KissMeData/001810/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	183400	91103954	1957	1957	1957	1957	2923
3	20230821	183300	91103954	1957	1957	1957	1957	0
4	20230821	183200	91103954	1957	1957	1957	1957	0
5	20230821	183100	91103954	1957	1957	1957	1957	0
6	20230821	183000	91103954	1957	1957	1957	1957	0
7	20230821	182900	91103954	1957	1957	1957	1957	0
8	20230821	182800	91103954	1957	1957	1957	1957	0
9	20230821	182700	91103954	1957	1957	1957	1957	0
10	20230821	182600	91103954	1957	1957	1957	1957	0
11	20230821	182500	91103954	1957	1957	1957	1957	0
12	20230821	182400	91103954	1957	1957	1957	1957	0
13	20230821	182300	91103954	1957	1957	1957	1957	0
14	20230821	182200	91103954	1957	1957	1957	1957	0
15	20230821	182100	91103954	1957	1957	1957	1957	0
16	20230821	182000	91103954	1957	1957	1957	1957	0
17	20230821	181900	91103954	1957	1957	1957	1957	0
18	20230821	181800	91103954	1957	1957	1957	1957	0
19	20230821	181700	91103954	1957	1957	1957	1957	0
20	20230821	181600	91103954	1957	1957	1957	1957	0
21	20230821	181500	91103954	1957	1957	1957	1957	0
22	20230821	181400	91103954	1957	1957	1957	1957	0
23	20230821	181300	91103954	1957	1957	1957	1957	0
24	20230821	181200	91103954	1957	1957	1957	1957	0
25	20230821	181100	91103954	1957	1957	1957	1957	0
26	20230821	181000	91103954	1957	1957	1957	1957	0
27	20230821	180900	91103954	1957	1957	1957	1957	0
28	20230821	180800	91103954	1957	1957	1957	1957	0
29	20230821	180700	91103954	1957	1957	1957	1957	0
30	20230821	180600	91103954	1957	1957	1957	1957	0
31	20230821	180500	91103954	1957	1957	1957	1957	0
32	20230821	180400	91103954	1957	1957	1957	1957	2923
33	20230821	180300	91103954	1957	1957	1957	1957	0
34	20230821	180200	91103954	1957	1957	1957	1957	0
35	20230821	180100	91103954	1957	1957	1957	1957	0
36	20230821	180000	91103954	1957	1957	1957	1957	0
37	20230821	175900	91103954	1957	1957	1957	1957	0
38	20230821	175800	91103954	1957	1957	1957	1957	0
39	20230821	175700	91103954	1957	1957	1957	1957	0
40	20230821	175600	91103954	1957	1957	1957	1957	0
41	20230821	175500	91103954	1957	1957	1957	1957	0
42	20230821	175400	91103954	1957	1957	1957	1957	0
43	20230821	175300	91103954	1957	1957	1957	1957	0
44	20230821	175200	91103954	1957	1957	1957	1957	0
45	20230821	175100	91103954	1957	1957	1957	1957	0
46	20230821	175000	91103954	1957	1957	1957	1957	0
47	20230821	174900	91103954	1957	1957	1957	1957	0
48	20230821	174800	91103954	1957	1957	1957	1957	0
49	20230821	174700	91103954	1957	1957	1957	1957	0
50	20230821	174600	91103954	1957	1957	1957	1957	0
51	20230821	174500	91103954	1957	1957	1957	1957	0
52	20230821	174400	91103954	1957	1957	1957	1957	0
53	20230821	174300	91103954	1957	1957	1957	1957	0
54	20230821	174200	91103954	1957	1957	1957	1957	0
55	20230821	174100	91103954	1957	1957	1957	1957	0
56	20230821	174000	91103954	1957	1957	1957	1957	0
57	20230821	173900	91103954	1957	1957	1957	1957	0
58	20230821	173800	91103954	1957	1957	1957	1957	0
59	20230821	173700	91103954	1957	1957	1957	1957	0
60	20230821	173600	91103954	1957	1957	1957	1957	0
61	20230821	173500	91103954	1957	1957	1957	1957	0
62	20230821	173400	91103954	1957	1957	1957	1957	2923
63	20230821	173300	91103954	1957	1957	1957	1957	0
64	20230821	173200	91103954	1957	1957	1957	1957	0
65	20230821	173100	91103954	1957	1957	1957	1957	0
66	20230821	173000	91103954	1957	1957	1957	1957	0
67	20230821	172900	91103954	1957	1957	1957	1957	0
68	20230821	172800	91103954	1957	1957	1957	1957	0
69	20230821	172700	91103954	1957	1957	1957	1957	0
70	20230821	172600	91103954	1957	1957	1957	1957	0
71	20230821	172500	91103954	1957	1957	1957	1957	0
72	20230821	172400	91103954	1957	1957	1957	1957	0
73	20230821	172300	91103954	1957	1957	1957	1957	0
74	20230821	172200	91103954	1957	1957	1957	1957	0
75	20230821	172100	91103954	1957	1957	1957	1957	0
76	20230821	172000	91103954	1957	1957	1957	1957	0
77	20230821	171900	91103954	1957	1957	1957	1957	0
78	20230821	171800	91103954	1957	1957	1957	1957	0
79	20230821	171700	91103954	1957	1957	1957	1957	0
80	20230821	171600	91103954	1957	1957	1957	1957	0
81	20230821	171500	91103954	1957	1957	1957	1957	0
82	20230821	171400	91103954	1957	1957	1957	1957	0
83	20230821	171300	91103954	1957	1957	1957	1957	0
84	20230821	171200	91103954	1957	1957	1957	1957	0
85	20230821	171100	91103954	1957	1957	1957	1957	0
86	20230821	171000	91103954	1957	1957	1957	1957	0
87	20230821	170900	91103954	1957	1957	1957	1957	0
88	20230821	170800	91103954	1957	1957	1957	1957	0
89	20230821	170700	91103954	1957	1957	1957	1957	0
90	20230821	170600	91103954	1957	1957	1957	1957	0
91	20230821	170500	91103954	1957	1957	1957	1957	0
92	20230821	170400	91103954	1957	1957	1957	1957	2923
93	20230821	170300	91103954	1957	1957	1957	1957	0
94	20230821	170200	91103954	1957	1957	1957	1957	0
95	20230821	170100	91103954	1957	1957	1957	1957	0
96	20230821	170000	91103954	1957	1957	1957	1957	0
97	20230821	165900	91103954	1957	1957	1957	1957	0
98	20230821	165800	91103954	1957	1957	1957	1957	0
99	20230821	165700	91103954	1957	1957	1957	1957	0
100	20230821	165600	91103954	1957	1957	1957	1957	0
101	20230821	165500	91103954	1957	1957	1957	1957	0
102	20230821	165400	91103954	1957	1957	1957	1957	0
103	20230821	165300	91103954	1957	1957	1957	1957	0
104	20230821	165200	91103954	1957	1957	1957	1957	0
105	20230821	165100	91103954	1957	1957	1957	1957	0
106	20230821	165000	91103954	1957	1957	1957	1957	0
107	20230821	164900	91103954	1957	1957	1957	1957	0
108	20230821	164800	91103954	1957	1957	1957	1957	0
109	20230821	164700	91103954	1957	1957	1957	1957	0
110	20230821	164600	91103954	1957	1957	1957	1957	0
111	20230821	164500	91103954	1957	1957	1957	1957	0
112	20230821	164400	91103954	1957	1957	1957	1957	0
113	20230821	164300	91103954	1957	1957	1957	1957	0
114	20230821	164200	91103954	1957	1957	1957	1957	0
115	20230821	164100	91103954	1957	1957	1957	1957	0
116	20230821	164000	91103954	1957	1957	1957	1957	0
117	20230821	163900	91103954	1957	1957	1957	1957	0
118	20230821	163800	91103954	1957	1957	1957	1957	0
119	20230821	163700	91103954	1957	1957	1957	1957	0
120	20230821	163600	91103954	1957	1957	1957	1957	0
121	20230821	163500	91103954	1957	1957	1957	1957	0
122	20230821	163400	91103954	1957	1957	1957	1957	2923
123	20230821	163300	91103954	1957	1957	1957	1957	0
124	20230821	163200	91103954	1957	1957	1957	1957	0
125	20230821	163100	91103954	1957	1957	1957	1957	0
126	20230821	163000	91103954	1957	1957	1957	1957	0
127	20230821	162900	91103954	1957	1957	1957	1957	0
128	20230821	162800	91103954	1957	1957	1957	1957	0
129	20230821	162700	91103954	1957	1957	1957	1957	0
130	20230821	162600	91103954	1957	1957	1957	1957	0
131	20230821	162500	91103954	1957	1957	1957	1957	0
132	20230821	162400	91103954	1957	1957	1957	1957	0
133	20230821	162300	91103954	1957	1957	1957	1957	0
134	20230821	162200	91103954	1957	1957	1957	1957	0
135	20230821	162100	91103954	1957	1957	1957	1957	0
136	20230821	162000	91103954	1957	1957	1957	1957	0
137	20230821	161900	91103954	1957	1957	1957	1957	0
138	20230821	161800	91103954	1957	1957	1957	1957	0
139	20230821	161700	91103954	1957	1957	1957	1957	0
140	20230821	161600	91103954	1957	1957	1957	1957	0
141	20230821	161500	91103954	1957	1957	1957	1957	0
142	20230821	161400	91103954	1957	1957	1957	1957	0
143	20230821	161300	91103954	1957	1957	1957	1957	0
144	20230821	161200	91103954	1957	1957	1957	1957	0
145	20230821	161100	91103954	1957	1957	1957	1957	0
146	20230821	161000	91103954	1957	1957	1957	1957	0
147	20230821	160900	91103954	1957	1957	1957	1957	0
148	20230821	160800	91103954	1957	1957	1957	1957	0
149	20230821	160700	91103954	1957	1957	1957	1957	0
150	20230821	160600	91103954	1957	1957	1957	1957	0
151	20230821	160500	91103954	1957	1957	1957	1957	0
152	20230821	160400	91103954	1957	1957	1957	1957	2923
153	20230821	160300	91103954	1957	1957	1957	1957	0
154	20230821	160200	91103954	1957	1957	1957	1957	0
155	20230821	160100	91103954	1957	1957	1957	1957	0
156	20230821	160000	91103954	1957	1957	1957	1957	0
157	20230821	155900	91103954	1957	1957	1957	1957	0
158	20230821	155800	91103954	1957	1957	1957	1957	0
159	20230821	155700	91103954	1957	1957	1957	1957	0
160	20230821	155600	91103954	1957	1957	1957	1957	0
161	20230821	155500	91103954	1957	1957	1957	1957	0
162	20230821	155400	91103954	1957	1957	1957	1957	0
163	20230821	155300	91103954	1957	1957	1957	1957	0
164	20230821	155200	91103954	1957	1957	1957	1957	0
165	20230821	155100	91103954	1957	1957	1957	1957	0
166	20230821	155000	91103954	1957	1957	1957	1957	0
167	20230821	154900	91103954	1957	1957	1957	1957	0
168	20230821	154800	91103954	1957	1957	1957	1957	0
169	20230821	154700	91103954	1957	1957	1957	1957	0
170	20230821	154600	91103954	1957	1957	1957	1957	0
171	20230821	154500	91103954	1957	1957	1957	1957	0
172	20230821	154400	91103954	1957	1957	1957	1957	0
173	20230821	154300	91103954	1957	1957	1957	1957	0
174	20230821	154200	91103954	1957	1957	1957	1957	0
175	20230821	154100	91103954	1957	1957	1957	1957	0
176	20230821	154000	91103954	1957	1957	1957	1957	0
177	20230821	153900	91103954	1957	1957	1957	1957	0
178	20230821	153800	91103954	1957	1957	1957	1957	0
179	20230821	153700	91103954	1957	1957	1957	1957	0
180	20230821	153600	91103954	1957	1957	1957	1957	0
181	20230821	153500	91103954	1957	1957	1957	1957	0
182	20230821	153400	91103954	1957	1957	1957	1957	2923
183	20230821	153300	91103954	1957	1957	1957	1957	0
184	20230821	153200	91103954	1957	1957	1957	1957	0
185	20230821	153100	91103954	1957	1957	1957	1957	0
186	20230821	153000	91103954	1957	1957	1957	1957	2923
187	20230821	152900	85383643	1957	1957	1957	1957	0
188	20230821	152800	85383643	1957	1957	1957	1957	0
189	20230821	152700	85383643	1957	1957	1957	1957	0
190	20230821	152600	85383643	1957	1957	1957	1957	0
191	20230821	152500	85383643	1957	1957	1957	1957	0
192	20230821	152400	85383643	1957	1957	1957	1957	0
193	20230821	152300	85383643	1957	1957	1957	1957	0
194	20230821	152200	85383643	1957	1957	1957	1957	0
195	20230821	152100	85383643	1957	1957	1957	1957	0
196	20230821	152000	85383643	1957	1957	1957	1957	0
197	20230821	151900	85383643	1957	1957	1957	1957	7
198	20230821	151800	85369944	1957	1957	1957	1957	29
199	20230821	151700	85313191	1957	1957	1957	1957	0
200	20230821	151600	85313191	1957	1957	1957	1957	7
201	20230821	151500	85299492	1957	1957	1957	1957	36
202	20230821	151400	85229040	1960	1960	1960	1960	1
203	20230821	151300	85227080	1956	1956	1956	1956	66
204	20230821	151200	85097984	1960	1960	1960	1960	0
205	20230821	151100	85097984	1960	1956	1960	1956	53
206	20230821	151000	84994304	1955	1955	1955	1955	0
207	20230821	150900	84994304	1955	1956	1956	1955	61
208	20230821	150800	84875038	1960	1960	1960	1960	11
209	20230821	150700	84853478	1955	1955	1955	1955	0
210	20230821	150600	84853478	1955	1955	1955	1955	0
211	20230821	150500	84853478	1955	1955	1955	1955	25
212	20230821	150400	84804603	1955	1955	1955	1955	51
213	20230821	150300	84704898	1960	1960	1960	1960	0
214	20230821	150200	84704898	1960	1960	1960	1960	0
215	20230821	150100	84704898	1960	1960	1960	1960	0
216	20230821	150000	84704898	1960	1955	1960	1955	48
217	20230821	145900	84611053	1960	1960	1960	1960	5
218	20230821	145800	84601253	1961	1961	1961	1961	0
219	20230821	145700	84601253	1961	1961	1961	1961	0
220	20230821	145600	84601253	1961	1955	1961	1955	5
221	20230821	145500	84591467	1960	1960	1960	1960	44
222	20230821	145400	84505227	1961	1961	1961	1961	0
223	20230821	145300	84505227	1961	1961	1961	1961	0
224	20230821	145200	84505227	1961	1961	1961	1961	0
225	20230821	145100	84505227	1961	1961	1961	1961	247
226	20230821	145000	84020860	1960	1960	1960	1960	17
227	20230821	144900	83987540	1960	1960	1960	1960	0
228	20230821	144800	83987540	1960	1960	1960	1960	19
229	20230821	144700	83950300	1960	1955	1960	1955	57
230	20230821	144600	83838860	1955	1955	1955	1955	0
231	20230821	144500	83838860	1955	1955	1955	1955	0
232	20230821	144400	83838860	1955	1955	1955	1955	50
233	20230821	144300	83741110	1962	1962	1962	1962	0
234	20230821	144200	83741110	1962	1955	1962	1955	31
235	20230821	144100	83680498	1955	1955	1955	1955	49
236	20230821	144000	83584703	1962	1962	1962	1962	1
237	20230821	143900	83582741	1955	1955	1955	1955	0
238	20230821	143800	83582741	1955	1955	1955	1955	0
239	20230821	143700	83582741	1955	1955	1955	1955	1
240	20230821	143600	83580786	1955	1955	1955	1955	48
241	20230821	143500	83486946	1962	1962	1962	1962	0
242	20230821	143400	83486946	1962	1962	1962	1962	0
243	20230821	143300	83486946	1962	1962	1962	1962	50
244	20230821	143200	83388846	1962	1962	1962	1962	0
245	20230821	143100	83388846	1962	1956	1962	1955	303
246	20230821	143000	82794681	1962	1962	1962	1962	0
247	20230821	142900	82794681	1962	1962	1962	1962	0
248	20230821	142800	82794681	1962	1962	1962	1962	0
249	20230821	142700	82794681	1962	1962	1962	1962	1
250	20230821	142600	82792719	1955	1955	1955	1955	47
251	20230821	142500	82700834	1958	1958	1958	1958	0
252	20230821	142400	82700834	1958	1958	1958	1958	17
253	20230821	142300	82667548	1962	1962	1962	1962	0
254	20230821	142200	82667548	1962	1962	1962	1962	0
255	20230821	142100	82667548	1962	1962	1962	1962	0
256	20230821	142000	82667548	1962	1962	1962	1962	0
257	20230821	141900	82667548	1962	1962	1962	1962	0
258	20230821	141800	82667548	1962	1956	1962	1955	53
259	20230821	141700	82563916	1957	1957	1957	1957	10
260	20230821	141600	82544346	1955	1955	1955	1955	0
261	20230821	141500	82544346	1955	1955	1955	1955	0
262	20230821	141400	82544346	1955	1955	1955	1955	0
263	20230821	141300	82544346	1955	1955	1955	1955	0
264	20230821	141200	82544346	1955	1955	1955	1955	51
265	20230821	141100	82444641	1955	1955	1955	1955	0
266	20230821	141000	82444641	1955	1955	1955	1955	0
267	20230821	140900	82444641	1955	1955	1955	1955	0
268	20230821	140800	82444641	1955	1956	1956	1955	49
269	20230821	140700	82348833	1964	1964	1964	1964	0
270	20230821	140600	82348833	1964	1956	1964	1956	57
271	20230821	140500	82237309	1964	1964	1964	1964	1
272	20230821	140400	82235345	1959	1959	1959	1959	17
273	20230821	140300	82202042	1959	1959	1959	1959	0
274	20230821	140200	82202042	1959	1959	1959	1959	0
275	20230821	140100	82202042	1959	1959	1959	1959	0
276	20230821	140000	82202042	1959	1959	1959	1959	0
277	20230821	135900	82202042	1959	1959	1959	1959	0
278	20230821	135800	82202042	1959	1960	1960	1959	53
279	20230821	135700	82098167	1968	1968	1968	1968	0
280	20230821	135600	82098167	1968	1968	1968	1968	1
281	20230821	135500	82096199	1960	1960	1960	1960	0
282	20230821	135400	82096199	1960	1960	1960	1960	0
283	20230821	135300	82096199	1960	1960	1960	1960	0
284	20230821	135200	82096199	1960	1960	1960	1960	56
285	20230821	135100	81986439	1960	1960	1960	1960	0
286	20230821	135000	81986439	1960	1960	1960	1960	0
287	20230821	134900	81986439	1960	1960	1960	1960	0
288	20230821	134800	81986439	1960	1960	1960	1960	0
289	20230821	134700	81986439	1960	1960	1960	1960	0
290	20230821	134600	81986439	1960	1960	1960	1960	0
291	20230821	134500	81986439	1960	1960	1960	1960	0
292	20230821	134400	81986439	1960	1960	1960	1960	0
293	20230821	134300	81986439	1960	1960	1960	1960	0
294	20230821	134200	81986439	1960	1960	1960	1960	0
295	20230821	134100	81986439	1960	1960	1960	1960	1
296	20230821	134000	81984479	1963	1963	1963	1963	0
297	20230821	133900	81984479	1963	1963	1963	1963	0
298	20230821	133800	81984479	1963	1963	1963	1963	0
299	20230821	133700	81984479	1963	1978	1978	1963	204
300	20230821	133600	81584005	1978	1978	1978	1978	24
301	20230821	133500	81536533	1978	1978	1978	1978	510
302	20230821	133400	80527753	1978	1977	1978	1977	2465
303	20230821	133300	75654162	1978	1978	1978	1978	0
304	20230821	133200	75654162	1978	1978	1978	1978	0
305	20230821	133100	75654162	1978	1978	1978	1978	0
306	20230821	133000	75654162	1978	1978	1978	1978	0
307	20230821	132900	75654162	1978	1978	1978	1978	0
308	20230821	132800	75654162	1978	1978	1978	1978	0
309	20230821	132700	75654162	1978	1978	1978	1978	0
310	20230821	132600	75654162	1978	1978	1978	1978	140
311	20230821	132500	75377242	1978	1979	1979	1978	63
312	20230821	132400	75252625	1979	1976	1979	1976	41
313	20230821	132300	75171606	1978	1973	1979	1973	410
314	20230821	132200	74360721	1974	1971	1974	1971	98
315	20230821	132100	74167529	1972	1972	1972	1972	0
316	20230821	132000	74167529	1972	1972	1972	1972	1
317	20230821	131900	74165557	1964	1964	1964	1964	0
318	20230821	131800	74165557	1964	1964	1964	1964	0
319	20230821	131700	74165557	1964	1964	1964	1964	10
320	20230821	131600	74145917	1959	1959	1959	1959	126
321	20230821	131500	73899083	1958	1958	1958	1958	225
322	20230821	131400	73458533	1958	1958	1958	1958	0
323	20230821	131300	73458533	1958	1958	1958	1958	111
324	20230821	131200	73241195	1958	1958	1958	1958	0
325	20230821	131100	73241195	1958	1958	1958	1958	2
326	20230821	131000	73237279	1955	1956	1956	1955	1623
327	20230821	130900	70064073	1957	1959	1959	1957	184
328	20230821	130800	69703975	1959	1962	1962	1959	547
329	20230821	130700	68631966	1962	1965	1965	1962	126
330	20230821	130600	68384544	1968	1968	1968	1968	8
331	20230821	130500	68368800	1971	1971	1971	1971	33
332	20230821	130400	68303757	1973	1974	1975	1973	729
333	20230821	130300	66864672	1975	1977	1977	1975	97
334	20230821	130200	66673082	1978	1980	1980	1978	15
335	20230821	130100	66643397	1986	1986	1986	1986	0
336	20230821	130000	66643397	1986	1986	1986	1986	0
337	20230821	125900	66643397	1986	1986	1986	1986	5
338	20230821	125800	66633467	1987	1975	1987	1975	77
339	20230821	125700	66480792	1988	1985	1988	1985	80
340	20230821	125600	66321785	1988	1986	1988	1986	300
341	20230821	125500	65725406	1989	1989	1989	1989	0
342	20230821	125400	65725406	1989	1989	1989	1989	0
343	20230821	125300	65725406	1989	1989	1989	1989	1
344	20230821	125200	65723417	1991	1970	1992	1970	36
345	20230821	125100	65651880	1968	1968	1968	1968	0
346	20230821	125000	65651880	1968	1965	1968	1952	180
347	20230821	124900	65299381	1965	1963	1965	1963	856
348	20230821	124800	63617751	1963	1963	1963	1963	1
349	20230821	124700	63615788	1963	1963	1963	1963	0
350	20230821	124600	63615788	1963	1953	1963	1953	24
351	20230821	124500	63568876	1952	1953	1953	1952	818
352	20230821	124400	61971813	1965	1965	1965	1965	0
353	20230821	124300	61971813	1965	1951	1965	1951	1312
354	20230821	124200	59410964	1952	1954	1954	1952	663
355	20230821	124100	58116478	1964	1954	1964	1954	28
356	20230821	124000	58061686	1952	1952	1952	1952	0
357	20230821	123900	58061686	1952	1952	1952	1952	1
358	20230821	123800	58059734	1965	1965	1965	1965	0
359	20230821	123700	58059734	1965	1948	1965	1948	55
360	20230821	123600	57952405	1948	2010	2010	1948	2175
361	20230821	123500	53636085	2010	1989	2015	1989	3602
362	20230821	123400	46419815	1986	1942	1999	1942	7390
363	20230821	123300	31837410	1942	1941	1942	1941	661
364	20230821	123200	30554399	1942	1942	1943	1942	199
365	20230821	123100	30167908	1943	1934	1943	1933	3607
366	20230821	123000	23171198	1934	1934	1934	1934	0
367	20230821	122900	23171198	1934	1934	1934	1934	0
368	20230821	122800	23171198	1934	1934	1934	1934	0
369	20230821	122700	23171198	1934	1934	1934	1934	0
370	20230821	122600	23171198	1934	1934	1934	1934	0
371	20230821	122500	23171198	1934	1934	1934	1934	0
372	20230821	122400	23171198	1934	1934	1934	1934	0
373	20230821	122300	23171198	1934	1934	1934	1934	0
374	20230821	122200	23171198	1934	1934	1934	1934	0
375	20230821	122100	23171198	1934	1934	1934	1934	0
376	20230821	122000	23171198	1934	1934	1934	1934	0
377	20230821	121900	23171198	1934	1934	1934	1934	5
378	20230821	121800	23161528	1929	1929	1929	1929	395
379	20230821	121700	22399573	1934	1934	1934	1934	0
380	20230821	121600	22399573	1934	1934	1934	1934	0
381	20230821	121500	22399573	1934	1934	1934	1934	341
382	20230821	121400	21740079	1933	1933	1933	1933	0
383	20230821	121300	21740079	1933	1933	1933	1933	0
384	20230821	121200	21740079	1933	1933	1933	1933	203
385	20230821	121100	21347680	1931	1931	1931	1931	300
386	20230821	121000	20768380	1931	1931	1931	1931	0
387	20230821	120900	20768380	1931	1931	1931	1931	100
388	20230821	120800	20575280	1931	1931	1931	1931	222
389	20230821	120700	20146598	1925	1925	1925	1925	0
390	20230821	120600	20146598	1925	1925	1925	1925	0
391	20230821	120500	20146598	1925	1925	1925	1925	0
392	20230821	120400	20146598	1925	1925	1925	1925	0
393	20230821	120300	20146598	1925	1925	1925	1925	46
394	20230821	120200	20058048	1924	1924	1924	1924	0
395	20230821	120100	20058048	1924	1925	1925	1924	40
396	20230821	120000	19981058	1933	1933	1933	1933	10
397	20230821	115900	19961728	1934	1934	1934	1934	0
398	20230821	115800	19961728	1934	1934	1934	1934	0
399	20230821	115700	19961728	1934	1934	1934	1934	0
400	20230821	115600	19961728	1934	1934	1934	1934	0
401	20230821	115500	19961728	1934	1934	1934	1934	0
402	20230821	115400	19961728	1934	1934	1934	1934	0
403	20230821	115300	19961728	1934	1934	1934	1934	0
404	20230821	115200	19961728	1934	1934	1934	1934	0
405	20230821	115100	19961728	1934	1934	1934	1934	0
406	20230821	115000	19961728	1934	1934	1934	1934	0
407	20230821	114900	19961728	1934	1934	1934	1934	0
408	20230821	114800	19961728	1934	1934	1934	1934	0
409	20230821	114700	19961728	1934	1934	1934	1934	0
410	20230821	114600	19961728	1934	1934	1934	1934	0
411	20230821	114500	19961728	1934	1934	1934	1934	0
412	20230821	114400	19961728	1934	1934	1934	1934	0
413	20230821	114300	19961728	1934	1933	1934	1933	6
414	20230821	114200	19950127	1934	1934	1934	1934	0
415	20230821	114100	19950127	1934	1934	1934	1934	0
416	20230821	114000	19950127	1934	1934	1934	1934	0
417	20230821	113900	19950127	1934	1934	1934	1934	100
418	20230821	113800	19756727	1934	1934	1934	1934	0
419	20230821	113700	19756727	1934	1934	1934	1934	0
420	20230821	113600	19756727	1934	1934	1934	1934	0
421	20230821	113500	19756727	1934	1934	1934	1934	0
422	20230821	113400	19756727	1934	1934	1934	1934	1
423	20230821	113300	19754793	1934	1934	1934	1934	0
424	20230821	113200	19754793	1934	1934	1934	1934	0
425	20230821	113100	19754793	1934	1934	1934	1934	0
426	20230821	113000	19754793	1934	1934	1934	1934	0
427	20230821	112900	19754793	1934	1922	1934	1922	49
428	20230821	112800	19660603	1934	1934	1934	1934	0
429	20230821	112700	19660603	1934	1934	1934	1934	0
430	20230821	112600	19660603	1934	1934	1934	1934	1
431	20230821	112500	19658669	1922	1922	1922	1922	981
432	20230821	112400	17773187	1934	1934	1934	1934	0
433	20230821	112300	17773187	1934	1934	1934	1934	0
434	20230821	112200	17773187	1934	1934	1934	1934	0
435	20230821	112100	17773187	1934	1934	1934	1934	0
436	20230821	112000	17773187	1934	1934	1934	1934	0
437	20230821	111900	17773187	1934	1934	1934	1934	0
438	20230821	111800	17773187	1934	1934	1934	1934	0
439	20230821	111700	17773187	1934	1934	1934	1934	0
440	20230821	111600	17773187	1934	1934	1934	1934	0
441	20230821	111500	17773187	1934	1934	1934	1934	0
442	20230821	111400	17773187	1934	1934	1934	1934	0
443	20230821	111300	17773187	1934	1934	1934	1934	0
444	20230821	111200	17773187	1934	1934	1934	1934	1
445	20230821	111100	17771253	1920	1920	1920	1920	0
446	20230821	111000	17771253	1920	1920	1920	1920	0
447	20230821	110900	17771253	1920	1920	1920	1920	0
448	20230821	110800	17771253	1920	1920	1920	1920	0
449	20230821	110700	17771253	1920	1920	1920	1920	0
450	20230821	110600	17771253	1920	1920	1920	1920	0
451	20230821	110500	17771253	1920	1920	1920	1920	0
452	20230821	110400	17771253	1920	1920	1920	1920	0
453	20230821	110300	17771253	1920	1920	1920	1920	0
454	20230821	110200	17771253	1920	1921	1921	1920	50
455	20230821	110100	17675245	1925	1925	1925	1925	140
456	20230821	110000	17405745	1927	1929	1929	1927	140
457	20230821	105900	17135789	1930	1930	1930	1930	3
458	20230821	105800	17129999	1930	1931	1931	1930	800
459	20230821	105700	15585887	1937	1937	1937	1937	0
460	20230821	105600	15585887	1937	1937	1937	1937	0
461	20230821	105500	15585887	1937	1937	1937	1937	0
462	20230821	105400	15585887	1937	1937	1937	1937	0
463	20230821	105300	15585887	1937	1937	1937	1937	0
464	20230821	105200	15585887	1937	1937	1937	1937	0
465	20230821	105100	15585887	1937	1937	1937	1937	0
466	20230821	105000	15585887	1937	1937	1937	1937	1
467	20230821	104900	15583950	1937	1937	1937	1937	0
468	20230821	104800	15583950	1937	1937	1937	1937	1
469	20230821	104700	15582013	1932	1932	1932	1932	0
470	20230821	104600	15582013	1932	1932	1932	1932	0
471	20230821	104500	15582013	1932	1932	1932	1932	0
472	20230821	104400	15582013	1932	1932	1932	1932	0
473	20230821	104300	15582013	1932	1932	1932	1932	0
474	20230821	104200	15582013	1932	1932	1932	1932	0
475	20230821	104100	15582013	1932	1932	1932	1932	0
476	20230821	104000	15582013	1932	1932	1932	1932	0
477	20230821	103900	15582013	1932	1932	1932	1932	0
478	20230821	103800	15582013	1932	1933	1933	1932	153
479	20230821	103700	15286365	1934	1934	1934	1934	0
480	20230821	103600	15286365	1934	1934	1934	1934	90
481	20230821	103500	15112305	1937	1937	1937	1937	0
482	20230821	103400	15112305	1937	1937	1937	1937	0
483	20230821	103300	15112305	1937	1937	1937	1937	0
484	20230821	103200	15112305	1937	1937	1937	1937	0
485	20230821	103100	15112305	1937	1937	1937	1937	0
486	20230821	103000	15112305	1937	1937	1937	1937	0
487	20230821	102900	15112305	1937	1937	1937	1937	0
488	20230821	102800	15112305	1937	1936	1937	1936	2
489	20230821	102700	15108432	1937	1937	1937	1937	40
490	20230821	102600	15030952	1937	1937	1937	1937	32
491	20230821	102500	14968968	1937	1937	1937	1937	0
492	20230821	102400	14968968	1937	1937	1937	1937	2
493	20230821	102300	14965094	1937	1937	1937	1937	0
494	20230821	102200	14965094	1937	1936	1937	1936	9
495	20230821	102100	14947669	1935	1935	1935	1935	0
496	20230821	102000	14947669	1935	1935	1935	1935	0
497	20230821	101900	14947669	1935	1935	1935	1935	0
498	20230821	101800	14947669	1935	1935	1935	1935	0
499	20230821	101700	14947669	1935	1935	1935	1935	0
500	20230821	101600	14947669	1935	1935	1935	1935	0
501	20230821	101500	14947669	1935	1935	1935	1935	0
502	20230821	101400	14947669	1935	1935	1935	1935	0
503	20230821	101300	14947669	1935	1935	1935	1935	0
504	20230821	101200	14947669	1935	1935	1935	1935	0
505	20230821	101100	14947669	1935	1935	1935	1935	200
506	20230821	101000	14560669	1935	1935	1935	1935	0
507	20230821	100900	14560669	1935	1935	1935	1935	0
508	20230821	100800	14560669	1935	1935	1935	1935	0
509	20230821	100700	14560669	1935	1935	1935	1935	32
510	20230821	100600	14498749	1935	1931	1935	1931	503
511	20230821	100500	13526903	1930	1930	1930	1930	0
512	20230821	100400	13526903	1930	1930	1930	1930	83
513	20230821	100300	13366713	1930	1928	1930	1928	1000
514	20230821	100200	11437613	1928	1928	1928	1928	0
515	20230821	100100	11437613	1928	1928	1928	1928	0
516	20230821	100000	11437613	1928	1928	1928	1928	0
517	20230821	095900	11437613	1928	1928	1928	1928	1
518	20230821	095800	11435685	1928	1928	1928	1928	0
519	20230821	095700	11435685	1928	1928	1928	1928	0
520	20230821	095600	11435685	1928	1928	1928	1928	0
521	20230821	095500	11435685	1928	1928	1928	1928	0
522	20230821	095400	11435685	1928	1928	1928	1928	0
523	20230821	095300	11435685	1928	1928	1928	1928	1
524	20230821	095200	11433757	1928	1928	1928	1928	0
525	20230821	095100	11433757	1928	1928	1928	1928	234
526	20230821	095000	10982605	1928	1928	1928	1928	0
527	20230821	094900	10982605	1928	1928	1928	1928	1
528	20230821	094800	10980677	1927	1927	1927	1927	4
529	20230821	094700	10972969	1928	1928	1928	1928	0
530	20230821	094600	10972969	1928	1928	1928	1928	0
531	20230821	094500	10972969	1928	1925	1928	1925	364
532	20230821	094400	10272263	1925	1925	1925	1925	0
533	20230821	094300	10272263	1925	1925	1925	1925	0
534	20230821	094200	10272263	1925	1925	1925	1925	0
535	20230821	094100	10272263	1925	1925	1925	1925	0
536	20230821	094000	10272263	1925	1925	1925	1925	0
537	20230821	093900	10272263	1925	1925	1925	1925	0
538	20230821	093800	10272263	1925	1925	1925	1925	2
539	20230821	093700	10268413	1925	1925	1925	1925	0
540	20230821	093600	10268413	1925	1925	1925	1925	17
541	20230821	093500	10235688	1925	1925	1925	1925	0
542	20230821	093400	10235688	1925	1925	1925	1925	0
543	20230821	093300	10235688	1925	1925	1925	1925	72
544	20230821	093200	10097088	1925	1925	1925	1925	0
545	20230821	093100	10097088	1925	1925	1925	1925	0
546	20230821	093000	10097088	1925	1923	1925	1923	3
547	20230821	092900	10091315	1916	1922	1922	1916	179
548	20230821	092800	9748169	1916	1916	1916	1916	0
549	20230821	092700	9748169	1916	1914	1916	1914	571
550	20230821	092600	8654760	1913	1913	1913	1912	2202
551	20230821	092500	4442379	1913	1913	1913	1913	1
552	20230821	092400	4440466	1913	1913	1913	1913	50
553	20230821	092300	4344816	1913	1910	1913	1910	526
554	20230821	092200	3340153	1913	1913	1913	1913	1
555	20230821	092100	3338240	1913	1913	1913	1913	1
556	20230821	092000	3336327	1913	1913	1913	1913	58
557	20230821	091900	3225373	1913	1911	1913	1910	73
558	20230821	091800	3085935	1914	1914	1914	1914	1
559	20230821	091700	3084021	1914	1914	1914	1914	1
560	20230821	091600	3082107	1910	1914	1914	1910	201
561	20230821	091500	2698187	1914	1914	1914	1914	1
562	20230821	091400	2696273	1914	1914	1914	1914	1
563	20230821	091300	2694359	1914	1914	1914	1914	1
564	20230821	091200	2692445	1914	1914	1914	1914	1
565	20230821	091100	2690531	1914	1914	1914	1914	1
566	20230821	091000	2688617	1914	1913	1914	1913	49
567	20230821	090900	2594879	1913	1913	1913	1913	1
568	20230821	090800	2592966	1910	1914	1914	1910	1101
569	20230821	090700	489851	1914	1913	1914	1912	101
570	20230821	090600	296634	1913	1912	1913	1912	6
571	20230821	090500	285159	1912	1913	1913	1912	76
572	20230821	090400	139831	1914	1915	1915	1914	23
573	20230821	090300	95798	1915	1917	1917	1915	7
574	20230821	090200	82381	1925	1915	1925	1915	35
575	20230821	090100	15346	1917	1917	1917	1917	1
576	20230821	090000	13429	1925	1916	1925	1916	7