KissMeData/018500/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	185700	732479537	1906	1906	1906	1906	2522
3	20230912	185600	732479537	1906	1906	1906	1906	0
4	20230912	185500	732479537	1906	1906	1906	1906	0
5	20230912	185400	732479537	1906	1906	1906	1906	0
6	20230912	185300	732479537	1906	1906	1906	1906	0
7	20230912	185200	732479537	1906	1906	1906	1906	0
8	20230912	185100	732479537	1906	1906	1906	1906	0
9	20230912	185000	732479537	1906	1906	1906	1906	0
10	20230912	184900	732479537	1906	1906	1906	1906	0
11	20230912	184800	732479537	1906	1906	1906	1906	0
12	20230912	184700	732479537	1906	1906	1906	1906	0
13	20230912	184600	732479537	1906	1906	1906	1906	0
14	20230912	184500	732479537	1906	1906	1906	1906	0
15	20230912	184400	732479537	1906	1906	1906	1906	0
16	20230912	184300	732479537	1906	1906	1906	1906	0
17	20230912	184200	732479537	1906	1906	1906	1906	0
18	20230912	184100	732479537	1906	1906	1906	1906	0
19	20230912	184000	732479537	1906	1906	1906	1906	0
20	20230912	183900	732479537	1906	1906	1906	1906	0
21	20230912	183800	732479537	1906	1906	1906	1906	0
22	20230912	183700	732479537	1906	1906	1906	1906	0
23	20230912	183600	732479537	1906	1906	1906	1906	0
24	20230912	183500	732479537	1906	1906	1906	1906	0
25	20230912	183400	732479537	1906	1906	1906	1906	0
26	20230912	183300	732479537	1906	1906	1906	1906	0
27	20230912	183200	732479537	1906	1906	1906	1906	0
28	20230912	183100	732479537	1906	1906	1906	1906	0
29	20230912	183000	732479537	1906	1906	1906	1906	0
30	20230912	182900	732479537	1906	1906	1906	1906	0
31	20230912	182800	732479537	1906	1906	1906	1906	0
32	20230912	182700	732479537	1906	1906	1906	1906	2522
33	20230912	182600	732479537	1906	1906	1906	1906	0
34	20230912	182500	732479537	1906	1906	1906	1906	0
35	20230912	182400	732479537	1906	1906	1906	1906	0
36	20230912	182300	732479537	1906	1906	1906	1906	0
37	20230912	182200	732479537	1906	1906	1906	1906	0
38	20230912	182100	732479537	1906	1906	1906	1906	0
39	20230912	182000	732479537	1906	1906	1906	1906	0
40	20230912	181900	732479537	1906	1906	1906	1906	0
41	20230912	181800	732479537	1906	1906	1906	1906	0
42	20230912	181700	732479537	1906	1906	1906	1906	0
43	20230912	181600	732479537	1906	1906	1906	1906	0
44	20230912	181500	732479537	1906	1906	1906	1906	0
45	20230912	181400	732479537	1906	1906	1906	1906	0
46	20230912	181300	732479537	1906	1906	1906	1906	0
47	20230912	181200	732479537	1906	1906	1906	1906	0
48	20230912	181100	732479537	1906	1906	1906	1906	0
49	20230912	181000	732479537	1906	1906	1906	1906	0
50	20230912	180900	732479537	1906	1906	1906	1906	0
51	20230912	180800	732479537	1906	1906	1906	1906	0
52	20230912	180700	732479537	1906	1906	1906	1906	0
53	20230912	180600	732479537	1906	1906	1906	1906	0
54	20230912	180500	732479537	1906	1906	1906	1906	0
55	20230912	180400	732479537	1906	1906	1906	1906	0
56	20230912	180300	732479537	1906	1906	1906	1906	0
57	20230912	180200	732479537	1906	1906	1906	1906	0
58	20230912	180100	732479537	1906	1906	1906	1906	0
59	20230912	180000	732479537	1906	1906	1906	1906	0
60	20230912	175900	732479537	1906	1906	1906	1906	0
61	20230912	175800	732479537	1906	1906	1906	1906	0
62	20230912	175700	732479537	1906	1906	1906	1906	2522
63	20230912	175600	732479537	1906	1906	1906	1906	0
64	20230912	175500	732479537	1906	1906	1906	1906	0
65	20230912	175400	732479537	1906	1906	1906	1906	0
66	20230912	175300	732479537	1906	1906	1906	1906	0
67	20230912	175200	732479537	1906	1906	1906	1906	0
68	20230912	175100	732479537	1906	1906	1906	1906	0
69	20230912	175000	732479537	1906	1906	1906	1906	0
70	20230912	174900	732479537	1906	1906	1906	1906	0
71	20230912	174800	732479537	1906	1906	1906	1906	0
72	20230912	174700	732479537	1906	1906	1906	1906	0
73	20230912	174600	732479537	1906	1906	1906	1906	0
74	20230912	174500	732479537	1906	1906	1906	1906	0
75	20230912	174400	732479537	1906	1906	1906	1906	0
76	20230912	174300	732479537	1906	1906	1906	1906	0
77	20230912	174200	732479537	1906	1906	1906	1906	0
78	20230912	174100	732479537	1906	1906	1906	1906	0
79	20230912	174000	732479537	1906	1906	1906	1906	0
80	20230912	173900	732479537	1906	1906	1906	1906	0
81	20230912	173800	732479537	1906	1906	1906	1906	0
82	20230912	173700	732479537	1906	1906	1906	1906	0
83	20230912	173600	732479537	1906	1906	1906	1906	0
84	20230912	173500	732479537	1906	1906	1906	1906	0
85	20230912	173400	732479537	1906	1906	1906	1906	0
86	20230912	173300	732479537	1906	1906	1906	1906	0
87	20230912	173200	732479537	1906	1906	1906	1906	0
88	20230912	173100	732479537	1906	1906	1906	1906	0
89	20230912	173000	732479537	1906	1906	1906	1906	0
90	20230912	172900	732479537	1906	1906	1906	1906	0
91	20230912	172800	732479537	1906	1906	1906	1906	0
92	20230912	172700	732479537	1906	1906	1906	1906	2522
93	20230912	172600	732479537	1906	1906	1906	1906	0
94	20230912	172500	732479537	1906	1906	1906	1906	0
95	20230912	172400	732479537	1906	1906	1906	1906	0
96	20230912	172300	732479537	1906	1906	1906	1906	0
97	20230912	172200	732479537	1906	1906	1906	1906	0
98	20230912	172100	732479537	1906	1906	1906	1906	0
99	20230912	172000	732479537	1906	1906	1906	1906	0
100	20230912	171900	732479537	1906	1906	1906	1906	0
101	20230912	171800	732479537	1906	1906	1906	1906	0
102	20230912	171700	732479537	1906	1906	1906	1906	0
103	20230912	171600	732479537	1906	1906	1906	1906	0
104	20230912	171500	732479537	1906	1906	1906	1906	0
105	20230912	171400	732479537	1906	1906	1906	1906	0
106	20230912	171300	732479537	1906	1906	1906	1906	0
107	20230912	171200	732479537	1906	1906	1906	1906	0
108	20230912	171100	732479537	1906	1906	1906	1906	0
109	20230912	171000	732479537	1906	1906	1906	1906	0
110	20230912	170900	732479537	1906	1906	1906	1906	0
111	20230912	170800	732479537	1906	1906	1906	1906	0
112	20230912	170700	732479537	1906	1906	1906	1906	0
113	20230912	170600	732479537	1906	1906	1906	1906	0
114	20230912	170500	732479537	1906	1906	1906	1906	0
115	20230912	170400	732479537	1906	1906	1906	1906	0
116	20230912	170300	732479537	1906	1906	1906	1906	0
117	20230912	170200	732479537	1906	1906	1906	1906	0
118	20230912	170100	732479537	1906	1906	1906	1906	0
119	20230912	170000	732479537	1906	1906	1906	1906	0
120	20230912	165900	732479537	1906	1906	1906	1906	0
121	20230912	165800	732479537	1906	1906	1906	1906	0
122	20230912	165700	732479537	1906	1906	1906	1906	2522
123	20230912	165600	732479537	1906	1906	1906	1906	0
124	20230912	165500	732479537	1906	1906	1906	1906	0
125	20230912	165400	732479537	1906	1906	1906	1906	0
126	20230912	165300	732479537	1906	1906	1906	1906	0
127	20230912	165200	732479537	1906	1906	1906	1906	0
128	20230912	165100	732479537	1906	1906	1906	1906	0
129	20230912	165000	732479537	1906	1906	1906	1906	0
130	20230912	164900	732479537	1906	1906	1906	1906	0
131	20230912	164800	732479537	1906	1906	1906	1906	0
132	20230912	164700	732479537	1906	1906	1906	1906	0
133	20230912	164600	732479537	1906	1906	1906	1906	0
134	20230912	164500	732479537	1906	1906	1906	1906	0
135	20230912	164400	732479537	1906	1906	1906	1906	0
136	20230912	164300	732479537	1906	1906	1906	1906	0
137	20230912	164200	732479537	1906	1906	1906	1906	0
138	20230912	164100	732479537	1906	1906	1906	1906	0
139	20230912	164000	732479537	1906	1906	1906	1906	0
140	20230912	163900	732479537	1906	1906	1906	1906	0
141	20230912	163800	732479537	1906	1906	1906	1906	0
142	20230912	163700	732479537	1906	1906	1906	1906	0
143	20230912	163600	732479537	1906	1906	1906	1906	0
144	20230912	163500	732479537	1906	1906	1906	1906	0
145	20230912	163400	732479537	1906	1906	1906	1906	0
146	20230912	163300	732479537	1906	1906	1906	1906	0
147	20230912	163200	732479537	1906	1906	1906	1906	0
148	20230912	163100	732479537	1906	1906	1906	1906	0
149	20230912	163000	732479537	1906	1906	1906	1906	0
150	20230912	162900	732479537	1906	1906	1906	1906	0
151	20230912	162800	732479537	1906	1906	1906	1906	0
152	20230912	162700	732479537	1906	1906	1906	1906	2522
153	20230912	162600	732479537	1906	1906	1906	1906	0
154	20230912	162500	732479537	1906	1906	1906	1906	0
155	20230912	162400	732479537	1906	1906	1906	1906	0
156	20230912	162300	732479537	1906	1906	1906	1906	0
157	20230912	162200	732479537	1906	1906	1906	1906	0
158	20230912	162100	732479537	1906	1906	1906	1906	0
159	20230912	162000	732479537	1906	1906	1906	1906	0
160	20230912	161900	732479537	1906	1906	1906	1906	0
161	20230912	161800	732479537	1906	1906	1906	1906	0
162	20230912	161700	732479537	1906	1906	1906	1906	0
163	20230912	161600	732479537	1906	1906	1906	1906	0
164	20230912	161500	732479537	1906	1906	1906	1906	0
165	20230912	161400	732479537	1906	1906	1906	1906	0
166	20230912	161300	732479537	1906	1906	1906	1906	0
167	20230912	161200	732479537	1906	1906	1906	1906	0
168	20230912	161100	732479537	1906	1906	1906	1906	0
169	20230912	161000	732479537	1906	1906	1906	1906	0
170	20230912	160900	732479537	1906	1906	1906	1906	0
171	20230912	160800	732479537	1906	1906	1906	1906	0
172	20230912	160700	732479537	1906	1906	1906	1906	0
173	20230912	160600	732479537	1906	1906	1906	1906	0
174	20230912	160500	732479537	1906	1906	1906	1906	0
175	20230912	160400	732479537	1906	1906	1906	1906	0
176	20230912	160300	732479537	1906	1906	1906	1906	0
177	20230912	160200	732479537	1906	1906	1906	1906	0
178	20230912	160100	732479537	1906	1906	1906	1906	0
179	20230912	160000	732479537	1906	1906	1906	1906	0
180	20230912	155900	732479537	1906	1906	1906	1906	0
181	20230912	155800	732479537	1906	1906	1906	1906	0
182	20230912	155700	732479537	1906	1906	1906	1906	2522
183	20230912	155600	732479537	1906	1906	1906	1906	0
184	20230912	155500	732479537	1906	1906	1906	1906	0
185	20230912	155400	732479537	1906	1906	1906	1906	0
186	20230912	155300	732479537	1906	1906	1906	1906	0
187	20230912	155200	732479537	1906	1906	1906	1906	0
188	20230912	155100	732479537	1906	1906	1906	1906	0
189	20230912	155000	732479537	1906	1906	1906	1906	0
190	20230912	154900	732479537	1906	1906	1906	1906	0
191	20230912	154800	732479537	1906	1906	1906	1906	0
192	20230912	154700	732479537	1906	1906	1906	1906	0
193	20230912	154600	732479537	1906	1906	1906	1906	0
194	20230912	154500	732479537	1906	1906	1906	1906	0
195	20230912	154400	732479537	1906	1906	1906	1906	0
196	20230912	154300	732479537	1906	1906	1906	1906	0
197	20230912	154200	732479537	1906	1906	1906	1906	0
198	20230912	154100	732479537	1906	1906	1906	1906	0
199	20230912	154000	732479537	1906	1906	1906	1906	0
200	20230912	153900	732479537	1906	1906	1906	1906	0
201	20230912	153800	732479537	1906	1906	1906	1906	0
202	20230912	153700	732479537	1906	1906	1906	1906	0
203	20230912	153600	732479537	1906	1906	1906	1906	0
204	20230912	153500	732479537	1906	1906	1906	1906	0
205	20230912	153400	732479537	1906	1906	1906	1906	0
206	20230912	153300	732479537	1906	1906	1906	1906	0
207	20230912	153200	732479537	1906	1906	1906	1906	0
208	20230912	153100	732479537	1906	1906	1906	1906	0
209	20230912	153000	732479537	1906	1906	1906	1906	2522
210	20230912	152900	727672605	1907	1907	1907	1907	0
211	20230912	152800	727672605	1907	1907	1907	1907	0
212	20230912	152700	727672605	1907	1907	1907	1907	0
213	20230912	152600	727672605	1907	1907	1907	1907	0
214	20230912	152500	727672605	1907	1907	1907	1907	0
215	20230912	152400	727672605	1907	1907	1907	1907	0
216	20230912	152300	727672605	1907	1907	1907	1907	0
217	20230912	152200	727672605	1907	1907	1907	1907	0
218	20230912	152100	727672605	1907	1907	1907	1907	0
219	20230912	152000	727672605	1907	1907	1907	1907	0
220	20230912	151900	727672605	1907	1907	1907	1906	2932
221	20230912	151800	722082118	1909	1909	1909	1907	1417
222	20230912	151700	719377534	1909	1908	1909	1908	406
223	20230912	151600	718602486	1908	1908	1908	1908	445
224	20230912	151500	717753426	1907	1908	1908	1907	691
225	20230912	151400	716435579	1908	1906	1908	1906	1877
226	20230912	151300	712854417	1906	1908	1908	1906	1058
227	20230912	151200	710835853	1908	1906	1908	1906	1490
228	20230912	151100	707995657	1906	1907	1907	1906	2159
229	20230912	151000	703880022	1907	1906	1908	1906	2209
230	20230912	150900	699667454	1906	1907	1907	1906	118
231	20230912	150800	699442464	1906	1911	1911	1906	13037
232	20230912	150700	674567025	1913	1913	1913	1913	11
233	20230912	150600	674545982	1914	1914	1914	1914	1280
234	20230912	150500	672096062	1914	1914	1914	1914	1
235	20230912	150400	672094148	1914	1914	1914	1914	0
236	20230912	150300	672094148	1914	1915	1915	1914	300
237	20230912	150200	671519696	1919	1919	1919	1919	1
238	20230912	150100	671517777	1919	1919	1919	1919	1
239	20230912	150000	671515858	1919	1918	1919	1915	3683
240	20230912	145900	664460255	1918	1918	1918	1918	20
241	20230912	145800	664421895	1918	1916	1918	1916	163
242	20230912	145700	664109307	1916	1917	1918	1916	581
243	20230912	145600	662995475	1917	1917	1917	1917	122
244	20230912	145500	662761601	1917	1916	1917	1916	169
245	20230912	145400	662437690	1917	1916	1918	1916	192
246	20230912	145300	662069644	1918	1916	1918	1916	165
247	20230912	145200	661753296	1919	1918	1919	1918	1809
248	20230912	145100	658283364	1918	1918	1918	1918	515
249	20230912	145000	657295594	1918	1917	1918	1917	424
250	20230912	144900	656482465	1915	1917	1917	1915	332
251	20230912	144800	655846225	1917	1915	1917	1915	165
252	20230912	144700	655530092	1915	1915	1915	1915	687
253	20230912	144600	654214487	1915	1916	1916	1915	1133
254	20230912	144500	652043770	1915	1915	1915	1915	61
255	20230912	144400	651926955	1916	1916	1916	1916	1
256	20230912	144300	651925039	1916	1915	1916	1915	344
257	20230912	144200	651265977	1915	1915	1915	1915	62
258	20230912	144100	651147247	1915	1915	1915	1915	0
259	20230912	144000	651147247	1915	1915	1916	1915	176
260	20230912	143900	650810197	1916	1916	1916	1916	770
261	20230912	143800	649334877	1916	1916	1916	1916	62
262	20230912	143700	649216085	1916	1916	1916	1916	600
263	20230912	143600	648066485	1916	1916	1916	1916	62
264	20230912	143500	647947693	1916	1916	1916	1916	63
265	20230912	143400	647826985	1920	1920	1920	1920	0
266	20230912	143300	647826985	1920	1918	1920	1918	1797
267	20230912	143200	644377739	1919	1919	1919	1919	1427
268	20230912	143100	641639326	1916	1916	1916	1916	7
269	20230912	143000	641625914	1916	1916	1916	1916	170
270	20230912	142900	641300194	1916	1916	1916	1916	100
271	20230912	142800	641108594	1916	1916	1916	1916	22
272	20230912	142700	641066442	1918	1918	1918	1918	0
273	20230912	142600	641066442	1918	1918	1918	1918	36
274	20230912	142500	640997394	1919	1918	1919	1918	1124
275	20230912	142400	638840502	1917	1920	1920	1917	564
276	20230912	142300	637757804	1918	1919	1919	1918	6221
277	20230912	142200	625819855	1920	1920	1920	1920	18
278	20230912	142100	625785295	1920	1920	1920	1920	201
279	20230912	142000	625399375	1919	1919	1919	1919	0
280	20230912	141900	625399375	1919	1921	1921	1919	64
281	20230912	141800	625276537	1921	1921	1921	1921	431
282	20230912	141700	624448586	1921	1921	1921	1921	100
283	20230912	141600	624256486	1920	1920	1920	1920	0
284	20230912	141500	624256486	1920	1920	1920	1920	0
285	20230912	141400	624256486	1920	1918	1920	1918	2676
286	20230912	141300	619120362	1916	1916	1916	1916	67
287	20230912	141200	618991990	1918	1918	1918	1918	0
288	20230912	141100	618991990	1918	1917	1918	1917	100
289	20230912	141000	618800232	1916	1916	1916	1916	7
290	20230912	140900	618786820	1914	1914	1914	1914	70
291	20230912	140800	618652840	1915	1915	1915	1915	0
292	20230912	140700	618652840	1915	1915	1915	1915	39
293	20230912	140600	618578155	1914	1914	1914	1914	34
294	20230912	140500	618513079	1913	1913	1913	1913	0
295	20230912	140400	618513079	1913	1913	1913	1913	157
296	20230912	140300	618212738	1911	1911	1911	1911	0
297	20230912	140200	618212738	1911	1911	1911	1911	66
298	20230912	140100	618086612	1911	1911	1911	1911	66
299	20230912	140000	617960486	1911	1912	1913	1911	94
300	20230912	135900	617780804	1910	1910	1910	1910	1440
301	20230912	135800	615030404	1910	1910	1910	1910	43
302	20230912	135700	614948274	1910	1910	1910	1909	2385
303	20230912	135600	610393400	1910	1910	1910	1910	0
304	20230912	135500	610393400	1910	1910	1910	1910	500
305	20230912	135400	609438400	1910	1910	1910	1910	10
306	20230912	135300	609419300	1913	1912	1913	1912	12
307	20230912	135200	609396354	1913	1913	1913	1913	100
308	20230912	135100	609205054	1914	1913	1914	1913	97
309	20230912	135000	609019456	1912	1910	1912	1909	1191
310	20230912	134900	606744693	1910	1910	1910	1910	6
311	20230912	134800	606733233	1910	1908	1910	1908	147
312	20230912	134700	606452557	1908	1908	1908	1908	50
313	20230912	134600	606357157	1906	1906	1906	1906	0
314	20230912	134500	606357157	1906	1906	1906	1906	0
315	20230912	134400	606357157	1906	1910	1910	1906	3000
316	20230912	134300	600635157	1910	1909	1910	1909	493
317	20230912	134200	599693596	1909	1906	1909	1906	1377
318	20230912	134100	597066761	1906	1906	1906	1905	1450
319	20230912	134000	594303129	1906	1905	1906	1905	98
320	20230912	133900	594116347	1904	1904	1904	1904	0
321	20230912	133800	594116347	1904	1904	1904	1904	50
322	20230912	133700	594021147	1906	1906	1906	1906	10
323	20230912	133600	594002087	1905	1905	1905	1905	1
324	20230912	133500	594000182	1906	1904	1906	1903	2429
325	20230912	133400	589371780	1904	1904	1904	1904	0
326	20230912	133300	589371780	1904	1903	1904	1903	447
327	20230912	133200	588520804	1903	1903	1903	1902	4417
328	20230912	133100	580115336	1903	1903	1903	1903	989
329	20230912	133000	578233269	1903	1903	1904	1903	133
330	20230912	132900	577980157	1904	1903	1904	1902	220
331	20230912	132800	577561504	1902	1906	1906	1902	1847
332	20230912	132700	574045027	1908	1905	1908	1904	2596
333	20230912	132600	569100188	1905	1908	1908	1905	693
334	20230912	132500	567779727	1909	1908	1909	1906	474
335	20230912	132400	566876122	1909	1908	1909	1905	1604
336	20230912	132300	563818403	1909	1913	1913	1909	10660
337	20230912	132200	543446842	1915	1916	1916	1914	7320
338	20230912	132100	529428021	1918	1918	1918	1918	0
339	20230912	132000	529428021	1918	1918	1918	1918	130
340	20230912	131900	529178681	1918	1918	1918	1918	9
341	20230912	131800	529161419	1918	1918	1918	1918	0
342	20230912	131700	529161419	1918	1918	1918	1918	0
343	20230912	131600	529161419	1918	1916	1918	1916	107
344	20230912	131500	528956405	1916	1916	1916	1916	67
345	20230912	131400	528828033	1918	1918	1918	1918	0
346	20230912	131300	528828033	1918	1918	1919	1917	119
347	20230912	131200	528599789	1918	1918	1918	1918	880
348	20230912	131100	526911949	1918	1917	1918	1917	71
349	20230912	131000	526775841	1917	1917	1917	1917	1
350	20230912	130900	526773924	1917	1917	1917	1917	30
351	20230912	130800	526716414	1917	1916	1917	1916	41
352	20230912	130700	526637854	1916	1914	1916	1914	313
353	20230912	130600	526038770	1918	1918	1918	1918	0
354	20230912	130500	526038770	1918	1916	1918	1916	40
355	20230912	130400	525962128	1919	1919	1919	1919	0
356	20230912	130300	525962128	1919	1916	1919	1914	1067
357	20230912	130200	523916374	1916	1913	1916	1913	7
358	20230912	130100	523902980	1916	1914	1916	1914	513
359	20230912	130000	522921096	1914	1914	1914	1914	339
360	20230912	125900	522272250	1914	1914	1914	1914	46
361	20230912	125800	522184206	1914	1914	1914	1914	52
362	20230912	125700	522084678	1914	1914	1914	1914	200
363	20230912	125600	521701878	1914	1914	1914	1914	0
364	20230912	125500	521701878	1914	1915	1915	1914	738
365	20230912	125400	520289315	1915	1915	1915	1915	6
366	20230912	125300	520277825	1915	1915	1915	1915	90
367	20230912	125200	520105475	1915	1915	1915	1915	36
368	20230912	125100	520036535	1915	1915	1915	1915	6
369	20230912	125000	520025045	1917	1917	1917	1917	79
370	20230912	124900	519873602	1917	1917	1917	1917	0
371	20230912	124800	519873602	1917	1917	1917	1917	0
372	20230912	124700	519873602	1917	1917	1917	1917	50
373	20230912	124600	519777752	1917	1917	1917	1917	0
374	20230912	124500	519777752	1917	1914	1917	1914	37
375	20230912	124400	519706931	1914	1914	1914	1914	200
376	20230912	124300	519324131	1915	1915	1915	1915	188
377	20230912	124200	518964111	1915	1918	1918	1915	249
378	20230912	124100	518487210	1915	1918	1918	1915	124
379	20230912	124000	518249678	1915	1915	1915	1915	36
380	20230912	123900	518180738	1915	1915	1915	1915	2830
381	20230912	123800	512761288	1914	1914	1914	1914	0
382	20230912	123700	512761288	1914	1914	1914	1914	36
383	20230912	123600	512692384	1915	1915	1915	1915	0
384	20230912	123500	512692384	1915	1914	1915	1913	337
385	20230912	123400	512047418	1914	1914	1914	1914	12
386	20230912	123300	512024450	1914	1914	1914	1914	464
387	20230912	123200	511136354	1914	1913	1914	1913	48
388	20230912	123100	511044494	1913	1913	1913	1913	6
389	20230912	123000	511033016	1913	1913	1913	1913	0
390	20230912	122900	511033016	1913	1913	1913	1913	36
391	20230912	122800	510964148	1913	1912	1913	1912	85
392	20230912	122700	510801549	1913	1913	1913	1912	450
393	20230912	122600	509941049	1912	1912	1912	1912	46
394	20230912	122500	509853097	1912	1912	1912	1912	21
395	20230912	122400	509812945	1912	1912	1912	1912	72
396	20230912	122300	509675281	1912	1912	1912	1912	623
397	20230912	122200	508484105	1913	1913	1913	1913	110
398	20230912	122100	508273675	1913	1913	1913	1913	100
399	20230912	122000	508082375	1913	1914	1914	1913	308
400	20230912	121900	507493122	1914	1916	1916	1914	82
401	20230912	121800	507336143	1916	1916	1916	1916	300
402	20230912	121700	506761343	1916	1916	1916	1916	522
403	20230912	121600	505761191	1916	1916	1916	1916	1
404	20230912	121500	505759275	1919	1915	1919	1915	1003
405	20230912	121400	503834530	1915	1911	1915	1911	1986
406	20230912	121300	500039132	1912	1912	1912	1912	2
407	20230912	121200	500035308	1912	1912	1912	1912	178
408	20230912	121100	499694972	1912	1912	1912	1912	0
409	20230912	121000	499694972	1912	1912	1912	1912	86
410	20230912	120900	499530540	1913	1916	1916	1913	8416
411	20230912	120800	483412195	1916	1918	1918	1916	346
412	20230912	120700	482748864	1918	1918	1918	1918	5182
413	20230912	120600	472809788	1918	1919	1919	1918	1936
414	20230912	120500	469094606	1919	1920	1920	1919	316
415	20230912	120400	468488192	1919	1920	1920	1919	37
416	20230912	120300	468417188	1919	1919	1919	1919	539
417	20230912	120200	467382847	1919	1919	1919	1919	6
418	20230912	120100	467371333	1919	1919	1919	1919	0
419	20230912	120000	467371333	1919	1919	1919	1919	0
420	20230912	115900	467371333	1919	1919	1919	1919	1036
421	20230912	115800	465383249	1920	1920	1920	1920	51
422	20230912	115700	465285329	1919	1919	1919	1919	13
423	20230912	115600	465260382	1919	1918	1919	1918	304
424	20230912	115500	464677007	1919	1919	1919	1919	555
425	20230912	115400	463611962	1919	1919	1919	1919	110
426	20230912	115300	463400872	1918	1918	1918	1918	691
427	20230912	115200	462075534	1919	1919	1919	1919	3058
428	20230912	115100	456207232	1920	1920	1920	1920	468
429	20230912	115000	455308672	1921	1921	1921	1921	51
430	20230912	114900	455210701	1921	1921	1921	1921	0
431	20230912	114800	455210701	1921	1921	1921	1921	0
432	20230912	114700	455210701	1921	1921	1921	1921	0
433	20230912	114600	455210701	1921	1920	1921	1920	210
434	20230912	114500	454807388	1920	1920	1920	1920	54
435	20230912	114400	454703708	1919	1919	1919	1919	42
436	20230912	114300	454623110	1919	1919	1919	1919	270
437	20230912	114200	454104980	1918	1920	1920	1918	2718
438	20230912	114100	448889270	1924	1924	1924	1924	3
439	20230912	114000	448883498	1920	1920	1920	1920	0
440	20230912	113900	448883498	1920	1920	1920	1920	6
441	20230912	113800	448871978	1925	1925	1925	1925	0
442	20230912	113700	448871978	1925	1925	1925	1925	7
443	20230912	113600	448858503	1925	1925	1925	1925	1
444	20230912	113500	448856578	1921	1925	1925	1921	37
445	20230912	113400	448785497	1925	1925	1925	1925	1
446	20230912	113300	448783572	1921	1921	1921	1921	951
447	20230912	113200	446956701	1920	1920	1920	1920	599
448	20230912	113100	445806621	1920	1919	1920	1919	37
449	20230912	113000	445735617	1920	1920	1920	1920	100
450	20230912	112900	445543617	1920	1920	1920	1920	0
451	20230912	112800	445543617	1920	1920	1920	1920	353
452	20230912	112700	444865857	1920	1920	1920	1920	6
453	20230912	112600	444854337	1920	1920	1920	1920	100
454	20230912	112500	444662337	1920	1920	1920	1920	535
455	20230912	112400	443635137	1919	1920	1920	1919	55
456	20230912	112300	443529548	1919	1919	1919	1919	37
457	20230912	112200	443458545	1920	1921	1921	1920	527
458	20230912	112100	442446695	1921	1921	1921	1921	260
459	20230912	112000	441947235	1921	1921	1921	1921	0
460	20230912	111900	441947235	1921	1921	1921	1921	0
461	20230912	111800	441947235	1921	1923	1923	1921	47
462	20230912	111700	441856926	1923	1923	1923	1923	200
463	20230912	111600	441472326	1920	1920	1920	1920	6
464	20230912	111500	441460806	1920	1920	1920	1920	1402
465	20230912	111400	438768966	1920	1920	1920	1920	108
466	20230912	111300	438561606	1919	1921	1921	1919	1396
467	20230912	111200	435881259	1921	1922	1922	1921	402
468	20230912	111100	435108915	1918	1919	1921	1918	3193
469	20230912	111000	428978773	1919	1920	1920	1919	12
470	20230912	110900	428955744	1921	1921	1921	1921	100
471	20230912	110800	428763644	1921	1921	1921	1921	4
472	20230912	110700	428755960	1921	1921	1921	1921	1
473	20230912	110600	428754039	1918	1914	1918	1914	857
474	20230912	110500	427112313	1914	1918	1918	1913	1734
475	20230912	110400	423792623	1918	1924	1924	1918	12435
476	20230912	110300	399896398	1925	1925	1925	1925	564
477	20230912	110200	398810698	1925	1926	1926	1925	31
478	20230912	110100	398750998	1926	1926	1926	1926	607
479	20230912	110000	397581916	1928	1926	1928	1926	1800
480	20230912	105900	394111716	1926	1928	1928	1926	8792
481	20230912	105800	377169113	1928	1935	1935	1928	27469
482	20230912	105700	324110223	1935	1935	1935	1935	295
483	20230912	105600	323539398	1934	1934	1934	1934	6
484	20230912	105500	323527794	1934	1934	1934	1934	38
485	20230912	105400	323454302	1934	1934	1934	1934	6
486	20230912	105300	323442698	1935	1935	1935	1935	100
487	20230912	105200	323249198	1934	1934	1934	1934	36
488	20230912	105100	323179574	1934	1934	1934	1934	8
489	20230912	105000	323164102	1934	1934	1934	1934	36
490	20230912	104900	323094478	1934	1934	1934	1934	59
491	20230912	104800	322980372	1934	1934	1934	1934	6
492	20230912	104700	322968768	1934	1934	1934	1934	349
493	20230912	104600	322293802	1934	1934	1934	1934	36
494	20230912	104500	322224178	1934	1934	1934	1934	0
495	20230912	104400	322224178	1934	1935	1935	1934	7
496	20230912	104300	322210639	1934	1934	1934	1934	579
497	20230912	104200	321090853	1934	1934	1934	1934	746
498	20230912	104100	319648089	1936	1933	1936	1933	1441
499	20230912	104000	316859501	1933	1934	1934	1933	37
500	20230912	103900	316787979	1933	1935	1935	1933	3000
501	20230912	103800	310986947	1936	1935	1936	1935	148
502	20230912	103700	310700446	1935	1935	1935	1935	199
503	20230912	103600	310315381	1936	1936	1936	1936	230
504	20230912	103500	309870101	1937	1937	1937	1937	67
505	20230912	103400	309740322	1937	1938	1938	1937	501
506	20230912	103300	308769405	1938	1938	1938	1938	36
507	20230912	103200	308699637	1938	1938	1938	1938	0
508	20230912	103100	308699637	1938	1938	1938	1938	338
509	20230912	103000	308044593	1938	1938	1938	1938	1068
510	20230912	102900	305974809	1938	1938	1942	1938	2709
511	20230912	102800	300724675	1938	1937	1942	1937	519
512	20230912	102700	299717923	1940	1937	1940	1937	357
513	20230912	102600	299025514	1937	1937	1937	1937	36
514	20230912	102500	298955782	1940	1940	1940	1940	1
515	20230912	102400	298953842	1937	1937	1937	1937	359
516	20230912	102300	298258459	1939	1940	1940	1939	774
517	20230912	102200	296757607	1940	1940	1940	1940	50
518	20230912	102100	296660607	1940	1943	1943	1940	626
519	20230912	102000	295445746	1943	1941	1943	1941	8
520	20230912	101900	295430214	1941	1941	1941	1941	0
521	20230912	101800	295430214	1941	1942	1942	1941	738
522	20230912	101700	293997461	1942	1943	1943	1941	986
523	20230912	101600	292081675	1942	1939	1942	1939	99
524	20230912	101500	291889525	1940	1939	1940	1939	106
525	20230912	101400	291683891	1940	1939	1940	1939	812
526	20230912	101300	290108794	1939	1935	1941	1935	1467
527	20230912	101200	287267841	1934	1934	1934	1934	36
528	20230912	101100	287198217	1933	1934	1934	1933	77
529	20230912	101000	287049333	1935	1934	1935	1934	187
530	20230912	100900	286687636	1933	1933	1933	1933	6
531	20230912	100800	286676038	1934	1934	1934	1934	10
532	20230912	100700	286656698	1935	1933	1935	1933	974
533	20230912	100600	284772028	1933	1936	1936	1933	1061
534	20230912	100500	282717981	1932	1932	1932	1931	3698
535	20230912	100400	275575943	1932	1932	1932	1932	0
536	20230912	100300	275575943	1932	1932	1934	1932	2606
537	20230912	100200	270538979	1940	1940	1944	1931	2118
538	20230912	100100	266437732	1932	1932	1932	1931	1105
539	20230912	100000	264303283	1932	1932	1932	1932	56
540	20230912	095900	264195091	1934	1936	1936	1934	1484
541	20230912	095800	261322967	1933	1930	1937	1930	1159
542	20230912	095700	259080920	1930	1930	1930	1930	42
543	20230912	095600	258999860	1930	1930	1930	1930	1109
544	20230912	095500	256859490	1930	1930	1930	1930	45
545	20230912	095400	256772640	1929	1928	1929	1928	1063
546	20230912	095300	254722139	1928	1932	1932	1928	6394
547	20230912	095200	242385707	1935	1934	1935	1933	2092
548	20230912	095100	238340818	1930	1930	1932	1929	2084
549	20230912	095000	234319142	1929	1929	1929	1929	800
550	20230912	094900	232775942	1929	1929	1932	1929	91
551	20230912	094800	232600256	1929	1929	1929	1929	17
552	20230912	094700	232567463	1928	1928	1928	1928	37
553	20230912	094600	232496127	1928	1929	1929	1928	123
554	20230912	094500	232258973	1932	1930	1932	1928	3147
555	20230912	094400	226185255	1931	1933	1933	1931	2611
556	20230912	094300	221142084	1933	1935	1936	1933	2723
557	20230912	094200	215874785	1933	1942	1942	1931	10259
558	20230912	094100	195994172	1942	1952	1952	1942	17763
559	20230912	094000	161359399	1952	1955	1955	1952	7943
560	20230912	093900	145842518	1954	1957	1958	1954	839
561	20230912	093800	144201202	1962	1958	1962	1958	850
562	20230912	093700	142536670	1958	1958	1958	1958	296
563	20230912	093600	141957102	1958	1957	1961	1957	888
564	20230912	093500	140218395	1957	1958	1958	1957	1640
565	20230912	093400	137007311	1958	1960	1960	1958	236
566	20230912	093300	136544823	1962	1962	1962	1956	3862
567	20230912	093200	128983581	1963	1961	1963	1961	210
568	20230912	093100	128571551	1961	1963	1963	1961	379
569	20230912	093000	127827844	1964	1961	1964	1961	76
570	20230912	092900	127678598	1964	1960	1964	1960	283
571	20230912	092800	127123002	1964	1957	1964	1957	1167
572	20230912	092700	124837518	1964	1955	1964	1955	1446
573	20230912	092600	122008864	1960	1960	1960	1960	1021
574	20230912	092500	120007704	1960	1958	1960	1958	470
575	20230912	092400	119086704	1961	1965	1965	1955	2242
576	20230912	092300	114697779	1963	1960	1966	1957	2672
577	20230912	092200	109464237	1959	1956	1959	1955	2521
578	20230912	092100	104530534	1955	1966	1966	1955	1148
579	20230912	092000	102285369	1963	1967	1969	1962	2132
580	20230912	091900	98097250	1967	1967	1967	1967	74
581	20230912	091800	97951692	1968	1968	1968	1968	0
582	20230912	091700	97951692	1968	1963	1968	1963	1956
583	20230912	091600	94107103	1962	1962	1962	1962	1501
584	20230912	091500	91162141	1953	1955	1955	1953	400
585	20230912	091400	90380541	1953	1954	1954	1953	4000
586	20230912	091300	82564841	1953	1951	1953	1951	233
587	20230912	091200	82110158	1950	1967	1967	1950	1688
588	20230912	091100	78806706	1967	1967	1967	1960	72
589	20230912	091000	78665432	1967	1968	1968	1957	1101
590	20230912	090900	76504909	1968	1967	1968	1967	345
591	20230912	090800	75826129	1955	1956	1956	1955	2900
592	20230912	090700	70156129	1955	1970	1971	1955	1771
593	20230912	090600	66686099	1970	1955	1970	1955	20241
594	20230912	090500	27063147	1954	1955	1955	1954	1551
595	20230912	090400	24031690	1955	1954	1955	1954	786
596	20230912	090300	22495160	1955	1941	1955	1941	510
597	20230912	090200	21498230	1941	1942	1942	1941	1040
598	20230912	090100	19479550	1941	1956	1956	1941	2651
599	20230912	090000	14329733	1945	1956	1956	1945	5343