914	1915	1915	1915	1915	0
82	20230818	180700	393882914	1915	1915	1915	1915	0
83	20230818	180600	393882914	1915	1915	1915	1915	0
84	20230818	180500	393882914	1915	1915	1915	1915	0
85	20230818	180400	393882914	1915	1915	1915	1915	0
86	20230818	180300	393882914	1915	1915	1915	1915	0
87	20230818	180200	393882914	1915	1915	1915	1915	0
88	20230818	180100	393882914	1915	1915	1915	1915	0
89	20230818	180000	393882914	1915	1915	1915	1915	0
90	20230818	175900	393882914	1915	1915	1915	1915	0
91	20230818	175800	393882914	1915	1915	1915	1915	0
92	20230818	175700	393882914	1915	1915	1915	1915	25134
93	20230818	175600	393882914	1915	1915	1915	1915	0
94	20230818	175500	393882914	1915	1915	1915	1915	0
95	20230818	175400	393882914	1915	1915	1915	1915	0
96	20230818	175300	393882914	1915	1915	1915	1915	0
97	20230818	175200	393882914	1915	1915	1915	1915	0
98	20230818	175100	393882914	1915	1915	1915	1915	0
99	20230818	175000	393882914	1915	1915	1915	1915	0
100	20230818	174900	393882914	1915	1915	1915	1915	0
101	20230818	174800	393882914	1915	1915	1915	1915	0
102	20230818	174700	393882914	1915	1915	1915	1915	0
103	20230818	174600	393882914	1915	1915	1915	1915	0
104	20230818	174500	393882914	1915	1915	1915	1915	0
105	20230818	174400	393882914	1915	1915	1915	1915	0
106	20230818	174300	393882914	1915	1915	1915	1915	0
107	20230818	174200	393882914	1915	1915	1915	1915	0
108	20230818	174100	393882914	1915	1915	1915	1915	0
109	20230818	174000	393882914	1915	1915	1915	1915	0
110	20230818	173900	393882914	1915	1915	1915	1915	0
111	20230818	173800	393882914	1915	1915	1915	1915	0
112	20230818	173700	393882914	1915	1915	1915	1915	0
113	20230818	173600	393882914	1915	1915	1915	1915	0
114	20230818	173500	393882914	1915	1915	1915	1915	0
115	20230818	173400	393882914	1915	1915	1915	1915	0
116	20230818	173300	393882914	1915	1915	1915	1915	0
117	20230818	173200	393882914	1915	1915	1915	1915	0
118	20230818	173100	393882914	1915	1915	1915	1915	0
119	20230818	173000	393882914	1915	1915	1915	1915	0
120	20230818	172900	393882914	1915	1915	1915	1915	0
121	20230818	172800	393882914	1915	1915	1915	1915	0
122	20230818	172700	393882914	1915	1915	1915	1915	25134
123	20230818	172600	393882914	1915	1915	1915	1915	0
124	20230818	172500	393882914	1915	1915	1915	1915	0
125	20230818	172400	393882914	1915	1915	1915	1915	0
126	20230818	172300	393882914	1915	1915	1915	1915	0
127	20230818	172200	393882914	1915	1915	1915	1915	0
128	20230818	172100	393882914	1915	1915	1915	1915	0
129	20230818	172000	393882914	1915	1915	1915	1915	0
130	20230818	171900	393882914	1915	1915	1915	1915	0
131	20230818	171800	393882914	1915	1915	1915	1915	0
132	20230818	171700	393882914	1915	1915	1915	1915	0
133	20230818	171600	393882914	1915	1915	1915	1915	0
134	20230818	171500	393882914	1915	1915	1915	1915	0
135	20230818	171400	393882914	1915	1915	1915	1915	0
136	20230818	171300	393882914	1915	1915	1915	1915	0
137	20230818	171200	393882914	1915	1915	1915	1915	0
138	20230818	171100	393882914	1915	1915	1915	1915	0
139	20230818	171000	393882914	1915	1915	1915	1915	0
140	20230818	170900	393882914	1915	1915	1915	1915	0
141	20230818	170800	393882914	1915	1915	1915	1915	0
142	20230818	170700	393882914	1915	1915	1915	1915	0
143	20230818	170600	393882914	1915	1915	1915	1915	0
144	20230818	170500	393882914	1915	1915	1915	1915	0
145	20230818	170400	393882914	1915	1915	1915	1915	0
146	20230818	170300	393882914	1915	1915	1915	1915	0
147	20230818	170200	393882914	1915	1915	1915	1915	0
148	20230818	170100	393882914	1915	1915	1915	1915	0
149	20230818	170000	393882914	1915	1915	1915	1915	0
150	20230818	165900	393882914	1915	1915	1915	1915	0
151	20230818	165800	393882914	1915	1915	1915	1915	0
152	20230818	165700	393882914	1915	1915	1915	1915	25134
153	20230818	165600	393882914	1915	1915	1915	1915	0
154	20230818	165500	393882914	1915	1915	1915	1915	0
155	20230818	165400	393882914	1915	1915	1915	1915	0
156	20230818	165300	393882914	1915	1915	1915	1915	0
157	20230818	165200	393882914	1915	1915	1915	1915	0
158	20230818	165100	393882914	1915	1915	1915	1915	0
159	20230818	165000	393882914	1915	1915	1915	1915	0
160	20230818	164900	393882914	1915	1915	1915	1915	0
161	20230818	164800	393882914	1915	1915	1915	1915	0
162	20230818	164700	393882914	1915	1915	1915	1915	0
163	20230818	164600	393882914	1915	1915	1915	1915	0
164	20230818	164500	393882914	1915	1915	1915	1915	0
165	20230818	164400	393882914	1915	1915	1915	1915	0
166	20230818	164300	393882914	1915	1915	1915	1915	0
167	20230818	164200	393882914	1915	1915	1915	1915	0
168	20230818	164100	393882914	1915	1915	1915	1915	0
169	20230818	164000	393882914	1915	1915	1915	1915	0
170	20230818	163900	393882914	1915	1915	1915	1915	0
171	20230818	163800	393882914	1915	1915	1915	1915	0
172	20230818	163700	393882914	1915	1915	1915	1915	0
173	20230818	163600	393882914	1915	1915	1915	1915	0
174	20230818	163500	393882914	1915	1915	1915	1915	0
175	20230818	163400	393882914	1915	1915	1915	1915	0
176	20230818	163300	393882914	1915	1915	1915	1915	0
177	20230818	163200	393882914	1915	1915	1915	1915	0
178	20230818	163100	393882914	1915	1915	1915	1915	0
179	20230818	163000	393882914	1915	1915	1915	1915	0
180	20230818	162900	393882914	1915	1915	1915	1915	0
181	20230818	162800	393882914	1915	1915	1915	1915	0
182	20230818	162700	393882914	1915	1915	1915	1915	25134
183	20230818	162600	393882914	1915	1915	1915	1915	0
184	20230818	162500	393882914	1915	1915	1915	1915	0
185	20230818	162400	393882914	1915	1915	1915	1915	0
186	20230818	162300	393882914	1915	1915	1915	1915	0
187	20230818	162200	393882914	1915	1915	1915	1915	0
188	20230818	162100	393882914	1915	1915	1915	1915	0
189	20230818	162000	393882914	1915	1915	1915	1915	0
190	20230818	161900	393882914	1915	1915	1915	1915	0
191	20230818	161800	393882914	1915	1915	1915	1915	0
192	20230818	161700	393882914	1915	1915	1915	1915	0
193	20230818	161600	393882914	1915	1915	1915	1915	0
194	20230818	161500	393882914	1915	1915	1915	1915	0
195	20230818	161400	393882914	1915	1915	1915	1915	0
196	20230818	161300	393882914	1915	1915	1915	1915	0
197	20230818	161200	393882914	1915	1915	1915	1915	0
198	20230818	161100	393882914	1915	1915	1915	1915	0
199	20230818	161000	393882914	1915	1915	1915	1915	0
200	20230818	160900	393882914	1915	1915	1915	1915	0
201	20230818	160800	393882914	1915	1915	1915	1915	0
202	20230818	160700	393882914	1915	1915	1915	1915	0
203	20230818	160600	393882914	1915	1915	1915	1915	0
204	20230818	160500	393882914	1915	1915	1915	1915	0
205	20230818	160400	393882914	1915	1915	1915	1915	0
206	20230818	160300	393882914	1915	1915	1915	1915	0
207	20230818	160200	393882914	1915	1915	1915	1915	0
208	20230818	160100	393882914	1915	1915	1915	1915	0
209	20230818	160000	393882914	1915	1915	1915	1915	0
210	20230818	155900	393882914	1915	1915	1915	1915	0
211	20230818	155800	393882914	1915	1915	1915	1915	0
212	20230818	155700	393882914	1915	1915	1915	1915	25134
213	20230818	155600	393882914	1915	1915	1915	1915	0
214	20230818	155500	393882914	1915	1915	1915	1915	0
215	20230818	155400	393882914	1915	1915	1915	1915	0
216	20230818	155300	393882914	1915	1915	1915	1915	0
217	20230818	155200	393882914	1915	1915	1915	1915	0
218	20230818	155100	393882914	1915	1915	1915	1915	0
219	20230818	155000	393882914	1915	1915	1915	1915	0
220	20230818	154900	393882914	1915	1915	1915	1915	0
221	20230818	154800	393882914	1915	1915	1915	1915	0
222	20230818	154700	393882914	1915	1915	1915	1915	0
223	20230818	154600	393882914	1915	1915	1915	1915	0
224	20230818	154500	393882914	1915	1915	1915	1915	0
225	20230818	154400	393882914	1915	1915	1915	1915	0
226	20230818	154300	393882914	1915	1915	1915	1915	0
227	20230818	154200	393882914	1915	1915	1915	1915	0
228	20230818	154100	393882914	1915	1915	1915	1915	0
229	20230818	154000	393882914	1915	1915	1915	1915	0
230	20230818	153900	393882914	1915	1915	1915	1915	0
231	20230818	153800	393882914	1915	1915	1915	1915	0
232	20230818	153700	393882914	1915	1915	1915	1915	0
233	20230818	153600	393882914	1915	1915	1915	1915	0
234	20230818	153500	393882914	1915	1915	1915	1915	0
235	20230818	153400	393882914	1915	1915	1915	1915	0
236	20230818	153300	393882914	1915	1915	1915	1915	0
237	20230818	153200	393882914	1915	1915	1915	1915	0
238	20230818	153100	393882914	1915	1915	1915	1915	0
239	20230818	153000	393882914	1915	1915	1915	1915	25134
240	20230818	152900	345751304	1926	1926	1926	1926	0
241	20230818	152800	345751304	1926	1926	1926	1926	0
242	20230818	152700	345751304	1926	1926	1926	1926	0
243	20230818	152600	345751304	1926	1926	1926	1926	0
244	20230818	152500	345751304	1926	1926	1926	1926	0
245	20230818	152400	345751304	1926	1926	1926	1926	0
246	20230818	152300	345751304	1926	1926	1926	1926	0
247	20230818	152200	345751304	1926	1926	1926	1926	0
248	20230818	152100	345751304	1926	1926	1926	1926	0
249	20230818	152000	345751304	1926	1926	1926	1926	0
250	20230818	151900	345751304	1926	1929	1930	1926	637
251	20230818	151800	344523305	1927	1929	1929	1926	14
252	20230818	151700	344496322	1926	1926	1926	1926	0
253	20230818	151600	344496322	1926	1930	1930	1926	14
254	20230818	151500	344469326	1930	1926	1930	1926	5
255	20230818	151400	344459680	1925	1925	1925	1925	0
256	20230818	151300	344459680	1925	1927	1927	1925	151
257	20230818	151200	344168751	1927	1927	1927	1927	0
258	20230818	151100	344168751	1927	1930	1930	1927	3
259	20230818	151000	344162964	1926	1929	1935	1926	6756
260	20230818	150900	331140957	1927	1931	1935	1927	16460
261	20230818	150800	299385527	1935	1935	1935	1931	4102
262	20230818	150700	291463976	1933	1933	1933	1933	0
263	20230818	150600	291463976	1933	1933	1933	1933	0
264	20230818	150500	291463976	1933	1933	1933	1933	0
265	20230818	150400	291463976	1933	1933	1933	1933	0
266	20230818	150300	291463976	1933	1933	1933	1933	0
267	20230818	150200	291463976	1933	1933	1933	1933	0
268	20230818	150100	291463976	1933	1933	1933	1933	2261
269	20230818	150000	287093463	1931	1931	1931	1931	3
270	20230818	145900	287087670	1931	1931	1931	1931	1
271	20230818	145800	287085739	1933	1933	1933	1933	0
272	20230818	145700	287085739	1933	1933	1933	1933	0
273	20230818	145600	287085739	1933	1933	1933	1933	0
274	20230818	145500	287085739	1933	1933	1933	1933	0
275	20230818	145400	287085739	1933	1933	1933	1933	12
276	20230818	145300	287062543	1932	1932	1932	1932	0
277	20230818	145200	287062543	1932	1932	1932	1932	0
278	20230818	145100	287062543	1932	1932	1932	1932	1
279	20230818	145000	287060611	1932	1932	1932	1932	0
280	20230818	144900	287060611	1932	1933	1933	1932	365
281	20230818	144800	286355429	1931	1933	1933	1931	53
282	20230818	144700	286253080	1932	1932	1932	1932	4
283	20230818	144600	286245352	1931	1931	1931	1931	0
284	20230818	144500	286245352	1931	1932	1932	1931	250
285	20230818	144400	285762552	1932	1932	1932	1932	21
286	20230818	144300	285721980	1931	1931	1931	1931	1201
287	20230818	144200	283402849	1931	1932	1932	1931	7874
288	20230818	144100	268194990	1933	1933	1933	1933	50
289	20230818	144000	268098340	1933	1933	1933	1933	388
290	20230818	143900	267348336	1937	1937	1937	1937	0
291	20230818	143800	267348336	1937	1937	1937	1937	0
292	20230818	143700	267348336	1937	1937	1937	1937	19
293	20230818	143600	267311533	1937	1937	1937	1937	0
294	20230818	143500	267311533	1937	1937	1937	1937	0
295	20230818	143400	267311533	1937	1933	1937	1933	1979
296	20230818	143300	263480159	1933	1933	1933	1933	1502
297	20230818	143200	260576793	1933	1934	1934	1933	18
298	20230818	143100	260541983	1935	1935	1935	1935	0
299	20230818	143000	260541983	1935	1931	1935	1931	4985
300	20230818	142900	250911862	1933	1933	1933	1933	1300
301	20230818	142800	248398962	1931	1931	1931	1931	25
302	20230818	142700	248350687	1931	1932	1932	1931	570
303	20230818	142600	247249957	1932	1932	1932	1931	90
304	20230818	142500	247076102	1933	1932	1933	1932	2568
305	20230818	142400	242114725	1933	1932	1933	1932	57
306	20230818	142300	242004568	1933	1933	1933	1932	1013
307	20230818	142200	240046536	1932	1932	1933	1932	708
308	20230818	142100	238678090	1932	1933	1933	1932	2522
309	20230818	142000	233803176	1934	1934	1934	1934	12
310	20230818	141900	233779968	1936	1936	1936	1936	0
311	20230818	141800	233779968	1936	1936	1936	1936	0
312	20230818	141700	233779968	1936	1933	1936	1933	3
313	20230818	141600	233774166	1933	1933	1933	1933	31
314	20230818	141500	233714243	1933	1933	1936	1933	47
315	20230818	141400	233623389	1934	1933	1934	1933	819
316	20230818	141300	232039458	1933	1934	1934	1933	417
317	20230818	141200	231233396	1934	1935	1935	1934	11347
318	20230818	141100	209278679	1937	1935	1937	1935	18
319	20230818	141000	209243839	1935	1936	1937	1935	57
320	20230818	140900	209133485	1935	1935	1935	1935	2
321	20230818	140800	209129615	1935	1935	1935	1935	2
322	20230818	140700	209125745	1935	1936	1936	1935	66
323	20230818	140600	208997972	1935	1935	1935	1935	10
324	20230818	140500	208978622	1937	1935	1937	1935	24
325	20230818	140400	208932154	1935	1935	1935	1935	249
326	20230818	140300	208450339	1935	1935	1935	1935	40
327	20230818	140200	208372939	1936	1936	1936	1935	1114
328	20230818	140100	206216272	1936	1936	1936	1936	0
329	20230818	140000	206216272	1936	1936	1936	1936	0
330	20230818	135900	206216272	1936	1936	1936	1936	0
331	20230818	135800	206216272	1936	1936	1936	1936	0
332	20230818	135700	206216272	1936	1936	1936	1936	27
333	20230818	135600	206164000	1935	1935	1935	1935	42
334	20230818	135500	206082730	1936	1935	1936	1935	70
335	20230818	135400	205947279	1935	1935	1936	1935	1076
336	20230818	135300	203864219	1935	1936	1936	1935	823
337	20230818	135200	202270928	1936	1936	1938	1936	222
338	20230818	135100	201841116	1938	1936	1938	1936	7
339	20230818	135000	201827554	1935	1935	1935	1935	37
340	20230818	134900	201755959	1936	1936	1936	1935	38
341	20230818	134800	201682412	1936	1936	1936	1936	978
342	20230818	134700	199789004	1936	1936	1936	1936	7
343	20230818	134600	199775452	1935	1936	1936	1935	200
344	20230818	134500	199388253	1936	1936	1936	1936	0
345	20230818	134400	199388253	1936	1936	1936	1936	0
346	20230818	134300	199388253	1936	1936	1936	1936	0
347	20230818	134200	199388253	1936	1936	1936	1936	1
348	20230818	134100	199386317	1936	1936	1936	1936	4
349	20230818	134000	199378573	1935	1935	1935	1935	30
350	20230818	133900	199320523	1935	1935	1935	1935	503
351	20230818	133800	198347218	1935	1935	1935	1935	338
352	20230818	133700	197693188	1935	1936	1936	1935	996
353	20230818	133600	195764979	1937	1937	1937	1936	343
354	20230818	133500	195100788	1935	1935	1935	1935	0
355	20230818	133400	195100788	1935	1935	1935	1935	0
356	20230818	133300	195100788	1935	1935	1935	1935	0
357	20230818	133200	195100788	1935	1935	1935	1935	0
358	20230818	133100	195100788	1935	1935	1935	1935	0
359	20230818	133000	195100788	1935	1935	1935	1935	92
360	20230818	132900	194922768	1936	1936	1936	1936	2500
361	20230818	132800	190082768	1936	1936	1936	1936	20
362	20230818	132700	190044048	1935	1935	1935	1935	1
363	20230818	132600	190042113	1935	1935	1935	1935	1
364	20230818	132500	190040178	1935	1937	1937	1935	36
365	20230818	132400	189970466	1936	1936	1936	1936	2
366	20230818	132300	189966594	1936	1939	1939	1936	59
367	20230818	132200	189852229	1939	1939	1939	1939	0
368	20230818	132100	189852229	1939	1939	1939	1939	15
369	20230818	132000	189823144	1935	1935	1935	1935	0
370	20230818	131900	189823144	1935	1935	1935	1935	0
371	20230818	131800	189823144	1935	1935	1935	1935	0
372	20230818	131700	189823144	1935	1935	1935	1935	0
373	20230818	131600	189823144	1935	1935	1935	1935	5
374	20230818	131500	189813469	1935	1935	1935	1935	0
375	20230818	131400	189813469	1935	1935	1935	1935	0
376	20230818	131300	189813469	1935	1935	1935	1935	0
377	20230818	131200	189813469	1935	1935	1935	1935	500
378	20230818	131100	188845969	1935	1935	1935	1935	66
379	20230818	131000	188718259	1935	1935	1935	1935	200
380	20230818	130900	188331259	1935	1935	1935	1935	69
381	20230818	130800	188197744	1935	1935	1935	1935	500
382	20230818	130700	187230244	1935	1935	1935	1935	0
383	20230818	130600	187230244	1935	1935	1935	1935	0
384	20230818	130500	187230244	1935	1935	1935	1935	200
385	20230818	130400	186843244	1939	1939	1939	1939	1
386	20230818	130300	186841305	1939	1939	1939	1939	1
387	20230818	130200	186839366	1940	1940	1940	1940	0
388	20230818	130100	186839366	1940	1940	1940	1940	6
389	20230818	130000	186827726	1939	1939	1939	1939	93
390	20230818	125900	186647399	1939	1939	1939	1939	727
391	20230818	125800	185237746	1938	1935	1938	1935	121
392	20230818	125700	185003351	1935	1935	1935	1935	1307
393	20230818	125600	182474306	1935	1935	1935	1935	54
394	20230818	125500	182369816	1934	1934	1934	1934	0
395	20230818	125400	182369816	1934	1934	1934	1934	100
396	20230818	125300	182176416	1934	1934	1934	1934	1
397	20230818	125200	182174482	1934	1934	1934	1934	259
398	20230818	125100	181673576	1934	1935	1935	1934	1733
399	20230818	125000	178321815	1935	1935	1935	1935	37
400	20230818	124900	178250220	1935	1937	1937	1935	3536
401	20230818	124800	171405686	1937	1937	1937	1937	0
402	20230818	124700	171405686	1937	1937	1937	1937	0
403	20230818	124600	171405686	1937	1938	1938	1937	2131
404	20230818	124500	167277909	1940	1940	1940	1940	0
405	20230818	124400	167277909	1940	1940	1940	1940	0
406	20230818	124300	167277909	1940	1940	1940	1940	0
407	20230818	124200	167277909	1940	1940	1940	1940	0
408	20230818	124100	167277909	1940	1940	1940	1940	41
409	20230818	124000	167198369	1940	1940	1940	1940	0
410	20230818	123900	167198369	1940	1940	1940	1940	0
411	20230818	123800	167198369	1940	1940	1940	1940	0
412	20230818	123700	167198369	1940	1940	1940	1940	10
413	20230818	123600	167178969	1940	1940	1940	1940	5
414	20230818	123500	167169269	1940	1940	1940	1940	0
415	20230818	123400	167169269	1940	1940	1940	1940	0
416	20230818	123300	167169269	1940	1940	1940	1940	0
417	20230818	123200	167169269	1940	1940	1940	1940	10
418	20230818	123100	167149869	1937	1938	1938	1937	10
419	20230818	123000	167130493	1937	1938	1938	1937	3
420	20230818	122900	167124681	1939	1940	1940	1939	11
421	20230818	122800	167103342	1939	1938	1940	1938	43
422	20230818	122700	167019968	1940	1937	1940	1937	104
423	20230818	122600	166818330	1937	1940	1940	1937	1078
424	20230818	122500	164729163	1939	1939	1939	1939	20
425	20230818	122400	164690383	1937	1937	1937	1937	0
426	20230818	122300	164690383	1937	1937	1937	1937	2
427	20230818	122200	164686509	1937	1937	1937	1937	18
428	20230818	122100	164651643	1937	1937	1937	1937	52
429	20230818	122000	164550919	1937	1940	1940	1937	454
430	20230818	121900	163671516	1938	1938	1938	1938	986
431	20230818	121800	161760648	1940	1940	1940	1940	50
432	20230818	121700	161663648	1940	1938	1940	1938	61
433	20230818	121600	161545420	1938	1938	1938	1938	1266
434	20230818	121500	159091912	1938	1939	1939	1938	262
435	20230818	121400	158583913	1940	1940	1940	1940	0
436	20230818	121300	158583913	1940	1941	1941	1940	21
437	20230818	121200	158543154	1941	1939	1941	1939	3
438	20230818	121100	158537333	1941	1939	1941	1939	9
439	20230818	121000	158519874	1939	1938	1941	1938	31
440	20230818	120900	158459721	1939	1939	1939	1939	123
441	20230818	120800	158221224	1939	1939	1939	1939	0
442	20230818	120700	158221224	1939	1939	1939	1939	0
443	20230818	120600	158221224	1939	1939	1939	1939	27
444	20230818	120500	158168871	1941	1941	1941	1941	0
445	20230818	120400	158168871	1941	1941	1941	1941	0
446	20230818	120300	158168871	1941	1941	1941	1941	0
447	20230818	120200	158168871	1941	1938	1941	1938	58
448	20230818	120100	158056410	1940	1940	1940	1938	522
449	20230818	120000	157043767	1941	1941	1942	1940	12
450	20230818	115900	157020475	1942	1942	1942	1941	55
451	20230818	115800	156913676	1942	1941	1942	1941	18
452	20230818	115700	156878731	1941	1941	1941	1941	0
453	20230818	115600	156878731	1941	1940	1941	1940	18
454	20230818	115500	156843801	1940	1940	1940	1940	7
455	20230818	115400	156830221	1940	1940	1940	1940	208
456	20230818	115300	156426701	1940	1940	1940	1940	2
457	20230818	115200	156422821	1940	1940	1940	1940	27
458	20230818	115100	156370441	1942	1942	1942	1942	32
459	20230818	115000	156308297	1942	1938	1942	1938	719
460	20230818	114900	154912039	1940	1938	1941	1938	161
461	20230818	114800	154599567	1941	1942	1942	1938	104
462	20230818	114700	154397614	1942	1942	1942	1942	0
463	20230818	114600	154397614	1942	1942	1942	1942	0
464	20230818	114500	154397614	1942	1940	1942	1940	5
465	20230818	114400	154387912	1942	1940	1942	1940	21
466	20230818	114300	154347168	1940	1941	1941	1940	19
467	20230818	114200	154310297	1941	1942	1942	1941	510
468	20230818	114100	153319887	1942	1941	1942	1941	10
469	20230818	114000	153300468	1942	1937	1942	1937	6
470	20230818	113900	153288838	1941	1937	1941	1937	17
471	20230818	113800	153255905	1941	1939	1941	1937	157
472	20230818	113700	152951490	1942	1940	1942	1940	285
473	20230818	113600	152398588	1942	1940	1942	1940	44
474	20230818	113500	152313226	1942	1942	1942	1940	1192
475	20230818	113400	149999491	1944	1941	1944	1941	6
476	20230818	113300	149987830	1944	1942	1944	1942	3
477	20230818	113200	149982002	1942	1942	1942	1942	39
478	20230818	113100	149906264	1941	1941	1941	1941	38
479	20230818	113000	149832506	1941	1945	1945	1941	1036
480	20230818	112900	147817630	1945	1945	1945	1945	0
481	20230818	112800	147817630	1945	1945	1945	1945	3
482	20230818	112700	147811795	1945	1945	1945	1945	0
483	20230818	112600	147811795	1945	1945	1945	1945	1
484	20230818	112500	147809850	1943	1943	1943	1943	0
485	20230818	112400	147809850	1943	1942	1943	1942	2
486	20230818	112300	147805965	1940	1940	1940	1940	0
487	20230818	112200	147805965	1940	1940	1940	1940	1
488	20230818	112100	147804025	1940	1940	1940	1940	1
489	20230818	112000	147802085	1941	1941	1941	1941	50
490	20230818	111900	147705035	1945	1945	1945	1945	0
491	20230818	111800	147705035	1945	1945	1945	1945	0
492	20230818	111700	147705035	1945	1941	1945	1941	748
493	20230818	111600	146253163	1941	1941	1941	1941	0
494	20230818	111500	146253163	1941	1941	1941	1941	0
495	20230818	111400	146253163	1941	1941	1941	1941	101
496	20230818	111300	146057122	1941	1941	1941	1941	40
497	20230818	111200	145979482	1940	1940	1940	1940	310
498	20230818	111100	145378082	1934	1934	1934	1934	0
499	20230818	111000	145378082	1934	1934	1934	1934	0
500	20230818	110900	145378082	1934	1934	1934	1934	1
501	20230818	110800	145376148	1934	1940	1940	1934	6
502	20230818	110700	145364514	1941	1941	1941	1941	111
503	20230818	110600	145149063	1941	1934	1941	1934	70
504	20230818	110500	145013676	1933	1933	1933	1933	0
505	20230818	110400	145013676	1933	1936	1936	1933	201
506	20230818	110300	144624543	1936	1933	1936	1933	11
507	20230818	110200	144603250	1933	1933	1933	1933	11
508	20230818	110100	144581987	1933	1938	1938	1933	104
509	20230818	110000	144380546	1939	1939	1939	1939	201
510	20230818	105900	143990807	1939	1932	1939	1932	131
511	20230818	105800	143737708	1940	1932	1940	1932	205
512	20230818	105700	143341608	1931	1932	1932	1931	300
513	20230818	105600	142762064	1931	1931	1931	1931	1
514	20230818	105500	142760133	1943	1943	1943	1943	0
515	20230818	105400	142760133	1943	1934	1943	1930	4001
516	20230818	105300	135033488	1943	1943	1943	1943	1
517	20230818	105200	135031545	1933	1940	1941	1933	4949
518	20230818	105100	125449883	1941	1941	1941	1941	382
519	20230818	105000	124708421	1941	1940	1941	1940	196
520	20230818	104900	124328061	1946	1941	1946	1940	116
521	20230818	104800	124103000	1940	1944	1944	1940	3180
522	20230818	104700	117930344	1946	1946	1946	1946	1
523	20230818	104600	117928398	1943	1943	1943	1943	0
524	20230818	104500	117928398	1943	1943	1943	1943	1
525	20230818	104400	117926455	1946	1946	1946	1946	101
526	20230818	104300	117729909	1943	1943	1943	1943	100
527	20230818	104200	117535609	1946	1946	1946	1946	200
528	20230818	104100	117146409	1943	1943	1943	1943	200
529	20230818	104000	116757809	1946	1946	1946	1946	75
530	20230818	103900	116611859	1943	1943	1943	1943	0
531	20230818	103800	116611859	1943	1943	1943	1943	0
532	20230818	103700	116611859	1943	1944	1944	1943	669
533	20230818	103600	115311822	1945	1946	1946	1945	143
534	20230818	103500	115033686	1946	1946	1946	1946	0
535	20230818	103400	115033686	1946	1947	1947	1946	32
536	20230818	103300	114971384	1945	1945	1945	1945	0
537	20230818	103200	114971384	1945	1945	1945	1945	0
538	20230818	103100	114971384	1945	1945	1945	1945	0
539	20230818	103000	114971384	1945	1948	1948	1945	182
540	20230818	102900	114617215	1948	1948	1948	1948	0
541	20230818	102800	114617215	1948	1949	1949	1948	573
542	20230818	102700	113500948	1956	1956	1956	1956	0
543	20230818	102600	113500948	1956	1956	1956	1956	1
544	20230818	102500	113498992	1948	1948	1948	1948	0
545	20230818	102400	113498992	1948	1948	1948	1948	45
546	20230818	102300	113411332	1950	1950	1950	1950	48
547	20230818	102200	113317732	1957	1957	1957	1957	1
548	20230818	102100	113315775	1945	1945	1945	1945	5339
549	20230818	102000	102931420	1945	1945	1945	1943	218
550	20230818	101900	102507492	1945	1945	1945	1945	0
551	20230818	101800	102507492	1945	1945	1945	1945	0
552	20230818	101700	102507492	1945	1945	1945	1945	0
553	20230818	101600	102507492	1945	1945	1945	1945	0
554	20230818	101500	102507492	1945	1945	1945	1945	1
555	20230818	101400	102505547	1953	1953	1953	1953	0
556	20230818	101300	102505547	1953	1953	1953	1953	15
557	20230818	101200	102476252	1953	1953	1953	1953	1
558	20230818	101100	102474299	1953	1953	1953	1953	1
559	20230818	101000	102472346	1945	1945	1945	1945	0
560	20230818	100900	102472346	1945	1945	1945	1945	0
561	20230818	100800	102472346	1945	1947	1948	1942	3020
562	20230818	100700	96599464	1956	1947	1956	1947	2
563	20230818	100600	96595561	1950	1946	1950	1946	755
564	20230818	100500	95123653	1947	1946	1947	1946	153
565	20230818	100400	94825905	1946	1948	1948	1946	1963
566	20230818	100300	91005385	1948	1951	1951	1948	1962
567	20230818	100200	87178405	1951	1952	1952	1951	1190
568	20230818	100100	84855715	1958	1958	1958	1958	1
569	20230818	100000	84853757	1951	1951	1951	1951	0
570	20230818	095900	84853757	1951	1951	1951	1951	684
571	20230818	095800	83519273	1951	1952	1952	1951	291
572	20230818	095700	82951367	1958	1954	1958	1952	1957
573	20230818	095600	79130580	1953	1952	1953	1952	65
574	20230818	095500	79003636	1953	1958	1958	1953	1762
575	20230818	095400	75558408	1959	1961	1961	1959	3
576	20230818	095300	75552528	1957	1957	1957	1957	10
577	20230818	095200	75532958	1956	1957	1957	1956	2011
578	20230818	095100	71599029	1958	1958	1958	1958	0
579	20230818	095000	71599029	1958	1958	1958	1958	1416
580	20230818	094900	68826501	1964	1964	1964	1964	2
581	20230818	094800	68822573	1964	1964	1964	1964	0
582	20230818	094700	68822573	1964	1964	1964	1964	0
583	20230818	094600	68822573	1964	1960	1964	1959	184
584	20230818	094500	68462062	1958	1958	1958	1958	1
585	20230818	094400	68460104	1957	1958	1958	1957	4724
586	20230818	094300	59212978	1958	1958	1958	1958	54
587	20230818	094200	59107246	1957	1959	1959	1957	513
588	20230818	094100	58103207	1958	1958	1958	1958	0
589	20230818	094000	58103207	1958	1958	1958	1958	0
590	20230818	093900	58103207	1958	1958	1958	1958	0
591	20230818	093800	58103207	1958	1958	1958	1958	15
592	20230818	093700	58073837	1957	1958	1958	1957	578
593	20230818	093600	56942690	1958	1964	1964	1956	626
594	20230818	093500	55717598	1964	1958	1964	1958	238
595	20230818	093400	55251588	1958	1958	1958	1958	67
596	20230818	093300	55120402	1964	1964	1964	1964	1030
597	20230818	093200	53097482	1964	1964	1964	1957	3
598	20230818	093100	53091597	1957	1958	1958	1956	2605
599	20230818	093000	47994825	1957	1964	1964	1957	1022
600	20230818	092900	45994675	1957	1957	1964	1957	34
601	20230818	092800	45927913	1965	1963	1965	1957	816
602	20230818	092700	44327305	1965	1957	1965	1957	391
603	20230818	092600	43559776	1963	1964	1964	1957	140
604	20230818	092500	43284831	1965	1964	1965	1964	1566
605	20230818	092400	40209205	1964	1964	1964	1964	1
606	20230818	092300	40207241	1956	1964	1964	1956	9
607	20230818	092200	40189581	1956	1957	1957	1956	750
608	20230818	092100	38722332	1957	1966	1966	1957	5
609	20230818	092000	38712529	1955	1968	1968	1955	2
610	20230818	091900	38708606	1954	1965	1965	1954	80
611	20230818	091800	38551428	1965	1965	1968	1965	775
612	20230818	091700	37028532	1967	1965	1967	1951	177
613	20230818	091600	36680720	1964	1964	1964	1964	585
614	20230818	091500	35531780	1964	1964	1964	1964	16
615	20230818	091400	35500356	1964	1963	1964	1948	5918
616	20230818	091300	23910548	1963	1963	1964	1963	5294
617	20230818	091200	13516000	1963	1962	1963	1962	5
618	20230818	091100	13506189	1964	1951	1964	1950	1202
619	20230818	091000	11148704	1961	1961	1961	1961	7
620	20230818	090900	11134977	1949	1960	1960	1949	19
621	20230818	090800	11097781	1960	1949	1960	1949	2141
622	20230818	090700	6903334	1949	1949	1949	1949	4
623	20230818	090600	6895538	1947	1947	1947	1947	4
624	20230818	090500	6887750	1947	1947	1947	1947	454
625	20230818	090400	6003812	1946	1945	1946	1945	107
626	20230818	090300	5795593	1945	1945	1945	1945	503
627	20230818	090200	4817258	1945	1945	1945	1945	72
628	20230818	090100	4677218	1958	1958	1958	1958	1001
629	20230818	090000	2717260	1944	1945	1946	1944	1397