KissMeData/018700/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	185800	86282697	1925	1925	1925	1925	947
3	20230818	185700	86282697	1925	1925	1925	1925	0
4	20230818	185600	86282697	1925	1925	1925	1925	0
5	20230818	185500	86282697	1925	1925	1925	1925	0
6	20230818	185400	86282697	1925	1925	1925	1925	0
7	20230818	185300	86282697	1925	1925	1925	1925	0
8	20230818	185200	86282697	1925	1925	1925	1925	0
9	20230818	185100	86282697	1925	1925	1925	1925	0
10	20230818	185000	86282697	1925	1925	1925	1925	0
11	20230818	184900	86282697	1925	1925	1925	1925	0
12	20230818	184800	86282697	1925	1925	1925	1925	0
13	20230818	184700	86282697	1925	1925	1925	1925	0
14	20230818	184600	86282697	1925	1925	1925	1925	0
15	20230818	184500	86282697	1925	1925	1925	1925	0
16	20230818	184400	86282697	1925	1925	1925	1925	0
17	20230818	184300	86282697	1925	1925	1925	1925	0
18	20230818	184200	86282697	1925	1925	1925	1925	0
19	20230818	184100	86282697	1925	1925	1925	1925	0
20	20230818	184000	86282697	1925	1925	1925	1925	0
21	20230818	183900	86282697	1925	1925	1925	1925	0
22	20230818	183800	86282697	1925	1925	1925	1925	0
23	20230818	183700	86282697	1925	1925	1925	1925	0
24	20230818	183600	86282697	1925	1925	1925	1925	0
25	20230818	183500	86282697	1925	1925	1925	1925	0
26	20230818	183400	86282697	1925	1925	1925	1925	0
27	20230818	183300	86282697	1925	1925	1925	1925	0
28	20230818	183200	86282697	1925	1925	1925	1925	0
29	20230818	183100	86282697	1925	1925	1925	1925	0
30	20230818	183000	86282697	1925	1925	1925	1925	0
31	20230818	182900	86282697	1925	1925	1925	1925	0
32	20230818	182800	86282697	1925	1925	1925	1925	947
33	20230818	182700	86282697	1925	1925	1925	1925	0
34	20230818	182600	86282697	1925	1925	1925	1925	0
35	20230818	182500	86282697	1925	1925	1925	1925	0
36	20230818	182400	86282697	1925	1925	1925	1925	0
37	20230818	182300	86282697	1925	1925	1925	1925	0
38	20230818	182200	86282697	1925	1925	1925	1925	0
39	20230818	182100	86282697	1925	1925	1925	1925	0
40	20230818	182000	86282697	1925	1925	1925	1925	0
41	20230818	181900	86282697	1925	1925	1925	1925	0
42	20230818	181800	86282697	1925	1925	1925	1925	0
43	20230818	181700	86282697	1925	1925	1925	1925	0
44	20230818	181600	86282697	1925	1925	1925	1925	0
45	20230818	181500	86282697	1925	1925	1925	1925	0
46	20230818	181400	86282697	1925	1925	1925	1925	0
47	20230818	181300	86282697	1925	1925	1925	1925	0
48	20230818	181200	86282697	1925	1925	1925	1925	0
49	20230818	181100	86282697	1925	1925	1925	1925	0
50	20230818	181000	86282697	1925	1925	1925	1925	0
51	20230818	180900	86282697	1925	1925	1925	1925	0
52	20230818	180800	86282697	1925	1925	1925	1925	0
53	20230818	180700	86282697	1925	1925	1925	1925	0
54	20230818	180600	86282697	1925	1925	1925	1925	0
55	20230818	180500	86282697	1925	1925	1925	1925	0
56	20230818	180400	86282697	1925	1925	1925	1925	0
57	20230818	180300	86282697	1925	1925	1925	1925	0
58	20230818	180200	86282697	1925	1925	1925	1925	0
59	20230818	180100	86282697	1925	1925	1925	1925	0
60	20230818	180000	86282697	1925	1925	1925	1925	0
61	20230818	175900	86282697	1925	1925	1925	1925	0
62	20230818	175800	86282697	1925	1925	1925	1925	947
63	20230818	175700	86282697	1925	1925	1925	1925	0
64	20230818	175600	86282697	1925	1925	1925	1925	0
65	20230818	175500	86282697	1925	1925	1925	1925	0
66	20230818	175400	86282697	1925	1925	1925	1925	0
67	20230818	175300	86282697	1925	1925	1925	1925	0
68	20230818	175200	86282697	1925	1925	1925	1925	0
69	20230818	175100	86282697	1925	1925	1925	1925	0
70	20230818	175000	86282697	1925	1925	1925	1925	0
71	20230818	174900	86282697	1925	1925	1925	1925	0
72	20230818	174800	86282697	1925	1925	1925	1925	0
73	20230818	174700	86282697	1925	1925	1925	1925	0
74	20230818	174600	86282697	1925	1925	1925	1925	0
75	20230818	174500	86282697	1925	1925	1925	1925	0
76	20230818	174400	86282697	1925	1925	1925	1925	0
77	20230818	174300	86282697	1925	1925	1925	1925	0
78	20230818	174200	86282697	1925	1925	1925	1925	0
79	20230818	174100	86282697	1925	1925	1925	1925	0
80	20230818	174000	86282697	1925	1925	1925	1925	0
81	20230818	173900	86282697	1925	1925	1925	1925	0
82	20230818	173800	86282697	1925	1925	1925	1925	0
83	20230818	173700	86282697	1925	1925	1925	1925	0
84	20230818	173600	86282697	1925	1925	1925	1925	0
85	20230818	173500	86282697	1925	1925	1925	1925	0
86	20230818	173400	86282697	1925	1925	1925	1925	0
87	20230818	173300	86282697	1925	1925	1925	1925	0
88	20230818	173200	86282697	1925	1925	1925	1925	0
89	20230818	173100	86282697	1925	1925	1925	1925	0
90	20230818	173000	86282697	1925	1925	1925	1925	0
91	20230818	172900	86282697	1925	1925	1925	1925	0
92	20230818	172800	86282697	1925	1925	1925	1925	947
93	20230818	172700	86282697	1925	1925	1925	1925	0
94	20230818	172600	86282697	1925	1925	1925	1925	0
95	20230818	172500	86282697	1925	1925	1925	1925	0
96	20230818	172400	86282697	1925	1925	1925	1925	0
97	20230818	172300	86282697	1925	1925	1925	1925	0
98	20230818	172200	86282697	1925	1925	1925	1925	0
99	20230818	172100	86282697	1925	1925	1925	1925	0
100	20230818	172000	86282697	1925	1925	1925	1925	0
101	20230818	171900	86282697	1925	1925	1925	1925	0
102	20230818	171800	86282697	1925	1925	1925	1925	0
103	20230818	171700	86282697	1925	1925	1925	1925	0
104	20230818	171600	86282697	1925	1925	1925	1925	0
105	20230818	171500	86282697	1925	1925	1925	1925	0
106	20230818	171400	86282697	1925	1925	1925	1925	0
107	20230818	171300	86282697	1925	1925	1925	1925	0
108	20230818	171200	86282697	1925	1925	1925	1925	0
109	20230818	171100	86282697	1925	1925	1925	1925	0
110	20230818	171000	86282697	1925	1925	1925	1925	0
111	20230818	170900	86282697	1925	1925	1925	1925	0
112	20230818	170800	86282697	1925	1925	1925	1925	0
113	20230818	170700	86282697	1925	1925	1925	1925	0
114	20230818	170600	86282697	1925	1925	1925	1925	0
115	20230818	170500	86282697	1925	1925	1925	1925	0
116	20230818	170400	86282697	1925	1925	1925	1925	0
117	20230818	170300	86282697	1925	1925	1925	1925	0
118	20230818	170200	86282697	1925	1925	1925	1925	0
119	20230818	170100	86282697	1925	1925	1925	1925	0
120	20230818	170000	86282697	1925	1925	1925	1925	0
121	20230818	165900	86282697	1925	1925	1925	1925	0
122	20230818	165800	86282697	1925	1925	1925	1925	947
123	20230818	165700	86282697	1925	1925	1925	1925	0
124	20230818	165600	86282697	1925	1925	1925	1925	0
125	20230818	165500	86282697	1925	1925	1925	1925	0
126	20230818	165400	86282697	1925	1925	1925	1925	0
127	20230818	165300	86282697	1925	1925	1925	1925	0
128	20230818	165200	86282697	1925	1925	1925	1925	0
129	20230818	165100	86282697	1925	1925	1925	1925	0
130	20230818	165000	86282697	1925	1925	1925	1925	0
131	20230818	164900	86282697	1925	1925	1925	1925	0
132	20230818	164800	86282697	1925	1925	1925	1925	0
133	20230818	164700	86282697	1925	1925	1925	1925	0
134	20230818	164600	86282697	1925	1925	1925	1925	0
135	20230818	164500	86282697	1925	1925	1925	1925	0
136	20230818	164400	86282697	1925	1925	1925	1925	0
137	20230818	164300	86282697	1925	1925	1925	1925	0
138	20230818	164200	86282697	1925	1925	1925	1925	0
139	20230818	164100	86282697	1925	1925	1925	1925	0
140	20230818	164000	86282697	1925	1925	1925	1925	0
141	20230818	163900	86282697	1925	1925	1925	1925	0
142	20230818	163800	86282697	1925	1925	1925	1925	0
143	20230818	163700	86282697	1925	1925	1925	1925	0
144	20230818	163600	86282697	1925	1925	1925	1925	0
145	20230818	163500	86282697	1925	1925	1925	1925	0
146	20230818	163400	86282697	1925	1925	1925	1925	0
147	20230818	163300	86282697	1925	1925	1925	1925	0
148	20230818	163200	86282697	1925	1925	1925	1925	0
149	20230818	163100	86282697	1925	1925	1925	1925	0
150	20230818	163000	86282697	1925	1925	1925	1925	0
151	20230818	162900	86282697	1925	1925	1925	1925	0
152	20230818	162800	86282697	1925	1925	1925	1925	947
153	20230818	162700	86282697	1925	1925	1925	1925	0
154	20230818	162600	86282697	1925	1925	1925	1925	0
155	20230818	162500	86282697	1925	1925	1925	1925	0
156	20230818	162400	86282697	1925	1925	1925	1925	0
157	20230818	162300	86282697	1925	1925	1925	1925	0
158	20230818	162200	86282697	1925	1925	1925	1925	0
159	20230818	162100	86282697	1925	1925	1925	1925	0
160	20230818	162000	86282697	1925	1925	1925	1925	0
161	20230818	161900	86282697	1925	1925	1925	1925	0
162	20230818	161800	86282697	1925	1925	1925	1925	0
163	20230818	161700	86282697	1925	1925	1925	1925	0
164	20230818	161600	86282697	1925	1925	1925	1925	0
165	20230818	161500	86282697	1925	1925	1925	1925	0
166	20230818	161400	86282697	1925	1925	1925	1925	0
167	20230818	161300	86282697	1925	1925	1925	1925	0
168	20230818	161200	86282697	1925	1925	1925	1925	0
169	20230818	161100	86282697	1925	1925	1925	1925	0
170	20230818	161000	86282697	1925	1925	1925	1925	0
171	20230818	160900	86282697	1925	1925	1925	1925	0
172	20230818	160800	86282697	1925	1925	1925	1925	0
173	20230818	160700	86282697	1925	1925	1925	1925	0
174	20230818	160600	86282697	1925	1925	1925	1925	0
175	20230818	160500	86282697	1925	1925	1925	1925	0
176	20230818	160400	86282697	1925	1925	1925	1925	0
177	20230818	160300	86282697	1925	1925	1925	1925	0
178	20230818	160200	86282697	1925	1925	1925	1925	0
179	20230818	160100	86282697	1925	1925	1925	1925	0
180	20230818	160000	86282697	1925	1925	1925	1925	0
181	20230818	155900	86282697	1925	1925	1925	1925	0
182	20230818	155800	86282697	1925	1925	1925	1925	947
183	20230818	155700	86282697	1925	1925	1925	1925	0
184	20230818	155600	86282697	1925	1925	1925	1925	0
185	20230818	155500	86282697	1925	1925	1925	1925	0
186	20230818	155400	86282697	1925	1925	1925	1925	0
187	20230818	155300	86282697	1925	1925	1925	1925	0
188	20230818	155200	86282697	1925	1925	1925	1925	0
189	20230818	155100	86282697	1925	1925	1925	1925	0
190	20230818	155000	86282697	1925	1925	1925	1925	0
191	20230818	154900	86282697	1925	1925	1925	1925	0
192	20230818	154800	86282697	1925	1925	1925	1925	0
193	20230818	154700	86282697	1925	1925	1925	1925	0
194	20230818	154600	86282697	1925	1925	1925	1925	0
195	20230818	154500	86282697	1925	1925	1925	1925	0
196	20230818	154400	86282697	1925	1925	1925	1925	0
197	20230818	154300	86282697	1925	1925	1925	1925	0
198	20230818	154200	86282697	1925	1925	1925	1925	0
199	20230818	154100	86282697	1925	1925	1925	1925	0
200	20230818	154000	86282697	1925	1925	1925	1925	0
201	20230818	153900	86282697	1925	1925	1925	1925	0
202	20230818	153800	86282697	1925	1925	1925	1925	0
203	20230818	153700	86282697	1925	1925	1925	1925	0
204	20230818	153600	86282697	1925	1925	1925	1925	0
205	20230818	153500	86282697	1925	1925	1925	1925	0
206	20230818	153400	86282697	1925	1925	1925	1925	0
207	20230818	153300	86282697	1925	1925	1925	1925	0
208	20230818	153200	86282697	1925	1925	1925	1925	0
209	20230818	153100	86282697	1925	1925	1925	1925	0
210	20230818	153000	86282697	1925	1925	1925	1925	947
211	20230818	152900	84459722	1926	1926	1926	1926	0
212	20230818	152800	84459722	1926	1926	1926	1926	0
213	20230818	152700	84459722	1926	1926	1926	1926	0
214	20230818	152600	84459722	1926	1926	1926	1926	0
215	20230818	152500	84459722	1926	1926	1926	1926	0
216	20230818	152400	84459722	1926	1926	1926	1926	0
217	20230818	152300	84459722	1926	1926	1926	1926	0
218	20230818	152200	84459722	1926	1926	1926	1926	0
219	20230818	152100	84459722	1926	1926	1926	1926	0
220	20230818	152000	84459722	1926	1926	1926	1926	0
221	20230818	151900	84459722	1926	1927	1927	1926	1163
222	20230818	151800	82219684	1926	1926	1926	1926	0
223	20230818	151700	82219684	1926	1928	1928	1926	1000
224	20230818	151600	80292709	1928	1933	1933	1928	1097
225	20230818	151500	78175018	1933	1933	1933	1933	0
226	20230818	151400	78175018	1933	1933	1933	1933	20
227	20230818	151300	78136358	1934	1934	1934	1934	0
228	20230818	151200	78136358	1934	1934	1934	1934	0
229	20230818	151100	78136358	1934	1934	1934	1934	0
230	20230818	151000	78136358	1934	1934	1934	1934	0
231	20230818	150900	78136358	1934	1934	1934	1934	0
232	20230818	150800	78136358	1934	1934	1934	1934	0
233	20230818	150700	78136358	1934	1934	1934	1934	0
234	20230818	150600	78136358	1934	1934	1934	1934	0
235	20230818	150500	78136358	1934	1934	1934	1934	0
236	20230818	150400	78136358	1934	1934	1934	1934	100
237	20230818	150300	77942958	1934	1934	1934	1934	0
238	20230818	150200	77942958	1934	1934	1934	1934	0
239	20230818	150100	77942958	1934	1934	1934	1934	0
240	20230818	150000	77942958	1934	1934	1934	1934	0
241	20230818	145900	77942958	1934	1934	1934	1934	0
242	20230818	145800	77942958	1934	1934	1934	1934	0
243	20230818	145700	77942958	1934	1934	1934	1934	10
244	20230818	145600	77923618	1934	1934	1934	1934	0
245	20230818	145500	77923618	1934	1934	1934	1934	0
246	20230818	145400	77923618	1934	1934	1934	1934	0
247	20230818	145300	77923618	1934	1934	1934	1932	302
248	20230818	145200	77340150	1932	1932	1932	1932	179
249	20230818	145100	76994322	1932	1932	1932	1932	0
250	20230818	145000	76994322	1932	1932	1932	1932	1
251	20230818	144900	76992390	1930	1930	1930	1930	0
252	20230818	144800	76992390	1930	1930	1930	1930	108
253	20230818	144700	76783950	1930	1930	1930	1930	0
254	20230818	144600	76783950	1930	1930	1930	1930	138
255	20230818	144500	76517610	1932	1932	1932	1932	0
256	20230818	144400	76517610	1932	1932	1932	1932	0
257	20230818	144300	76517610	1932	1932	1932	1932	0
258	20230818	144200	76517610	1932	1932	1932	1932	4
259	20230818	144100	76509882	1932	1932	1932	1932	0
260	20230818	144000	76509882	1932	1932	1932	1932	0
261	20230818	143900	76509882	1932	1932	1932	1932	231
262	20230818	143800	76063590	1932	1932	1932	1932	300
263	20230818	143700	75483990	1932	1932	1932	1932	0
264	20230818	143600	75483990	1932	1932	1932	1932	0
265	20230818	143500	75483990	1932	1932	1932	1932	0
266	20230818	143400	75483990	1932	1932	1932	1932	0
267	20230818	143300	75483990	1932	1932	1932	1932	0
268	20230818	143200	75483990	1932	1932	1932	1932	0
269	20230818	143100	75483990	1932	1932	1932	1932	0
270	20230818	143000	75483990	1932	1932	1932	1932	16
271	20230818	142900	75453078	1932	1932	1932	1932	0
272	20230818	142800	75453078	1932	1932	1932	1932	1
273	20230818	142700	75451146	1931	1932	1932	1931	21
274	20230818	142600	75410575	1930	1930	1930	1930	0
275	20230818	142500	75410575	1930	1930	1930	1930	0
276	20230818	142400	75410575	1930	1930	1930	1930	0
277	20230818	142300	75410575	1930	1930	1930	1930	0
278	20230818	142200	75410575	1930	1930	1930	1930	0
279	20230818	142100	75410575	1930	1930	1930	1930	0
280	20230818	142000	75410575	1930	1930	1930	1930	0
281	20230818	141900	75410575	1930	1930	1930	1930	0
282	20230818	141800	75410575	1930	1929	1930	1929	2
283	20230818	141700	75406716	1929	1929	1929	1929	1
284	20230818	141600	75404787	1930	1930	1930	1930	30
285	20230818	141500	75346887	1930	1930	1930	1930	0
286	20230818	141400	75346887	1930	1930	1930	1930	0
287	20230818	141300	75346887	1930	1930	1930	1930	20
288	20230818	141200	75308287	1930	1931	1931	1930	1528
289	20230818	141100	72358005	1932	1932	1932	1932	0
290	20230818	141000	72358005	1932	1932	1932	1932	0
291	20230818	140900	72358005	1932	1932	1932	1932	0
292	20230818	140800	72358005	1932	1932	1932	1932	200
293	20230818	140700	71971605	1931	1931	1931	1931	0
294	20230818	140600	71971605	1931	1931	1931	1931	66
295	20230818	140500	71844159	1931	1932	1932	1931	11
296	20230818	140400	71822908	1932	1932	1932	1932	0
297	20230818	140300	71822908	1932	1932	1932	1932	0
298	20230818	140200	71822908	1932	1932	1932	1932	100
299	20230818	140100	71629708	1931	1931	1931	1931	1
300	20230818	140000	71627777	1931	1931	1931	1931	4
301	20230818	135900	71620053	1932	1932	1932	1932	458
302	20230818	135800	70735197	1932	1932	1932	1932	0
303	20230818	135700	70735197	1932	1932	1932	1932	0
304	20230818	135600	70735197	1932	1932	1932	1932	0
305	20230818	135500	70735197	1932	1932	1932	1932	1
306	20230818	135400	70733265	1932	1933	1933	1932	6
307	20230818	135300	70721669	1933	1933	1933	1933	250
308	20230818	135200	70238419	1936	1936	1936	1936	10
309	20230818	135100	70219059	1937	1937	1937	1937	100
310	20230818	135000	70025359	1937	1937	1937	1937	0
311	20230818	134900	70025359	1937	1937	1937	1937	100
312	20230818	134800	69831659	1937	1937	1937	1937	0
313	20230818	134700	69831659	1937	1937	1937	1937	10
314	20230818	134600	69812289	1937	1937	1937	1937	0
315	20230818	134500	69812289	1937	1937	1937	1937	0
316	20230818	134400	69812289	1937	1937	1937	1937	0
317	20230818	134300	69812289	1937	1937	1937	1937	0
318	20230818	134200	69812289	1937	1937	1937	1937	0
319	20230818	134100	69812289	1937	1937	1937	1937	0
320	20230818	134000	69812289	1937	1937	1937	1937	0
321	20230818	133900	69812289	1937	1937	1937	1937	0
322	20230818	133800	69812289	1937	1937	1937	1937	0
323	20230818	133700	69812289	1937	1937	1937	1937	0
324	20230818	133600	69812289	1937	1937	1937	1937	2
325	20230818	133500	69808415	1937	1937	1937	1937	0
326	20230818	133400	69808415	1937	1937	1937	1937	0
327	20230818	133300	69808415	1937	1937	1937	1937	0
328	20230818	133200	69808415	1937	1937	1937	1937	0
329	20230818	133100	69808415	1937	1937	1937	1937	0
330	20230818	133000	69808415	1937	1937	1937	1937	0
331	20230818	132900	69808415	1937	1937	1937	1937	0
332	20230818	132800	69808415	1937	1937	1937	1937	0
333	20230818	132700	69808415	1937	1937	1937	1937	0
334	20230818	132600	69808415	1937	1937	1937	1937	388
335	20230818	132500	69056859	1939	1939	1939	1939	0
336	20230818	132400	69056859	1939	1939	1939	1939	1
337	20230818	132300	69054920	1939	1939	1939	1939	0
338	20230818	132200	69054920	1939	1939	1939	1939	0
339	20230818	132100	69054920	1939	1939	1939	1939	0
340	20230818	132000	69054920	1939	1939	1939	1939	0
341	20230818	131900	69054920	1939	1939	1939	1939	0
342	20230818	131800	69054920	1939	1938	1939	1938	802
343	20230818	131700	67500643	1939	1939	1939	1939	0
344	20230818	131600	67500643	1939	1939	1939	1939	0
345	20230818	131500	67500643	1939	1939	1939	1939	0
346	20230818	131400	67500643	1939	1939	1939	1939	0
347	20230818	131300	67500643	1939	1939	1939	1939	0
348	20230818	131200	67500643	1939	1939	1939	1939	4
349	20230818	131100	67492887	1939	1938	1939	1938	322
350	20230818	131000	66868729	1938	1938	1938	1938	0
351	20230818	130900	66868729	1938	1938	1938	1938	0
352	20230818	130800	66868729	1938	1938	1938	1938	0
353	20230818	130700	66868729	1938	1938	1938	1938	0
354	20230818	130600	66868729	1938	1938	1938	1938	0
355	20230818	130500	66868729	1938	1938	1938	1938	629
356	20230818	130400	65649727	1939	1939	1939	1939	0
357	20230818	130300	65649727	1939	1939	1939	1939	0
358	20230818	130200	65649727	1939	1939	1939	1939	0
359	20230818	130100	65649727	1939	1939	1939	1939	0
360	20230818	130000	65649727	1939	1939	1939	1939	0
361	20230818	125900	65649727	1939	1939	1939	1939	0
362	20230818	125800	65649727	1939	1939	1939	1939	0
363	20230818	125700	65649727	1939	1939	1939	1939	0
364	20230818	125600	65649727	1939	1939	1939	1939	0
365	20230818	125500	65649727	1939	1939	1939	1939	0
366	20230818	125400	65649727	1939	1939	1939	1939	0
367	20230818	125300	65649727	1939	1939	1939	1939	0
368	20230818	125200	65649727	1939	1939	1939	1939	721
369	20230818	125100	64251708	1939	1939	1939	1939	0
370	20230818	125000	64251708	1939	1939	1939	1939	0
371	20230818	124900	64251708	1939	1939	1939	1939	0
372	20230818	124800	64251708	1939	1939	1939	1939	0
373	20230818	124700	64251708	1939	1939	1939	1939	0
374	20230818	124600	64251708	1939	1939	1939	1939	0
375	20230818	124500	64251708	1939	1939	1939	1939	300
376	20230818	124400	63670008	1947	1947	1947	1947	0
377	20230818	124300	63670008	1947	1947	1947	1947	0
378	20230818	124200	63670008	1947	1947	1947	1947	0
379	20230818	124100	63670008	1947	1947	1947	1947	0
380	20230818	124000	63670008	1947	1947	1947	1947	0
381	20230818	123900	63670008	1947	1947	1947	1947	5
382	20230818	123800	63660273	1947	1947	1947	1947	0
383	20230818	123700	63660273	1947	1947	1947	1947	0
384	20230818	123600	63660273	1947	1947	1947	1947	0
385	20230818	123500	63660273	1947	1947	1947	1947	0
386	20230818	123400	63660273	1947	1947	1947	1947	0
387	20230818	123300	63660273	1947	1947	1947	1947	0
388	20230818	123200	63660273	1947	1947	1947	1947	50
389	20230818	123100	63562923	1947	1947	1947	1947	50
390	20230818	123000	63465573	1949	1949	1949	1949	0
391	20230818	122900	63465573	1949	1949	1949	1949	0
392	20230818	122800	63465573	1949	1949	1949	1949	0
393	20230818	122700	63465573	1949	1949	1949	1949	0
394	20230818	122600	63465573	1949	1949	1949	1949	0
395	20230818	122500	63465573	1949	1949	1949	1949	0
396	20230818	122400	63465573	1949	1949	1949	1949	0
397	20230818	122300	63465573	1949	1949	1949	1949	0
398	20230818	122200	63465573	1949	1949	1949	1949	0
399	20230818	122100	63465573	1949	1949	1949	1949	0
400	20230818	122000	63465573	1949	1949	1949	1949	0
401	20230818	121900	63465573	1949	1949	1949	1949	0
402	20230818	121800	63465573	1949	1949	1949	1949	1
403	20230818	121700	63463624	1939	1939	1939	1939	0
404	20230818	121600	63463624	1939	1939	1939	1939	0
405	20230818	121500	63463624	1939	1939	1939	1939	0
406	20230818	121400	63463624	1939	1939	1939	1939	100
407	20230818	121300	63269724	1939	1939	1939	1939	0
408	20230818	121200	63269724	1939	1939	1949	1939	439
409	20230818	121100	62418493	1951	1951	1951	1951	0
410	20230818	121000	62418493	1951	1951	1951	1951	0
411	20230818	120900	62418493	1951	1951	1951	1951	0
412	20230818	120800	62418493	1951	1951	1951	1951	0
413	20230818	120700	62418493	1951	1951	1951	1951	0
414	20230818	120600	62418493	1951	1951	1951	1951	0
415	20230818	120500	62418493	1951	1951	1951	1951	0
416	20230818	120400	62418493	1951	1951	1951	1951	0
417	20230818	120300	62418493	1951	1951	1951	1951	0
418	20230818	120200	62418493	1951	1951	1951	1951	0
419	20230818	120100	62418493	1951	1951	1951	1951	0
420	20230818	120000	62418493	1951	1951	1951	1951	0
421	20230818	115900	62418493	1951	1951	1951	1951	0
422	20230818	115800	62418493	1951	1951	1951	1951	0
423	20230818	115700	62418493	1951	1938	1951	1938	411
424	20230818	115600	61621949	1939	1940	1940	1939	2066
425	20230818	115500	57615674	1950	1950	1950	1950	42
426	20230818	115400	57533774	1950	1950	1950	1950	1
427	20230818	115300	57531824	1939	1939	1939	1939	0
428	20230818	115200	57531824	1939	1940	1940	1939	474
429	20230818	115100	56612518	1951	1951	1951	1951	0
430	20230818	115000	56612518	1951	1951	1951	1951	0
431	20230818	114900	56612518	1951	1951	1951	1951	0
432	20230818	114800	56612518	1951	1951	1951	1951	0
433	20230818	114700	56612518	1951	1951	1951	1951	0
434	20230818	114600	56612518	1951	1951	1951	1951	0
435	20230818	114500	56612518	1951	1951	1951	1951	0
436	20230818	114400	56612518	1951	1951	1951	1951	0
437	20230818	114300	56612518	1951	1951	1951	1951	1
438	20230818	114200	56610567	1939	1939	1939	1939	0
439	20230818	114100	56610567	1939	1944	1944	1939	3270
440	20230818	114000	50269338	1952	1952	1952	1952	0
441	20230818	113900	50269338	1952	1952	1952	1952	0
442	20230818	113800	50269338	1952	1952	1952	1952	0
443	20230818	113700	50269338	1952	1952	1952	1952	0
444	20230818	113600	50269338	1952	1952	1952	1952	0
445	20230818	113500	50269338	1952	1952	1952	1952	10
446	20230818	113400	50249818	1952	1952	1952	1952	0
447	20230818	113300	50249818	1952	1952	1952	1952	0
448	20230818	113200	50249818	1952	1952	1952	1952	0
449	20230818	113100	50249818	1952	1952	1952	1952	0
450	20230818	113000	50249818	1952	1952	1952	1952	0
451	20230818	112900	50249818	1952	1952	1952	1952	1
452	20230818	112800	50247866	1951	1951	1951	1951	0
453	20230818	112700	50247866	1951	1951	1951	1951	0
454	20230818	112600	50247866	1951	1951	1951	1951	2083
455	20230818	112500	46183933	1951	1951	1951	1951	217
456	20230818	112400	45760566	1951	1951	1951	1951	0
457	20230818	112300	45760566	1951	1951	1951	1951	0
458	20230818	112200	45760566	1951	1951	1951	1951	0
459	20230818	112100	45760566	1951	1951	1951	1951	3
460	20230818	112000	45754713	1951	1951	1951	1951	0
461	20230818	111900	45754713	1951	1951	1951	1951	0
462	20230818	111800	45754713	1951	1951	1951	1951	0
463	20230818	111700	45754713	1951	1951	1951	1951	0
464	20230818	111600	45754713	1951	1951	1951	1951	0
465	20230818	111500	45754713	1951	1951	1951	1951	0
466	20230818	111400	45754713	1951	1951	1951	1951	0
467	20230818	111300	45754713	1951	1951	1951	1951	0
468	20230818	111200	45754713	1951	1951	1951	1951	0
469	20230818	111100	45754713	1951	1950	1951	1950	30
470	20230818	111000	45696212	1950	1950	1950	1950	0
471	20230818	110900	45696212	1950	1950	1950	1950	0
472	20230818	110800	45696212	1950	1950	1950	1950	1
473	20230818	110700	45694262	1941	1941	1941	1941	15
474	20230818	110600	45665147	1945	1942	1945	1942	976
475	20230818	110500	43768924	1942	1942	1942	1942	0
476	20230818	110400	43768924	1942	1942	1942	1942	0
477	20230818	110300	43768924	1942	1942	1942	1942	30
478	20230818	110200	43710664	1942	1942	1942	1942	50
479	20230818	110100	43613564	1942	1942	1942	1942	0
480	20230818	110000	43613564	1942	1942	1942	1942	0
481	20230818	105900	43613564	1942	1942	1942	1942	0
482	20230818	105800	43613564	1942	1942	1942	1942	0
483	20230818	105700	43613564	1942	1942	1942	1942	0
484	20230818	105600	43613564	1942	1939	1942	1938	7
485	20230818	105500	43599993	1938	1938	1938	1938	0
486	20230818	105400	43599993	1938	1938	1938	1938	0
487	20230818	105300	43599993	1938	1938	1938	1938	1
488	20230818	105200	43598055	1941	1941	1941	1941	300
489	20230818	105100	43015755	1940	1940	1940	1940	276
490	20230818	105000	42480315	1940	1940	1940	1940	346
491	20230818	104900	41809075	1942	1942	1942	1942	0
492	20230818	104800	41809075	1942	1942	1942	1942	0
493	20230818	104700	41809075	1942	1942	1942	1942	0
494	20230818	104600	41809075	1942	1942	1942	1942	0
495	20230818	104500	41809075	1942	1942	1942	1942	0
496	20230818	104400	41809075	1942	1942	1942	1942	0
497	20230818	104300	41809075	1942	1942	1942	1942	0
498	20230818	104200	41809075	1942	1942	1942	1942	0
499	20230818	104100	41809075	1942	1942	1942	1942	0
500	20230818	104000	41809075	1942	1942	1942	1942	0
501	20230818	103900	41809075	1942	1942	1942	1942	0
502	20230818	103800	41809075	1942	1942	1942	1942	0
503	20230818	103700	41809075	1942	1942	1942	1942	0
504	20230818	103600	41809075	1942	1942	1942	1942	0
505	20230818	103500	41809075	1942	1942	1942	1942	0
506	20230818	103400	41809075	1942	1942	1942	1942	474
507	20230818	103300	40888567	1942	1942	1942	1942	2
508	20230818	103200	40884683	1943	1943	1943	1943	0
509	20230818	103100	40884683	1943	1943	1943	1943	0
510	20230818	103000	40884683	1943	1932	1943	1932	11
511	20230818	102900	40863420	1943	1943	1943	1943	100
512	20230818	102800	40669120	1943	1943	1943	1943	1
513	20230818	102700	40667177	1939	1936	1939	1936	5485
514	20230818	102600	30037903	1935	1935	1935	1935	0
515	20230818	102500	30037903	1935	1935	1935	1935	137
516	20230818	102400	29772808	1937	1937	1937	1937	0
517	20230818	102300	29772808	1937	1937	1937	1937	0
518	20230818	102200	29772808	1937	1937	1937	1937	0
519	20230818	102100	29772808	1937	1937	1937	1937	0
520	20230818	102000	29772808	1937	1937	1937	1937	0
521	20230818	101900	29772808	1937	1937	1937	1937	1
522	20230818	101800	29770871	1939	1939	1939	1939	0
523	20230818	101700	29770871	1939	1939	1939	1939	0
524	20230818	101600	29770871	1939	1939	1939	1939	0
525	20230818	101500	29770871	1939	1939	1939	1939	0
526	20230818	101400	29770871	1939	1939	1939	1939	0
527	20230818	101300	29770871	1939	1939	1939	1939	11
528	20230818	101200	29749542	1927	1935	1935	1927	1110
529	20230818	101100	27610174	1939	1939	1939	1939	0
530	20230818	101000	27610174	1939	1939	1939	1939	0
531	20230818	100900	27610174	1939	1939	1939	1939	0
532	20230818	100800	27610174	1939	1939	1939	1939	1
533	20230818	100700	27608235	1930	1938	1938	1930	621
534	20230818	100600	26404753	1930	1938	1938	1930	160
535	20230818	100500	26095388	1939	1939	1939	1939	2
536	20230818	100400	26091510	1942	1942	1942	1942	1
537	20230818	100300	26089568	1943	1943	1943	1943	0
538	20230818	100200	26089568	1943	1943	1943	1943	0
539	20230818	100100	26089568	1943	1943	1943	1943	0
540	20230818	100000	26089568	1943	1943	1943	1943	0
541	20230818	095900	26089568	1943	1940	1944	1938	1115
542	20230818	095800	23927660	1940	1945	1945	1940	76
543	20230818	095700	23779915	1945	1945	1945	1945	0
544	20230818	095600	23779915	1945	1945	1945	1945	0
545	20230818	095500	23779915	1945	1945	1945	1945	1
546	20230818	095400	23777970	1949	1949	1949	1949	0
547	20230818	095300	23777970	1949	1949	1949	1949	0
548	20230818	095200	23777970	1949	1949	1949	1949	1
549	20230818	095100	23776021	1948	1948	1948	1948	0
550	20230818	095000	23776021	1948	1948	1948	1948	66
551	20230818	094900	23647453	1949	1949	1949	1949	66
552	20230818	094800	23518819	1949	1949	1949	1949	20
553	20230818	094700	23479839	1949	1949	1949	1949	0
554	20230818	094600	23479839	1949	1949	1949	1949	750
555	20230818	094500	22018089	1950	1949	1950	1949	482
556	20230818	094400	21078663	1950	1950	1950	1950	0
557	20230818	094300	21078663	1950	1950	1950	1950	0
558	20230818	094200	21078663	1950	1950	1950	1950	0
559	20230818	094100	21078663	1950	1950	1950	1950	0
560	20230818	094000	21078663	1950	1950	1950	1950	0
561	20230818	093900	21078663	1950	1950	1950	1950	0
562	20230818	093800	21078663	1950	1950	1950	1950	3
563	20230818	093700	21072813	1951	1951	1951	1951	1
564	20230818	093600	21070862	1952	1952	1952	1952	1
565	20230818	093500	21068910	1953	1953	1953	1953	0
566	20230818	093400	21068910	1953	1953	1953	1953	4
567	20230818	093300	21061098	1953	1953	1953	1953	1
568	20230818	093200	21059145	1952	1952	1952	1952	30
569	20230818	093100	21000585	1953	1950	1953	1948	610
570	20230818	093000	19809272	1950	1950	1950	1950	1
571	20230818	092900	19807322	1953	1951	1953	1951	52
572	20230818	092800	19705768	1953	1953	1953	1953	0
573	20230818	092700	19705768	1953	1953	1953	1953	33
574	20230818	092600	19641319	1953	1953	1953	1953	2
575	20230818	092500	19637413	1952	1952	1952	1952	501
576	20230818	092400	18659461	1951	1951	1951	1950	700
577	20230818	092300	17293768	1954	1954	1954	1954	0
578	20230818	092200	17293768	1954	1954	1954	1954	0
579	20230818	092100	17293768	1954	1954	1954	1954	0
580	20230818	092000	17293768	1954	1954	1954	1954	10
581	20230818	091900	17274228	1954	1954	1954	1954	0
582	20230818	091800	17274228	1954	1939	1954	1939	2
583	20230818	091700	17270335	1956	1956	1956	1956	1
584	20230818	091600	17268379	1938	1938	1957	1938	1002
585	20230818	091500	15326484	1959	1959	1959	1959	1
586	20230818	091400	15324525	1960	1939	1960	1939	14
587	20230818	091300	15297190	1939	1926	1939	1925	1808
588	20230818	091200	11809506	1925	1934	1934	1925	1851
589	20230818	091100	8246252	1926	1926	1935	1926	501
590	20230818	091000	7281317	1926	1936	1936	1926	235
591	20230818	090900	6828357	1935	1935	1935	1935	1
592	20230818	090800	6826422	1936	1925	1936	1925	13
593	20230818	090700	6801265	1938	1938	1938	1938	1
594	20230818	090600	6799327	1923	1923	1923	1923	1
595	20230818	090500	6797404	1952	1952	1952	1952	0
596	20230818	090400	6797404	1952	1947	1954	1940	423
597	20230818	090300	5972103	1947	1950	1950	1947	15
598	20230818	090200	5942892	1954	1954	1954	1954	104
599	20230818	090100	5739676	1960	1959	1964	1957	1017
600	20230818	090000	3744957	1960	1939	1960	1937	1927