KissMeData/001810/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	183400	38959979	1947	1947	1947	1947	2039
3	20230824	183300	38959979	1947	1947	1947	1947	0
4	20230824	183200	38959979	1947	1947	1947	1947	0
5	20230824	183100	38959979	1947	1947	1947	1947	0
6	20230824	183000	38959979	1947	1947	1947	1947	0
7	20230824	182900	38959979	1947	1947	1947	1947	0
8	20230824	182800	38959979	1947	1947	1947	1947	0
9	20230824	182700	38959979	1947	1947	1947	1947	0
10	20230824	182600	38959979	1947	1947	1947	1947	0
11	20230824	182500	38959979	1947	1947	1947	1947	0
12	20230824	182400	38959979	1947	1947	1947	1947	0
13	20230824	182300	38959979	1947	1947	1947	1947	0
14	20230824	182200	38959979	1947	1947	1947	1947	0
15	20230824	182100	38959979	1947	1947	1947	1947	0
16	20230824	182000	38959979	1947	1947	1947	1947	0
17	20230824	181900	38959979	1947	1947	1947	1947	0
18	20230824	181800	38959979	1947	1947	1947	1947	0
19	20230824	181700	38959979	1947	1947	1947	1947	0
20	20230824	181600	38959979	1947	1947	1947	1947	0
21	20230824	181500	38959979	1947	1947	1947	1947	0
22	20230824	181400	38959979	1947	1947	1947	1947	0
23	20230824	181300	38959979	1947	1947	1947	1947	0
24	20230824	181200	38959979	1947	1947	1947	1947	0
25	20230824	181100	38959979	1947	1947	1947	1947	0
26	20230824	181000	38959979	1947	1947	1947	1947	0
27	20230824	180900	38959979	1947	1947	1947	1947	0
28	20230824	180800	38959979	1947	1947	1947	1947	0
29	20230824	180700	38959979	1947	1947	1947	1947	0
30	20230824	180600	38959979	1947	1947	1947	1947	0
31	20230824	180500	38959979	1947	1947	1947	1947	0
32	20230824	180400	38959979	1947	1947	1947	1947	2039
33	20230824	180300	38959979	1947	1947	1947	1947	0
34	20230824	180200	38959979	1947	1947	1947	1947	0
35	20230824	180100	38959979	1947	1947	1947	1947	0
36	20230824	180000	38959979	1947	1947	1947	1947	0
37	20230824	175900	38959979	1947	1947	1947	1947	0
38	20230824	175800	38959979	1947	1947	1947	1947	0
39	20230824	175700	38959979	1947	1947	1947	1947	0
40	20230824	175600	38959979	1947	1947	1947	1947	0
41	20230824	175500	38959979	1947	1947	1947	1947	0
42	20230824	175400	38959979	1947	1947	1947	1947	0
43	20230824	175300	38959979	1947	1947	1947	1947	0
44	20230824	175200	38959979	1947	1947	1947	1947	0
45	20230824	175100	38959979	1947	1947	1947	1947	0
46	20230824	175000	38959979	1947	1947	1947	1947	0
47	20230824	174900	38959979	1947	1947	1947	1947	0
48	20230824	174800	38959979	1947	1947	1947	1947	0
49	20230824	174700	38959979	1947	1947	1947	1947	0
50	20230824	174600	38959979	1947	1947	1947	1947	0
51	20230824	174500	38959979	1947	1947	1947	1947	0
52	20230824	174400	38959979	1947	1947	1947	1947	0
53	20230824	174300	38959979	1947	1947	1947	1947	0
54	20230824	174200	38959979	1947	1947	1947	1947	0
55	20230824	174100	38959979	1947	1947	1947	1947	0
56	20230824	174000	38959979	1947	1947	1947	1947	0
57	20230824	173900	38959979	1947	1947	1947	1947	0
58	20230824	173800	38959979	1947	1947	1947	1947	0
59	20230824	173700	38959979	1947	1947	1947	1947	0
60	20230824	173600	38959979	1947	1947	1947	1947	0
61	20230824	173500	38959979	1947	1947	1947	1947	0
62	20230824	173400	38959979	1947	1947	1947	1947	2039
63	20230824	173300	38959979	1947	1947	1947	1947	0
64	20230824	173200	38959979	1947	1947	1947	1947	0
65	20230824	173100	38959979	1947	1947	1947	1947	0
66	20230824	173000	38959979	1947	1947	1947	1947	0
67	20230824	172900	38959979	1947	1947	1947	1947	0
68	20230824	172800	38959979	1947	1947	1947	1947	0
69	20230824	172700	38959979	1947	1947	1947	1947	0
70	20230824	172600	38959979	1947	1947	1947	1947	0
71	20230824	172500	38959979	1947	1947	1947	1947	0
72	20230824	172400	38959979	1947	1947	1947	1947	0
73	20230824	172300	38959979	1947	1947	1947	1947	0
74	20230824	172200	38959979	1947	1947	1947	1947	0
75	20230824	172100	38959979	1947	1947	1947	1947	0
76	20230824	172000	38959979	1947	1947	1947	1947	0
77	20230824	171900	38959979	1947	1947	1947	1947	0
78	20230824	171800	38959979	1947	1947	1947	1947	0
79	20230824	171700	38959979	1947	1947	1947	1947	0
80	20230824	171600	38959979	1947	1947	1947	1947	0
81	20230824	171500	38959979	1947	1947	1947	1947	0
82	20230824	171400	38959979	1947	1947	1947	1947	0
83	20230824	171300	38959979	1947	1947	1947	1947	0
84	20230824	171200	38959979	1947	1947	1947	1947	0
85	20230824	171100	38959979	1947	1947	1947	1947	0
86	20230824	171000	38959979	1947	1947	1947	1947	0
87	20230824	170900	38959979	1947	1947	1947	1947	0
88	20230824	170800	38959979	1947	1947	1947	1947	0
89	20230824	170700	38959979	1947	1947	1947	1947	0
90	20230824	170600	38959979	1947	1947	1947	1947	0
91	20230824	170500	38959979	1947	1947	1947	1947	0
92	20230824	170400	38959979	1947	1947	1947	1947	2039
93	20230824	170300	38959979	1947	1947	1947	1947	0
94	20230824	170200	38959979	1947	1947	1947	1947	0
95	20230824	170100	38959979	1947	1947	1947	1947	0
96	20230824	170000	38959979	1947	1947	1947	1947	0
97	20230824	165900	38959979	1947	1947	1947	1947	0
98	20230824	165800	38959979	1947	1947	1947	1947	0
99	20230824	165700	38959979	1947	1947	1947	1947	0
100	20230824	165600	38959979	1947	1947	1947	1947	0
101	20230824	165500	38959979	1947	1947	1947	1947	0
102	20230824	165400	38959979	1947	1947	1947	1947	0
103	20230824	165300	38959979	1947	1947	1947	1947	0
104	20230824	165200	38959979	1947	1947	1947	1947	0
105	20230824	165100	38959979	1947	1947	1947	1947	0
106	20230824	165000	38959979	1947	1947	1947	1947	0
107	20230824	164900	38959979	1947	1947	1947	1947	0
108	20230824	164800	38959979	1947	1947	1947	1947	0
109	20230824	164700	38959979	1947	1947	1947	1947	0
110	20230824	164600	38959979	1947	1947	1947	1947	0
111	20230824	164500	38959979	1947	1947	1947	1947	0
112	20230824	164400	38959979	1947	1947	1947	1947	0
113	20230824	164300	38959979	1947	1947	1947	1947	0
114	20230824	164200	38959979	1947	1947	1947	1947	0
115	20230824	164100	38959979	1947	1947	1947	1947	0
116	20230824	164000	38959979	1947	1947	1947	1947	0
117	20230824	163900	38959979	1947	1947	1947	1947	0
118	20230824	163800	38959979	1947	1947	1947	1947	0
119	20230824	163700	38959979	1947	1947	1947	1947	0
120	20230824	163600	38959979	1947	1947	1947	1947	0
121	20230824	163500	38959979	1947	1947	1947	1947	0
122	20230824	163400	38959979	1947	1947	1947	1947	2039
123	20230824	163300	38959979	1947	1947	1947	1947	0
124	20230824	163200	38959979	1947	1947	1947	1947	0
125	20230824	163100	38959979	1947	1947	1947	1947	0
126	20230824	163000	38959979	1947	1947	1947	1947	0
127	20230824	162900	38959979	1947	1947	1947	1947	0
128	20230824	162800	38959979	1947	1947	1947	1947	0
129	20230824	162700	38959979	1947	1947	1947	1947	0
130	20230824	162600	38959979	1947	1947	1947	1947	0
131	20230824	162500	38959979	1947	1947	1947	1947	0
132	20230824	162400	38959979	1947	1947	1947	1947	0
133	20230824	162300	38959979	1947	1947	1947	1947	0
134	20230824	162200	38959979	1947	1947	1947	1947	0
135	20230824	162100	38959979	1947	1947	1947	1947	0
136	20230824	162000	38959979	1947	1947	1947	1947	0
137	20230824	161900	38959979	1947	1947	1947	1947	0
138	20230824	161800	38959979	1947	1947	1947	1947	0
139	20230824	161700	38959979	1947	1947	1947	1947	0
140	20230824	161600	38959979	1947	1947	1947	1947	0
141	20230824	161500	38959979	1947	1947	1947	1947	0
142	20230824	161400	38959979	1947	1947	1947	1947	0
143	20230824	161300	38959979	1947	1947	1947	1947	0
144	20230824	161200	38959979	1947	1947	1947	1947	0
145	20230824	161100	38959979	1947	1947	1947	1947	0
146	20230824	161000	38959979	1947	1947	1947	1947	0
147	20230824	160900	38959979	1947	1947	1947	1947	0
148	20230824	160800	38959979	1947	1947	1947	1947	0
149	20230824	160700	38959979	1947	1947	1947	1947	0
150	20230824	160600	38959979	1947	1947	1947	1947	0
151	20230824	160500	38959979	1947	1947	1947	1947	0
152	20230824	160400	38959979	1947	1947	1947	1947	2039
153	20230824	160300	38959979	1947	1947	1947	1947	0
154	20230824	160200	38959979	1947	1947	1947	1947	0
155	20230824	160100	38959979	1947	1947	1947	1947	0
156	20230824	160000	38959979	1947	1947	1947	1947	0
157	20230824	155900	38959979	1947	1947	1947	1947	0
158	20230824	155800	38959979	1947	1947	1947	1947	0
159	20230824	155700	38959979	1947	1947	1947	1947	0
160	20230824	155600	38959979	1947	1947	1947	1947	0
161	20230824	155500	38959979	1947	1947	1947	1947	0
162	20230824	155400	38959979	1947	1947	1947	1947	0
163	20230824	155300	38959979	1947	1947	1947	1947	0
164	20230824	155200	38959979	1947	1947	1947	1947	0
165	20230824	155100	38959979	1947	1947	1947	1947	0
166	20230824	155000	38959979	1947	1947	1947	1947	0
167	20230824	154900	38959979	1947	1947	1947	1947	0
168	20230824	154800	38959979	1947	1947	1947	1947	0
169	20230824	154700	38959979	1947	1947	1947	1947	0
170	20230824	154600	38959979	1947	1947	1947	1947	0
171	20230824	154500	38959979	1947	1947	1947	1947	0
172	20230824	154400	38959979	1947	1947	1947	1947	0
173	20230824	154300	38959979	1947	1947	1947	1947	0
174	20230824	154200	38959979	1947	1947	1947	1947	0
175	20230824	154100	38959979	1947	1947	1947	1947	0
176	20230824	154000	38959979	1947	1947	1947	1947	0
177	20230824	153900	38959979	1947	1947	1947	1947	0
178	20230824	153800	38959979	1947	1947	1947	1947	0
179	20230824	153700	38959979	1947	1947	1947	1947	0
180	20230824	153600	38959979	1947	1947	1947	1947	0
181	20230824	153500	38959979	1947	1947	1947	1947	0
182	20230824	153400	38959979	1947	1947	1947	1947	2039
183	20230824	153300	38959979	1947	1947	1947	1947	0
184	20230824	153200	38959979	1947	1947	1947	1947	0
185	20230824	153100	38959979	1947	1947	1947	1947	0
186	20230824	153000	38959979	1947	1947	1947	1947	2039
187	20230824	152900	34990046	1957	1957	1957	1957	0
188	20230824	152800	34990046	1957	1957	1957	1957	0
189	20230824	152700	34990046	1957	1957	1957	1957	0
190	20230824	152600	34990046	1957	1957	1957	1957	0
191	20230824	152500	34990046	1957	1957	1957	1957	0
192	20230824	152400	34990046	1957	1957	1957	1957	0
193	20230824	152300	34990046	1957	1957	1957	1957	0
194	20230824	152200	34990046	1957	1957	1957	1957	0
195	20230824	152100	34990046	1957	1957	1957	1957	0
196	20230824	152000	34990046	1957	1957	1957	1957	0
197	20230824	151900	34990046	1957	1950	1957	1950	9
198	20230824	151800	34972482	1959	1959	1959	1959	1
199	20230824	151700	34970523	1950	1950	1950	1950	3
200	20230824	151600	34964673	1950	1950	1950	1950	930
201	20230824	151500	33151173	1950	1950	1950	1950	0
202	20230824	151400	33151173	1950	1950	1950	1950	6
203	20230824	151300	33139473	1967	1967	1967	1967	0
204	20230824	151200	33139473	1967	1967	1967	1967	0
205	20230824	151100	33139473	1967	1967	1967	1967	0
206	20230824	151000	33139473	1967	1967	1967	1967	0
207	20230824	150900	33139473	1967	1967	1967	1967	0
208	20230824	150800	33139473	1967	1967	1967	1967	0
209	20230824	150700	33139473	1967	1950	1967	1949	250
210	20230824	150600	32651946	1968	1968	1968	1968	0
211	20230824	150500	32651946	1968	1958	1968	1958	24
212	20230824	150400	32604901	1959	1959	1959	1959	0
213	20230824	150300	32604901	1959	1959	1959	1959	0
214	20230824	150200	32604901	1959	1959	1959	1959	0
215	20230824	150100	32604901	1959	1959	1959	1959	0
216	20230824	150000	32604901	1959	1959	1959	1959	0
217	20230824	145900	32604901	1959	1959	1959	1959	134
218	20230824	145800	32342395	1955	1955	1955	1955	112
219	20230824	145700	32123435	1955	1955	1955	1955	0
220	20230824	145600	32123435	1955	1955	1955	1955	1
221	20230824	145500	32121480	1955	1955	1955	1955	0
222	20230824	145400	32121480	1955	1955	1955	1955	0
223	20230824	145300	32121480	1955	1955	1955	1955	1
224	20230824	145200	32119525	1957	1957	1957	1957	0
225	20230824	145100	32119525	1957	1957	1957	1957	1
226	20230824	145000	32117568	1948	1958	1958	1948	2735
227	20230824	144900	26764788	1958	1958	1958	1958	1
228	20230824	144800	26762830	1948	1948	1948	1948	3
229	20230824	144700	26756986	1946	1946	1946	1946	0
230	20230824	144600	26756986	1946	1946	1946	1946	0
231	20230824	144500	26756986	1946	1946	1946	1946	0
232	20230824	144400	26756986	1946	1946	1946	1946	0
233	20230824	144300	26756986	1946	1946	1946	1946	0
234	20230824	144200	26756986	1946	1946	1946	1946	0
235	20230824	144100	26756986	1946	1946	1946	1946	0
236	20230824	144000	26756986	1946	1946	1946	1946	0
237	20230824	143900	26756986	1946	1946	1946	1946	0
238	20230824	143800	26756986	1946	1946	1946	1946	0
239	20230824	143700	26756986	1946	1946	1946	1946	0
240	20230824	143600	26756986	1946	1949	1949	1946	289
241	20230824	143500	26194189	1948	1948	1948	1948	0
242	20230824	143400	26194189	1948	1951	1951	1948	422
243	20230824	143300	25371143	1951	1952	1952	1951	287
244	20230824	143200	24810964	1958	1958	1958	1958	0
245	20230824	143100	24810964	1958	1958	1958	1958	0
246	20230824	143000	24810964	1958	1954	1958	1953	1074
247	20230824	142900	22712477	1954	1956	1958	1954	276
248	20230824	142800	22173166	1959	1959	1959	1959	0
249	20230824	142700	22173166	1959	1955	1959	1954	3418
250	20230824	142600	15491107	1959	1959	1959	1959	1
251	20230824	142500	15489148	1955	1955	1955	1955	100
252	20230824	142400	15293648	1955	1955	1955	1955	100
253	20230824	142300	15098148	1960	1960	1960	1960	0
254	20230824	142200	15098148	1960	1960	1960	1960	0
255	20230824	142100	15098148	1960	1960	1960	1960	0
256	20230824	142000	15098148	1960	1960	1960	1960	0
257	20230824	141900	15098148	1960	1960	1960	1960	0
258	20230824	141800	15098148	1960	1960	1960	1960	0
259	20230824	141700	15098148	1960	1960	1960	1960	0
260	20230824	141600	15098148	1960	1960	1960	1960	0
261	20230824	141500	15098148	1960	1960	1960	1960	0
262	20230824	141400	15098148	1960	1960	1960	1960	0
263	20230824	141300	15098148	1960	1958	1960	1958	10
264	20230824	141200	15078562	1958	1958	1958	1958	300
265	20230824	141100	14491162	1955	1955	1955	1955	0
266	20230824	141000	14491162	1955	1955	1955	1955	0
267	20230824	140900	14491162	1955	1955	1955	1955	0
268	20230824	140800	14491162	1955	1955	1955	1955	0
269	20230824	140700	14491162	1955	1955	1955	1955	0
270	20230824	140600	14491162	1955	1955	1955	1955	0
271	20230824	140500	14491162	1955	1955	1955	1955	0
272	20230824	140400	14491162	1955	1955	1955	1955	0
273	20230824	140300	14491162	1955	1955	1955	1955	0
274	20230824	140200	14491162	1955	1955	1955	1955	0
275	20230824	140100	14491162	1955	1955	1955	1955	0
276	20230824	140000	14491162	1955	1955	1955	1955	0
277	20230824	135900	14491162	1955	1955	1955	1955	0
278	20230824	135800	14491162	1955	1955	1955	1955	0
279	20230824	135700	14491162	1955	1955	1955	1955	0
280	20230824	135600	14491162	1955	1955	1955	1955	0
281	20230824	135500	14491162	1955	1955	1955	1955	45
282	20230824	135400	14403187	1958	1958	1958	1958	0
283	20230824	135300	14403187	1958	1958	1958	1958	0
284	20230824	135200	14403187	1958	1958	1958	1958	0
285	20230824	135100	14403187	1958	1958	1958	1958	0
286	20230824	135000	14403187	1958	1958	1958	1958	0
287	20230824	134900	14403187	1958	1958	1958	1958	0
288	20230824	134800	14403187	1958	1958	1958	1958	0
289	20230824	134700	14403187	1958	1958	1958	1958	1
290	20230824	134600	14401229	1954	1954	1954	1954	0
291	20230824	134500	14401229	1954	1954	1954	1954	0
292	20230824	134400	14401229	1954	1954	1954	1954	0
293	20230824	134300	14401229	1954	1954	1954	1954	0
294	20230824	134200	14401229	1954	1954	1954	1954	0
295	20230824	134100	14401229	1954	1954	1954	1954	0
296	20230824	134000	14401229	1954	1954	1954	1954	0
297	20230824	133900	14401229	1954	1954	1954	1954	0
298	20230824	133800	14401229	1954	1954	1954	1954	0
299	20230824	133700	14401229	1954	1954	1954	1954	0
300	20230824	133600	14401229	1954	1954	1954	1954	0
301	20230824	133500	14401229	1954	1954	1954	1954	0
302	20230824	133400	14401229	1954	1955	1955	1954	613
303	20230824	133300	13202861	1955	1955	1955	1955	265
304	20230824	133200	12684786	1955	1955	1955	1955	0
305	20230824	133100	12684786	1955	1955	1955	1955	0
306	20230824	133000	12684786	1955	1955	1955	1955	0
307	20230824	132900	12684786	1955	1955	1955	1955	0
308	20230824	132800	12684786	1955	1955	1955	1955	0
309	20230824	132700	12684786	1955	1955	1955	1955	0
310	20230824	132600	12684786	1955	1955	1955	1955	0
311	20230824	132500	12684786	1955	1955	1955	1955	0
312	20230824	132400	12684786	1955	1955	1955	1955	0
313	20230824	132300	12684786	1955	1955	1955	1955	0
314	20230824	132200	12684786	1955	1955	1955	1955	0
315	20230824	132100	12684786	1955	1955	1955	1955	0
316	20230824	132000	12684786	1955	1955	1955	1955	0
317	20230824	131900	12684786	1955	1955	1955	1955	0
318	20230824	131800	12684786	1955	1955	1955	1955	0
319	20230824	131700	12684786	1955	1955	1955	1955	0
320	20230824	131600	12684786	1955	1955	1955	1955	0
321	20230824	131500	12684786	1955	1955	1955	1955	0
322	20230824	131400	12684786	1955	1955	1955	1955	0
323	20230824	131300	12684786	1955	1955	1955	1955	0
324	20230824	131200	12684786	1955	1955	1955	1955	0
325	20230824	131100	12684786	1955	1955	1955	1955	0
326	20230824	131000	12684786	1955	1955	1955	1955	0
327	20230824	130900	12684786	1955	1955	1955	1955	0
328	20230824	130800	12684786	1955	1955	1955	1955	0
329	20230824	130700	12684786	1955	1955	1955	1955	0
330	20230824	130600	12684786	1955	1955	1955	1955	0
331	20230824	130500	12684786	1955	1955	1955	1955	0
332	20230824	130400	12684786	1955	1955	1955	1955	0
333	20230824	130300	12684786	1955	1955	1955	1955	0
334	20230824	130200	12684786	1955	1957	1957	1955	241
335	20230824	130100	12213498	1958	1958	1958	1958	10
336	20230824	130000	12193918	1957	1957	1957	1957	0
337	20230824	125900	12193918	1957	1957	1957	1957	0
338	20230824	125800	12193918	1957	1962	1962	1957	1376
339	20230824	125700	9498044	1962	1962	1962	1962	0
340	20230824	125600	9498044	1962	1962	1962	1962	0
341	20230824	125500	9498044	1962	1962	1962	1962	0
342	20230824	125400	9498044	1962	1962	1962	1962	0
343	20230824	125300	9498044	1962	1962	1962	1962	33
344	20230824	125200	9433298	1967	1967	1967	1967	0
345	20230824	125100	9433298	1967	1967	1967	1967	0
346	20230824	125000	9433298	1967	1967	1967	1967	20
347	20230824	124900	9393958	1972	1972	1972	1972	0
348	20230824	124800	9393958	1972	1972	1972	1972	0
349	20230824	124700	9393958	1972	1972	1972	1972	0
350	20230824	124600	9393958	1972	1972	1972	1972	0
351	20230824	124500	9393958	1972	1972	1972	1972	0
352	20230824	124400	9393958	1972	1972	1972	1972	0
353	20230824	124300	9393958	1972	1972	1972	1972	0
354	20230824	124200	9393958	1972	1972	1972	1972	0
355	20230824	124100	9393958	1972	1972	1972	1972	0
356	20230824	124000	9393958	1972	1962	1972	1962	206
357	20230824	123900	8989731	1962	1962	1962	1962	151
358	20230824	123800	8693469	1972	1972	1972	1972	0
359	20230824	123700	8693469	1972	1972	1972	1972	0
360	20230824	123600	8693469	1972	1972	1972	1972	0
361	20230824	123500	8693469	1972	1972	1972	1972	3
362	20230824	123400	8687553	1975	1975	1975	1975	0
363	20230824	123300	8687553	1975	1975	1975	1975	0
364	20230824	123200	8687553	1975	1975	1975	1975	0
365	20230824	123100	8687553	1975	1975	1975	1975	0
366	20230824	123000	8687553	1975	1975	1975	1975	0
367	20230824	122900	8687553	1975	1975	1975	1975	0
368	20230824	122800	8687553	1975	1975	1975	1975	0
369	20230824	122700	8687553	1975	1975	1975	1975	2
370	20230824	122600	8683603	1975	1975	1975	1975	1
371	20230824	122500	8681628	1959	1959	1959	1959	0
372	20230824	122400	8681628	1959	1961	1961	1959	5
373	20230824	122300	8671825	1975	1975	1975	1975	0
374	20230824	122200	8671825	1975	1975	1975	1975	0
375	20230824	122100	8671825	1975	1975	1975	1975	0
376	20230824	122000	8671825	1975	1975	1975	1975	1
377	20230824	121900	8669850	1961	1961	1961	1961	0
378	20230824	121800	8669850	1961	1961	1961	1961	0
379	20230824	121700	8669850	1961	1961	1961	1961	2
380	20230824	121600	8665928	1977	1977	1977	1977	0
381	20230824	121500	8665928	1977	1977	1977	1977	0
382	20230824	121400	8665928	1977	1977	1977	1977	0
383	20230824	121300	8665928	1977	1977	1977	1977	0
384	20230824	121200	8665928	1977	1977	1977	1977	0
385	20230824	121100	8665928	1977	1977	1977	1977	0
386	20230824	121000	8665928	1977	1977	1977	1977	0
387	20230824	120900	8665928	1977	1977	1977	1977	0
388	20230824	120800	8665928	1977	1977	1977	1977	1
389	20230824	120700	8663951	1961	1961	1961	1961	19
390	20230824	120600	8626692	1961	1961	1961	1961	0
391	20230824	120500	8626692	1961	1961	1961	1961	0
392	20230824	120400	8626692	1961	1961	1961	1961	6
393	20230824	120300	8614926	1961	1961	1961	1961	61
394	20230824	120200	8495305	1958	1961	1961	1958	106
395	20230824	120100	8287571	1959	1971	1972	1959	1574
396	20230824	120000	5189864	1972	1974	1974	1972	124
397	20230824	115900	4945308	1975	1975	1975	1975	777
398	20230824	115800	3410733	1975	1975	1975	1975	14
399	20230824	115700	3383083	1976	1976	1976	1976	0
400	20230824	115600	3383083	1976	1976	1976	1976	0
401	20230824	115500	3383083	1976	1976	1976	1976	105
402	20230824	115400	3175603	1976	1978	1978	1976	288
403	20230824	115300	2606053	1979	1979	1979	1979	0
404	20230824	115200	2606053	1979	1979	1979	1979	0
405	20230824	115100	2606053	1979	1979	1979	1979	0
406	20230824	115000	2606053	1979	1979	1979	1979	1
407	20230824	114900	2604074	1979	1979	1979	1979	0
408	20230824	114800	2604074	1979	1979	1979	1979	0
409	20230824	114700	2604074	1979	1979	1979	1979	22
410	20230824	114600	2560536	1983	1983	1983	1983	0
411	20230824	114500	2560536	1983	1983	1983	1983	50
412	20230824	114400	2461386	1983	1983	1983	1983	0
413	20230824	114300	2461386	1983	1983	1983	1983	0
414	20230824	114200	2461386	1983	1983	1983	1983	0
415	20230824	114100	2461386	1983	1983	1983	1983	0
416	20230824	114000	2461386	1983	1983	1983	1983	0
417	20230824	113900	2461386	1983	1983	1983	1983	0
418	20230824	113800	2461386	1983	1983	1983	1983	0
419	20230824	113700	2461386	1983	1983	1983	1983	0
420	20230824	113600	2461386	1983	1983	1983	1983	0
421	20230824	113500	2461386	1983	1983	1983	1983	0
422	20230824	113400	2461386	1983	1983	1983	1983	0
423	20230824	113300	2461386	1983	1983	1983	1983	0
424	20230824	113200	2461386	1983	1983	1983	1983	5
425	20230824	113100	2451471	1983	1983	1983	1983	0
426	20230824	113000	2451471	1983	1983	1983	1983	0
427	20230824	112900	2451471	1983	1983	1983	1983	0
428	20230824	112800	2451471	1983	1983	1983	1983	0
429	20230824	112700	2451471	1983	1983	1983	1983	0
430	20230824	112600	2451471	1983	1983	1983	1983	1
431	20230824	112500	2449488	1978	1978	1978	1978	0
432	20230824	112400	2449488	1978	1978	1978	1978	2
433	20230824	112300	2445532	1984	1984	1984	1984	0
434	20230824	112200	2445532	1984	1984	1984	1984	0
435	20230824	112100	2445532	1984	1984	1984	1984	0
436	20230824	112000	2445532	1984	1984	1984	1984	0
437	20230824	111900	2445532	1984	1984	1984	1984	0
438	20230824	111800	2445532	1984	1983	1984	1983	2
439	20230824	111700	2441565	1978	1978	1978	1978	0
440	20230824	111600	2441565	1978	1978	1978	1978	0
441	20230824	111500	2441565	1978	1979	1979	1978	116
442	20230824	111400	2212017	1979	1979	1979	1979	31
443	20230824	111300	2150668	1980	1980	1980	1980	22
444	20230824	111200	2107108	1984	1984	1984	1984	0
445	20230824	111100	2107108	1984	1984	1984	1984	1
446	20230824	111000	2105124	1983	1983	1983	1983	0
447	20230824	110900	2105124	1983	1983	1983	1983	0
448	20230824	110800	2105124	1983	1983	1983	1983	0
449	20230824	110700	2105124	1983	1983	1983	1983	0
450	20230824	110600	2105124	1983	1983	1983	1983	0
451	20230824	110500	2105124	1983	1983	1983	1983	1
452	20230824	110400	2103141	1985	1985	1985	1985	0
453	20230824	110300	2103141	1985	1985	1985	1985	0
454	20230824	110200	2103141	1985	1985	1985	1985	0
455	20230824	110100	2103141	1985	1985	1985	1985	0
456	20230824	110000	2103141	1985	1985	1985	1985	0
457	20230824	105900	2103141	1985	1985	1985	1985	0
458	20230824	105800	2103141	1985	1985	1985	1985	0
459	20230824	105700	2103141	1985	1985	1985	1985	0
460	20230824	105600	2103141	1985	1985	1985	1985	0
461	20230824	105500	2103141	1985	1984	1985	1980	17
462	20230824	105400	2069450	1980	1983	1983	1980	141
463	20230824	105300	1789970	1985	1985	1985	1985	0
464	20230824	105200	1789970	1985	1985	1985	1985	0
465	20230824	105100	1789970	1985	1985	1985	1985	0
466	20230824	105000	1789970	1985	1985	1985	1985	0
467	20230824	104900	1789970	1985	1983	1985	1983	15
468	20230824	104800	1760223	1983	1985	1985	1983	83
469	20230824	104700	1595474	1985	1985	1985	1985	8
470	20230824	104600	1579594	1985	1983	1985	1983	2
471	20230824	104500	1575626	1984	1983	1984	1983	3
472	20230824	104400	1569676	1983	1984	1984	1983	48
473	20230824	104300	1474458	1985	1991	1991	1985	6
474	20230824	104200	1462542	1991	1991	1991	1991	0
475	20230824	104100	1462542	1991	1990	1991	1990	2
476	20230824	104000	1458561	1984	1984	1984	1984	0
477	20230824	103900	1458561	1984	1985	1985	1984	52
478	20230824	103800	1355367	1991	1991	1991	1991	0
479	20230824	103700	1355367	1991	1991	1991	1991	0
480	20230824	103600	1355367	1991	1991	1991	1991	7
481	20230824	103500	1341430	1991	1991	1991	1991	0
482	20230824	103400	1341430	1991	1991	1991	1991	0
483	20230824	103300	1341430	1991	1991	1991	1991	0
484	20230824	103200	1341430	1991	1991	1991	1991	0
485	20230824	103100	1341430	1991	1991	1991	1991	0
486	20230824	103000	1341430	1991	1991	1991	1991	0
487	20230824	102900	1341430	1991	1991	1991	1991	0
488	20230824	102800	1341430	1991	1991	1991	1991	0
489	20230824	102700	1341430	1991	1991	1991	1991	0
490	20230824	102600	1341430	1991	1991	1991	1991	0
491	20230824	102500	1341430	1991	1991	1991	1991	0
492	20230824	102400	1341430	1991	1991	1991	1991	0
493	20230824	102300	1341430	1991	1991	1991	1991	0
494	20230824	102200	1341430	1991	1988	1991	1988	4
495	20230824	102100	1333475	1985	1985	1985	1985	0
496	20230824	102000	1333475	1985	1985	1985	1985	0
497	20230824	101900	1333475	1985	1985	1985	1985	0
498	20230824	101800	1333475	1985	1985	1985	1985	1
499	20230824	101700	1331490	1985	1989	1991	1985	23
500	20230824	101600	1285717	1991	1990	1991	1990	20
501	20230824	101500	1245899	1991	1991	1991	1990	75
502	20230824	101400	1096576	1991	1991	1991	1991	5
503	20230824	101300	1086621	1991	1991	1991	1990	80
504	20230824	101200	927346	1991	1992	1992	1990	60
505	20230824	101100	807848	1992	1992	1992	1992	20
506	20230824	101000	768008	1992	1992	1992	1992	0
507	20230824	100900	768008	1992	1992	1992	1992	0
508	20230824	100800	768008	1992	1992	1992	1992	0
509	20230824	100700	768008	1992	1992	1992	1992	0
510	20230824	100600	768008	1992	1992	1992	1992	0
511	20230824	100500	768008	1992	1992	1992	1992	0
512	20230824	100400	768008	1992	1992	1992	1992	0
513	20230824	100300	768008	1992	1992	1992	1992	0
514	20230824	100200	768008	1992	1992	1992	1992	0
515	20230824	100100	768008	1992	1992	1992	1992	0
516	20230824	100000	768008	1992	1992	1992	1992	0
517	20230824	095900	768008	1992	1992	1992	1992	0
518	20230824	095800	768008	1992	1992	1992	1992	0
519	20230824	095700	768008	1992	1992	1992	1992	1
520	20230824	095600	766016	1992	1992	1992	1992	0
521	20230824	095500	766016	1992	1991	1992	1991	3
522	20230824	095400	760042	1984	1984	1984	1984	0
523	20230824	095300	760042	1984	1984	1984	1984	0
524	20230824	095200	760042	1984	1984	1984	1984	0
525	20230824	095100	760042	1984	1984	1984	1984	0
526	20230824	095000	760042	1984	1984	1984	1984	0
527	20230824	094900	760042	1984	1984	1984	1984	0
528	20230824	094800	760042	1984	1984	1984	1984	0
529	20230824	094700	760042	1984	1984	1984	1984	0
530	20230824	094600	760042	1984	1984	1984	1984	0
531	20230824	094500	760042	1984	1984	1984	1984	5
532	20230824	094400	750122	1984	1984	1984	1984	0
533	20230824	094300	750122	1984	1984	1984	1984	0
534	20230824	094200	750122	1984	1985	1985	1984	219
535	20230824	094100	315625	1984	1984	1984	1984	0
536	20230824	094000	315625	1984	1984	1984	1984	0
537	20230824	093900	315625	1984	1984	1984	1984	60
538	20230824	093800	196585	1992	1992	1992	1992	0
539	20230824	093700	196585	1992	1992	1992	1992	0
540	20230824	093600	196585	1992	1992	1992	1992	0
541	20230824	093500	196585	1992	1992	1992	1992	0
542	20230824	093400	196585	1992	1992	1992	1992	0
543	20230824	093300	196585	1992	1992	1992	1992	10
544	20230824	093200	176665	1992	1992	1992	1992	0
545	20230824	093100	176665	1992	1992	1992	1992	0
546	20230824	093000	176665	1992	1992	1992	1992	1
547	20230824	092900	174673	1992	1992	1992	1992	0
548	20230824	092800	174673	1992	1992	1992	1992	2
549	20230824	092700	170689	1984	1984	1984	1984	0
550	20230824	092600	170689	1984	1984	1984	1984	0
551	20230824	092500	170689	1984	1984	1984	1984	14
552	20230824	092400	142913	1992	1992	1992	1992	0
553	20230824	092300	142913	1992	1992	1992	1992	0
554	20230824	092200	142913	1992	1992	1992	1992	0
555	20230824	092100	142913	1992	1992	1992	1992	0
556	20230824	092000	142913	1992	1992	1992	1992	0
557	20230824	091900	142913	1992	1992	1992	1992	0
558	20230824	091800	142913	1992	1992	1992	1992	0
559	20230824	091700	142913	1992	1992	1992	1992	0
560	20230824	091600	142913	1992	1992	1992	1992	0
561	20230824	091500	142913	1992	1992	1992	1992	0
562	20230824	091400	142913	1992	1992	1992	1992	0
563	20230824	091300	142913	1992	1992	1992	1992	0
564	20230824	091200	142913	1992	1992	1992	1992	0
565	20230824	091100	142913	1992	1992	1992	1992	1
566	20230824	091000	140921	1992	1992	1992	1992	2
567	20230824	090900	136937	1992	1990	1992	1989	5
568	20230824	090800	126982	1990	1990	1990	1990	0
569	20230824	090700	126982	1990	1984	1990	1984	56
570	20230824	090600	15872	1984	1984	1984	1984	0
571	20230824	090500	15872	1984	1984	1984	1984	0
572	20230824	090400	15872	1984	1984	1984	1984	0
573	20230824	090300	15872	1984	1984	1984	1984	0
574	20230824	090200	15872	1984	1984	1984	1984	0
575	20230824	090100	15872	1984	1984	1984	1984	0
576	20230824	090000	15872	1984	1984	1984	1984	8