KissMeData/018700/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	190300	396678980	1913	1913	1913	1913	2644
3	20230922	190200	396678980	1913	1913	1913	1913	0
4	20230922	190100	396678980	1913	1913	1913	1913	0
5	20230922	190000	396678980	1913	1913	1913	1913	0
6	20230922	185900	396678980	1913	1913	1913	1913	0
7	20230922	185800	396678980	1913	1913	1913	1913	0
8	20230922	185700	396678980	1913	1913	1913	1913	0
9	20230922	185600	396678980	1913	1913	1913	1913	0
10	20230922	185500	396678980	1913	1913	1913	1913	0
11	20230922	185400	396678980	1913	1913	1913	1913	0
12	20230922	185300	396678980	1913	1913	1913	1913	0
13	20230922	185200	396678980	1913	1913	1913	1913	0
14	20230922	185100	396678980	1913	1913	1913	1913	0
15	20230922	185000	396678980	1913	1913	1913	1913	0
16	20230922	184900	396678980	1913	1913	1913	1913	0
17	20230922	184800	396678980	1913	1913	1913	1913	0
18	20230922	184700	396678980	1913	1913	1913	1913	0
19	20230922	184600	396678980	1913	1913	1913	1913	0
20	20230922	184500	396678980	1913	1913	1913	1913	0
21	20230922	184400	396678980	1913	1913	1913	1913	0
22	20230922	184300	396678980	1913	1913	1913	1913	0
23	20230922	184200	396678980	1913	1913	1913	1913	0
24	20230922	184100	396678980	1913	1913	1913	1913	0
25	20230922	184000	396678980	1913	1913	1913	1913	0
26	20230922	183900	396678980	1913	1913	1913	1913	0
27	20230922	183800	396678980	1913	1913	1913	1913	0
28	20230922	183700	396678980	1913	1913	1913	1913	0
29	20230922	183600	396678980	1913	1913	1913	1913	0
30	20230922	183500	396678980	1913	1913	1913	1913	0
31	20230922	183400	396678980	1913	1913	1913	1913	0
32	20230922	183300	396678980	1913	1913	1913	1913	2644
33	20230922	183200	396678980	1913	1913	1913	1913	0
34	20230922	183100	396678980	1913	1913	1913	1913	0
35	20230922	183000	396678980	1913	1913	1913	1913	0
36	20230922	182900	396678980	1913	1913	1913	1913	0
37	20230922	182800	396678980	1913	1913	1913	1913	0
38	20230922	182700	396678980	1913	1913	1913	1913	0
39	20230922	182600	396678980	1913	1913	1913	1913	0
40	20230922	182500	396678980	1913	1913	1913	1913	0
41	20230922	182400	396678980	1913	1913	1913	1913	0
42	20230922	182300	396678980	1913	1913	1913	1913	0
43	20230922	182200	396678980	1913	1913	1913	1913	0
44	20230922	182100	396678980	1913	1913	1913	1913	0
45	20230922	182000	396678980	1913	1913	1913	1913	0
46	20230922	181900	396678980	1913	1913	1913	1913	0
47	20230922	181800	396678980	1913	1913	1913	1913	0
48	20230922	181700	396678980	1913	1913	1913	1913	0
49	20230922	181600	396678980	1913	1913	1913	1913	0
50	20230922	181500	396678980	1913	1913	1913	1913	0
51	20230922	181400	396678980	1913	1913	1913	1913	0
52	20230922	181300	396678980	1913	1913	1913	1913	0
53	20230922	181200	396678980	1913	1913	1913	1913	0
54	20230922	181100	396678980	1913	1913	1913	1913	0
55	20230922	181000	396678980	1913	1913	1913	1913	0
56	20230922	180900	396678980	1913	1913	1913	1913	0
57	20230922	180800	396678980	1913	1913	1913	1913	0
58	20230922	180700	396678980	1913	1913	1913	1913	0
59	20230922	180600	396678980	1913	1913	1913	1913	0
60	20230922	180500	396678980	1913	1913	1913	1913	0
61	20230922	180400	396678980	1913	1913	1913	1913	0
62	20230922	180300	396678980	1913	1913	1913	1913	2644
63	20230922	180200	396678980	1913	1913	1913	1913	0
64	20230922	180100	396678980	1913	1913	1913	1913	0
65	20230922	180000	396678980	1913	1913	1913	1913	0
66	20230922	175900	396678980	1913	1913	1913	1913	0
67	20230922	175800	396678980	1913	1913	1913	1913	0
68	20230922	175700	396678980	1913	1913	1913	1913	0
69	20230922	175600	396678980	1913	1913	1913	1913	0
70	20230922	175500	396678980	1913	1913	1913	1913	0
71	20230922	175400	396678980	1913	1913	1913	1913	0
72	20230922	175300	396678980	1913	1913	1913	1913	0
73	20230922	175200	396678980	1913	1913	1913	1913	0
74	20230922	175100	396678980	1913	1913	1913	1913	0
75	20230922	175000	396678980	1913	1913	1913	1913	0
76	20230922	174900	396678980	1913	1913	1913	1913	0
77	20230922	174800	396678980	1913	1913	1913	1913	0
78	20230922	174700	396678980	1913	1913	1913	1913	0
79	20230922	174600	396678980	1913	1913	1913	1913	0
80	20230922	174500	396678980	1913	1913	1913	1913	0
81	20230922	174400	396678980	1913	1913	1913	1913	0
82	20230922	174300	396678980	1913	1913	1913	1913	0
83	20230922	174200	396678980	1913	1913	1913	1913	0
84	20230922	174100	396678980	1913	1913	1913	1913	0
85	20230922	174000	396678980	1913	1913	1913	1913	0
86	20230922	173900	396678980	1913	1913	1913	1913	0
87	20230922	173800	396678980	1913	1913	1913	1913	0
88	20230922	173700	396678980	1913	1913	1913	1913	0
89	20230922	173600	396678980	1913	1913	1913	1913	0
90	20230922	173500	396678980	1913	1913	1913	1913	0
91	20230922	173400	396678980	1913	1913	1913	1913	0
92	20230922	173300	396678980	1913	1913	1913	1913	2644
93	20230922	173200	396678980	1913	1913	1913	1913	0
94	20230922	173100	396678980	1913	1913	1913	1913	0
95	20230922	173000	396678980	1913	1913	1913	1913	0
96	20230922	172900	396678980	1913	1913	1913	1913	0
97	20230922	172800	396678980	1913	1913	1913	1913	0
98	20230922	172700	396678980	1913	1913	1913	1913	0
99	20230922	172600	396678980	1913	1913	1913	1913	0
100	20230922	172500	396678980	1913	1913	1913	1913	0
101	20230922	172400	396678980	1913	1913	1913	1913	0
102	20230922	172300	396678980	1913	1913	1913	1913	0
103	20230922	172200	396678980	1913	1913	1913	1913	0
104	20230922	172100	396678980	1913	1913	1913	1913	0
105	20230922	172000	396678980	1913	1913	1913	1913	0
106	20230922	171900	396678980	1913	1913	1913	1913	0
107	20230922	171800	396678980	1913	1913	1913	1913	0
108	20230922	171700	396678980	1913	1913	1913	1913	0
109	20230922	171600	396678980	1913	1913	1913	1913	0
110	20230922	171500	396678980	1913	1913	1913	1913	0
111	20230922	171400	396678980	1913	1913	1913	1913	0
112	20230922	171300	396678980	1913	1913	1913	1913	0
113	20230922	171200	396678980	1913	1913	1913	1913	0
114	20230922	171100	396678980	1913	1913	1913	1913	0
115	20230922	171000	396678980	1913	1913	1913	1913	0
116	20230922	170900	396678980	1913	1913	1913	1913	0
117	20230922	170800	396678980	1913	1913	1913	1913	0
118	20230922	170700	396678980	1913	1913	1913	1913	0
119	20230922	170600	396678980	1913	1913	1913	1913	0
120	20230922	170500	396678980	1913	1913	1913	1913	0
121	20230922	170400	396678980	1913	1913	1913	1913	0
122	20230922	170300	396678980	1913	1913	1913	1913	2644
123	20230922	170200	396678980	1913	1913	1913	1913	0
124	20230922	170100	396678980	1913	1913	1913	1913	0
125	20230922	170000	396678980	1913	1913	1913	1913	0
126	20230922	165900	396678980	1913	1913	1913	1913	0
127	20230922	165800	396678980	1913	1913	1913	1913	0
128	20230922	165700	396678980	1913	1913	1913	1913	0
129	20230922	165600	396678980	1913	1913	1913	1913	0
130	20230922	165500	396678980	1913	1913	1913	1913	0
131	20230922	165400	396678980	1913	1913	1913	1913	0
132	20230922	165300	396678980	1913	1913	1913	1913	0
133	20230922	165200	396678980	1913	1913	1913	1913	0
134	20230922	165100	396678980	1913	1913	1913	1913	0
135	20230922	165000	396678980	1913	1913	1913	1913	0
136	20230922	164900	396678980	1913	1913	1913	1913	0
137	20230922	164800	396678980	1913	1913	1913	1913	0
138	20230922	164700	396678980	1913	1913	1913	1913	0
139	20230922	164600	396678980	1913	1913	1913	1913	0
140	20230922	164500	396678980	1913	1913	1913	1913	0
141	20230922	164400	396678980	1913	1913	1913	1913	0
142	20230922	164300	396678980	1913	1913	1913	1913	0
143	20230922	164200	396678980	1913	1913	1913	1913	0
144	20230922	164100	396678980	1913	1913	1913	1913	0
145	20230922	164000	396678980	1913	1913	1913	1913	0
146	20230922	163900	396678980	1913	1913	1913	1913	0
147	20230922	163800	396678980	1913	1913	1913	1913	0
148	20230922	163700	396678980	1913	1913	1913	1913	0
149	20230922	163600	396678980	1913	1913	1913	1913	0
150	20230922	163500	396678980	1913	1913	1913	1913	0
151	20230922	163400	396678980	1913	1913	1913	1913	0
152	20230922	163300	396678980	1913	1913	1913	1913	2644
153	20230922	163200	396678980	1913	1913	1913	1913	0
154	20230922	163100	396678980	1913	1913	1913	1913	0
155	20230922	163000	396678980	1913	1913	1913	1913	0
156	20230922	162900	396678980	1913	1913	1913	1913	0
157	20230922	162800	396678980	1913	1913	1913	1913	0
158	20230922	162700	396678980	1913	1913	1913	1913	0
159	20230922	162600	396678980	1913	1913	1913	1913	0
160	20230922	162500	396678980	1913	1913	1913	1913	0
161	20230922	162400	396678980	1913	1913	1913	1913	0
162	20230922	162300	396678980	1913	1913	1913	1913	0
163	20230922	162200	396678980	1913	1913	1913	1913	0
164	20230922	162100	396678980	1913	1913	1913	1913	0
165	20230922	162000	396678980	1913	1913	1913	1913	0
166	20230922	161900	396678980	1913	1913	1913	1913	0
167	20230922	161800	396678980	1913	1913	1913	1913	0
168	20230922	161700	396678980	1913	1913	1913	1913	0
169	20230922	161600	396678980	1913	1913	1913	1913	0
170	20230922	161500	396678980	1913	1913	1913	1913	0
171	20230922	161400	396678980	1913	1913	1913	1913	0
172	20230922	161300	396678980	1913	1913	1913	1913	0
173	20230922	161200	396678980	1913	1913	1913	1913	0
174	20230922	161100	396678980	1913	1913	1913	1913	0
175	20230922	161000	396678980	1913	1913	1913	1913	0
176	20230922	160900	396678980	1913	1913	1913	1913	0
177	20230922	160800	396678980	1913	1913	1913	1913	0
178	20230922	160700	396678980	1913	1913	1913	1913	0
179	20230922	160600	396678980	1913	1913	1913	1913	0
180	20230922	160500	396678980	1913	1913	1913	1913	0
181	20230922	160400	396678980	1913	1913	1913	1913	0
182	20230922	160300	396678980	1913	1913	1913	1913	2644
183	20230922	160200	396678980	1913	1913	1913	1913	0
184	20230922	160100	396678980	1913	1913	1913	1913	0
185	20230922	160000	396678980	1913	1913	1913	1913	0
186	20230922	155900	396678980	1913	1913	1913	1913	0
187	20230922	155800	396678980	1913	1913	1913	1913	0
188	20230922	155700	396678980	1913	1913	1913	1913	0
189	20230922	155600	396678980	1913	1913	1913	1913	0
190	20230922	155500	396678980	1913	1913	1913	1913	0
191	20230922	155400	396678980	1913	1913	1913	1913	0
192	20230922	155300	396678980	1913	1913	1913	1913	0
193	20230922	155200	396678980	1913	1913	1913	1913	0
194	20230922	155100	396678980	1913	1913	1913	1913	0
195	20230922	155000	396678980	1913	1913	1913	1913	0
196	20230922	154900	396678980	1913	1913	1913	1913	0
197	20230922	154800	396678980	1913	1913	1913	1913	0
198	20230922	154700	396678980	1913	1913	1913	1913	0
199	20230922	154600	396678980	1913	1913	1913	1913	0
200	20230922	154500	396678980	1913	1913	1913	1913	0
201	20230922	154400	396678980	1913	1913	1913	1913	0
202	20230922	154300	396678980	1913	1913	1913	1913	0
203	20230922	154200	396678980	1913	1913	1913	1913	0
204	20230922	154100	396678980	1913	1913	1913	1913	0
205	20230922	154000	396678980	1913	1913	1913	1913	0
206	20230922	153900	396678980	1913	1913	1913	1913	0
207	20230922	153800	396678980	1913	1913	1913	1913	0
208	20230922	153700	396678980	1913	1913	1913	1913	0
209	20230922	153600	396678980	1913	1913	1913	1913	0
210	20230922	153500	396678980	1913	1913	1913	1913	0
211	20230922	153400	396678980	1913	1913	1913	1913	0
212	20230922	153300	396678980	1913	1913	1913	1913	2644
213	20230922	153200	396678980	1913	1913	1913	1913	0
214	20230922	153100	396678980	1913	1913	1913	1913	0
215	20230922	153000	396678980	1913	1913	1913	1913	2644
216	20230922	152900	391621008	1911	1911	1911	1911	0
217	20230922	152800	391621008	1911	1911	1911	1911	0
218	20230922	152700	391621008	1911	1911	1911	1911	0
219	20230922	152600	391621008	1911	1911	1911	1911	0
220	20230922	152500	391621008	1911	1911	1911	1911	0
221	20230922	152400	391621008	1911	1911	1911	1911	0
222	20230922	152300	391621008	1911	1911	1911	1911	0
223	20230922	152200	391621008	1911	1911	1911	1911	0
224	20230922	152100	391621008	1911	1911	1911	1911	0
225	20230922	152000	391621008	1911	1911	1911	1911	0
226	20230922	151900	391621008	1911	1911	1918	1911	671
227	20230922	151800	390338117	1918	1918	1918	1918	1
228	20230922	151700	390336199	1920	1920	1920	1920	0
229	20230922	151600	390336199	1920	1920	1920	1920	6
230	20230922	151500	390324679	1910	1913	1913	1910	2000
231	20230922	151400	386503330	1924	1916	1928	1913	500
232	20230922	151300	385546241	1915	1918	1918	1915	2000
233	20230922	151200	381714033	1928	1928	1928	1928	0
234	20230922	151100	381714033	1928	1928	1928	1928	0
235	20230922	151000	381714033	1928	1928	1928	1928	0
236	20230922	150900	381714033	1928	1926	1928	1917	2001
237	20230922	150800	377872540	1926	1931	1931	1926	1409
238	20230922	150700	375156580	1930	1928	1930	1926	847
239	20230922	150600	373523647	1929	1929	1929	1928	218
240	20230922	150500	373103128	1927	1927	1927	1926	105
241	20230922	150400	372900796	1926	1926	1926	1926	0
242	20230922	150300	372900796	1926	1920	1926	1920	57
243	20230922	150200	372791117	1920	1921	1921	1920	84
244	20230922	150100	372629832	1920	1920	1920	1920	119
245	20230922	150000	372401352	1934	1934	1934	1934	0
246	20230922	145900	372401352	1934	1934	1934	1934	0
247	20230922	145800	372401352	1934	1922	1934	1922	129
248	20230922	145700	372153278	1920	1920	1920	1920	130
249	20230922	145600	371903678	1920	1920	1920	1920	155
250	20230922	145500	371606078	1919	1920	1920	1919	60
251	20230922	145400	371490908	1920	1921	1921	1920	654
252	20230922	145300	370235061	1921	1922	1922	1921	186
253	20230922	145200	369877753	1924	1926	1926	1924	4
254	20230922	145100	369870053	1928	1928	1928	1928	2
255	20230922	145000	369866197	1928	1928	1928	1928	0
256	20230922	144900	369866197	1928	1928	1928	1928	1
257	20230922	144800	369864269	1929	1929	1929	1929	0
258	20230922	144700	369864269	1929	1929	1929	1929	82
259	20230922	144600	369706091	1929	1929	1929	1929	1
260	20230922	144500	369704162	1919	1920	1920	1919	100
261	20230922	144400	369512218	1934	1933	1934	1933	105
262	20230922	144300	369309170	1935	1924	1935	1924	86
263	20230922	144200	369143589	1920	1920	1920	1920	10
264	20230922	144100	369124389	1919	1919	1919	1919	0
265	20230922	144000	369124389	1919	1919	1919	1919	0
266	20230922	143900	369124389	1919	1919	1919	1919	0
267	20230922	143800	369124389	1919	1919	1919	1919	0
268	20230922	143700	369124389	1919	1919	1919	1919	73
269	20230922	143600	368984302	1919	1917	1919	1917	493
270	20230922	143500	368038241	1917	1919	1919	1917	568
271	20230922	143400	366948753	1920	1920	1920	1920	0
272	20230922	143300	366948753	1920	1923	1923	1920	122
273	20230922	143200	366714207	1923	1923	1923	1923	53
274	20230922	143100	366612288	1923	1923	1923	1923	0
275	20230922	143000	366612288	1923	1923	1923	1923	0
276	20230922	142900	366612288	1923	1923	1923	1923	1
277	20230922	142800	366610365	1922	1922	1922	1922	3
278	20230922	142700	366604599	1922	1922	1922	1922	495
279	20230922	142600	365653209	1920	1920	1920	1920	59
280	20230922	142500	365539929	1920	1920	1920	1920	9
281	20230922	142400	365522649	1920	1920	1920	1920	276
282	20230922	142300	364992729	1919	1918	1919	1918	172
283	20230922	142200	364662799	1918	1918	1918	1918	690
284	20230922	142100	363339379	1918	1918	1918	1918	50
285	20230922	142000	363243479	1915	1915	1915	1915	0
286	20230922	141900	363243479	1915	1917	1917	1915	226
287	20230922	141800	362810609	1917	1917	1917	1917	20
288	20230922	141700	362772269	1918	1918	1918	1917	70
289	20230922	141600	362638017	1919	1919	1920	1918	320
290	20230922	141500	362023768	1920	1921	1921	1917	221
291	20230922	141400	361599400	1921	1918	1921	1918	8
292	20230922	141300	361584053	1918	1919	1919	1918	103
293	20230922	141200	361386449	1920	1920	1920	1920	40
294	20230922	141100	361309649	1913	1913	1913	1913	1
295	20230922	141000	361307736	1920	1920	1920	1920	0
296	20230922	140900	361307736	1920	1920	1920	1920	450
297	20230922	140800	360443736	1921	1922	1922	1911	1875
298	20230922	140700	356857581	1922	1920	1922	1920	250
299	20230922	140600	356377187	1911	1911	1911	1911	50
300	20230922	140500	356281637	1920	1919	1920	1919	400
301	20230922	140400	355513761	1920	1914	1920	1914	124
302	20230922	140300	355276319	1911	1911	1911	1911	15
303	20230922	140200	355247654	1911	1911	1914	1911	845
304	20230922	140100	353631272	1909	1909	1909	1909	60
305	20230922	140000	353516732	1908	1909	1910	1908	1639
306	20230922	135900	350387928	1909	1909	1909	1909	2
307	20230922	135800	350384110	1908	1908	1908	1908	0
308	20230922	135700	350384110	1908	1908	1908	1908	0
309	20230922	135600	350384110	1908	1908	1908	1908	0
310	20230922	135500	350384110	1908	1908	1908	1908	0
311	20230922	135400	350384110	1908	1908	1908	1908	1
312	20230922	135300	350382202	1909	1909	1909	1909	0
313	20230922	135200	350382202	1909	1908	1909	1908	32
314	20230922	135100	350321116	1908	1908	1908	1908	8
315	20230922	135000	350305852	1908	1908	1908	1908	54
316	20230922	134900	350202820	1908	1907	1908	1907	175
317	20230922	134800	349868921	1907	1907	1907	1907	0
318	20230922	134700	349868921	1907	1907	1907	1907	0
319	20230922	134600	349868921	1907	1907	1907	1907	0
320	20230922	134500	349868921	1907	1907	1907	1907	9
321	20230922	134400	349851758	1907	1909	1909	1907	247
322	20230922	134300	349380672	1909	1908	1909	1908	5
323	20230922	134200	349371131	1908	1909	1909	1908	108
324	20230922	134100	349164961	1909	1909	1909	1909	0
325	20230922	134000	349164961	1909	1909	1909	1909	0
326	20230922	133900	349164961	1909	1909	1909	1909	0
327	20230922	133800	349164961	1909	1909	1909	1909	0
328	20230922	133700	349164961	1909	1909	1909	1909	0
329	20230922	133600	349164961	1909	1909	1909	1909	3
330	20230922	133500	349159234	1906	1906	1906	1906	0
331	20230922	133400	349159234	1906	1906	1906	1906	3
332	20230922	133300	349153516	1906	1906	1906	1906	25
333	20230922	133200	349105866	1906	1906	1906	1906	78
334	20230922	133100	348957198	1906	1908	1908	1906	621
335	20230922	133000	347772971	1909	1908	1909	1907	62
336	20230922	132900	347654734	1909	1907	1910	1907	434
337	20230922	132800	346825889	1907	1907	1907	1907	62
338	20230922	132700	346707655	1910	1910	1910	1907	802
339	20230922	132600	345177463	1909	1910	1910	1908	900
340	20230922	132500	343458529	1911	1910	1912	1910	45
341	20230922	132400	343372497	1910	1910	1910	1910	6
342	20230922	132300	343361037	1910	1911	1911	1910	76
343	20230922	132200	343215810	1911	1911	1911	1911	84
344	20230922	132100	343055286	1910	1910	1910	1910	88
345	20230922	132000	342887206	1909	1910	1910	1908	16
346	20230922	131900	342856672	1908	1911	1911	1908	106
347	20230922	131800	342654136	1911	1911	1914	1911	215
348	20230922	131700	342242906	1911	1911	1913	1911	350
349	20230922	131600	341573768	1911	1911	1911	1911	50
350	20230922	131500	341478218	1911	1908	1911	1908	101
351	20230922	131400	341285210	1908	1908	1908	1908	22
352	20230922	131300	341243234	1908	1909	1909	1908	23
353	20230922	131200	341199349	1909	1910	1910	1909	597
354	20230922	131100	340059080	1910	1910	1910	1910	4
355	20230922	131000	340051440	1910	1911	1911	1910	122
356	20230922	130900	339818299	1912	1912	1912	1912	7
357	20230922	130800	339804915	1912	1911	1912	1911	3
358	20230922	130700	339799180	1913	1910	1913	1910	47
359	20230922	130600	339709401	1910	1910	1910	1910	0
360	20230922	130500	339709401	1910	1911	1911	1910	1200
361	20230922	130400	337417064	1912	1912	1912	1912	20
362	20230922	130300	337378824	1912	1912	1912	1912	0
363	20230922	130200	337378824	1912	1912	1912	1912	77
364	20230922	130100	337231600	1911	1911	1911	1911	0
365	20230922	130000	337231600	1911	1911	1911	1911	50
366	20230922	125900	337136050	1911	1911	1911	1911	0
367	20230922	125800	337136050	1911	1911	1911	1911	2
368	20230922	125700	337132228	1912	1912	1912	1912	57
369	20230922	125600	337023244	1911	1911	1911	1911	4
370	20230922	125500	337015600	1911	1911	1911	1911	4
371	20230922	125400	337007956	1911	1911	1911	1911	114
372	20230922	125300	336790102	1911	1911	1911	1911	7
373	20230922	125200	336776725	1910	1910	1910	1910	3
374	20230922	125100	336770995	1910	1910	1910	1910	0
375	20230922	125000	336770995	1910	1910	1911	1910	106
376	20230922	124900	336568534	1910	1910	1910	1910	88
377	20230922	124800	336400454	1910	1910	1910	1910	36
378	20230922	124700	336331694	1910	1910	1910	1907	1007
379	20230922	124600	334410369	1910	1910	1910	1910	0
380	20230922	124500	334410369	1910	1910	1910	1910	0
381	20230922	124400	334410369	1910	1910	1910	1910	0
382	20230922	124300	334410369	1910	1910	1910	1910	1
383	20230922	124200	334408459	1911	1911	1911	1911	0
384	20230922	124100	334408459	1911	1911	1911	1911	0
385	20230922	124000	334408459	1911	1911	1911	1911	0
386	20230922	123900	334408459	1911	1911	1911	1911	12
387	20230922	123800	334385527	1910	1910	1910	1910	95
388	20230922	123700	334204077	1911	1911	1911	1911	1
389	20230922	123600	334202166	1911	1911	1911	1911	15
390	20230922	123500	334173501	1910	1910	1910	1910	0
391	20230922	123400	334173501	1910	1910	1910	1910	32
392	20230922	123300	334112381	1910	1910	1910	1910	0
393	20230922	123200	334112381	1910	1910	1910	1910	32
394	20230922	123100	334051261	1910	1910	1910	1910	5
395	20230922	123000	334041711	1910	1910	1910	1910	1
396	20230922	122900	334039801	1910	1910	1910	1910	6
397	20230922	122800	334028341	1907	1907	1907	1907	0
398	20230922	122700	334028341	1907	1907	1907	1907	0
399	20230922	122600	334028341	1907	1907	1907	1907	6
400	20230922	122500	334016899	1907	1910	1910	1907	9
401	20230922	122400	333999733	1907	1907	1907	1907	178
402	20230922	122300	333660287	1907	1907	1907	1907	50
403	20230922	122200	333564937	1907	1907	1907	1907	0
404	20230922	122100	333564937	1907	1910	1910	1907	18
405	20230922	122000	333530581	1907	1907	1907	1907	7
406	20230922	121900	333517232	1909	1907	1909	1907	195
407	20230922	121800	333145036	1907	1907	1907	1907	12
408	20230922	121700	333122152	1907	1907	1907	1907	23
409	20230922	121600	333078291	1907	1908	1908	1907	317
410	20230922	121500	332473510	1907	1907	1907	1907	4
411	20230922	121400	332465882	1907	1907	1907	1907	6
412	20230922	121300	332454440	1907	1907	1907	1907	105
413	20230922	121200	332254205	1907	1907	1907	1907	58
414	20230922	121100	332143599	1905	1905	1905	1905	0
415	20230922	121000	332143599	1905	1905	1905	1905	0
416	20230922	120900	332143599	1905	1905	1905	1905	53
417	20230922	120800	332042634	1909	1905	1909	1905	116
418	20230922	120700	331821650	1905	1906	1906	1905	1298
419	20230922	120600	329347708	1906	1906	1906	1906	257
420	20230922	120500	328857866	1906	1907	1907	1906	909
421	20230922	120400	327124417	1910	1910	1910	1910	0
422	20230922	120300	327124417	1910	1910	1910	1910	0
423	20230922	120200	327124417	1910	1910	1910	1910	0
424	20230922	120100	327124417	1910	1910	1910	1910	0
425	20230922	120000	327124417	1910	1910	1910	1910	1
426	20230922	115900	327122507	1907	1907	1907	1907	5
427	20230922	115800	327112972	1907	1907	1907	1907	4
428	20230922	115700	327105344	1907	1910	1910	1907	133
429	20230922	115600	326851323	1910	1910	1910	1910	1
430	20230922	115500	326849413	1907	1907	1907	1907	2
431	20230922	115400	326845599	1907	1907	1907	1907	2
432	20230922	115300	326841785	1908	1908	1908	1908	55
433	20230922	115200	326736845	1908	1908	1908	1908	0
434	20230922	115100	326736845	1908	1908	1908	1908	5
435	20230922	115000	326727305	1911	1909	1911	1909	2
436	20230922	114900	326723485	1911	1911	1911	1910	136
437	20230922	114800	326463592	1910	1911	1911	1910	27
438	20230922	114700	326412021	1910	1910	1910	1910	0
439	20230922	114600	326412021	1910	1910	1910	1910	0
440	20230922	114500	326412021	1910	1910	1910	1910	1
441	20230922	114400	326410111	1910	1910	1910	1910	3
442	20230922	114300	326404381	1910	1910	1910	1910	0
443	20230922	114200	326404381	1910	1910	1910	1910	26
444	20230922	114100	326354721	1912	1911	1912	1911	148
445	20230922	114000	326071748	1910	1910	1910	1910	0
446	20230922	113900	326071748	1910	1910	1910	1910	0
447	20230922	113800	326071748	1910	1910	1910	1910	0
448	20230922	113700	326071748	1910	1910	1910	1910	0
449	20230922	113600	326071748	1910	1910	1910	1910	0
450	20230922	113500	326071748	1910	1906	1910	1906	2571
451	20230922	113400	321166923	1907	1907	1907	1907	763
452	20230922	113300	319711882	1907	1907	1907	1907	2
453	20230922	113200	319708068	1907	1907	1907	1907	8
454	20230922	113100	319692812	1907	1907	1907	1907	58
455	20230922	113000	319582206	1908	1909	1909	1907	169
456	20230922	112900	319259608	1909	1905	1909	1905	146
457	20230922	112800	318981417	1909	1909	1909	1909	0
458	20230922	112700	318981417	1909	1910	1910	1909	478
459	20230922	112600	318068891	1911	1909	1911	1909	134
460	20230922	112500	317812823	1909	1909	1909	1909	48
461	20230922	112400	317721191	1909	1909	1909	1909	0
462	20230922	112300	317721191	1909	1909	1909	1909	1
463	20230922	112200	317719282	1909	1910	1910	1904	3161
464	20230922	112100	311699720	1910	1909	1910	1909	96
465	20230922	112000	311516409	1906	1906	1906	1906	1
466	20230922	111900	311514503	1905	1905	1905	1905	0
467	20230922	111800	311514503	1905	1905	1905	1905	0
468	20230922	111700	311514503	1905	1907	1907	1905	151
469	20230922	111600	311226758	1907	1907	1907	1907	23
470	20230922	111500	311182897	1907	1907	1907	1907	326
471	20230922	111400	310561215	1907	1907	1907	1907	0
472	20230922	111300	310561215	1907	1907	1907	1907	2
473	20230922	111200	310557401	1907	1907	1907	1907	21
474	20230922	111100	310517354	1904	1906	1906	1904	600
475	20230922	111000	309374498	1906	1906	1906	1906	0
476	20230922	110900	309374498	1906	1906	1906	1906	0
477	20230922	110800	309374498	1906	1906	1906	1906	0
478	20230922	110700	309374498	1906	1906	1906	1906	0
479	20230922	110600	309374498	1906	1906	1906	1906	0
480	20230922	110500	309374498	1906	1906	1906	1906	0
481	20230922	110400	309374498	1906	1906	1906	1906	50
482	20230922	110300	309279198	1904	1904	1904	1904	0
483	20230922	110200	309279198	1904	1906	1906	1904	14
484	20230922	110100	309252524	1906	1906	1906	1906	22
485	20230922	110000	309210592	1904	1904	1904	1904	1017
486	20230922	105900	307274224	1904	1904	1904	1904	200
487	20230922	105800	306893424	1904	1904	1904	1904	25
488	20230922	105700	306845824	1900	1900	1900	1900	805
489	20230922	105600	305316324	1900	1900	1900	1900	482
490	20230922	105500	304400524	1900	1906	1906	1900	6760
491	20230922	105400	291551822	1911	1911	1911	1911	0
492	20230922	105300	291551822	1911	1911	1912	1910	759
493	20230922	105200	290101968	1910	1910	1910	1910	0
494	20230922	105100	290101968	1910	1910	1910	1910	0
495	20230922	105000	290101968	1910	1905	1910	1905	480
496	20230922	104900	289185771	1905	1905	1906	1905	1599
497	20230922	104800	286139583	1904	1904	1904	1904	0
498	20230922	104700	286139583	1904	1904	1904	1904	27
499	20230922	104600	286088175	1904	1904	1904	1904	358
500	20230922	104500	285406543	1905	1905	1905	1905	22
501	20230922	104400	285364633	1905	1904	1905	1904	84
502	20230922	104300	285204655	1903	1903	1903	1903	0
503	20230922	104200	285204655	1903	1902	1903	1902	292
504	20230922	104100	284649229	1902	1902	1902	1902	0
505	20230922	104000	284649229	1902	1902	1902	1902	52
506	20230922	103900	284550325	1902	1902	1902	1902	0
507	20230922	103800	284550325	1902	1900	1902	1900	21
508	20230922	103700	284510414	1900	1900	1900	1900	2
509	20230922	103600	284506614	1896	1896	1896	1896	12
510	20230922	103500	284483862	1896	1896	1896	1896	173
511	20230922	103400	284155854	1896	1896	1896	1896	188
512	20230922	103300	283799406	1896	1896	1898	1896	2594
513	20230922	103200	278881180	1896	1896	1896	1895	37
514	20230922	103100	278811043	1898	1895	1899	1895	529
515	20230922	103000	277807161	1898	1898	1898	1898	59
516	20230922	102900	277695179	1899	1899	1899	1899	5
517	20230922	102800	277685684	1899	1899	1899	1899	1
518	20230922	102700	277683785	1898	1898	1898	1898	91
519	20230922	102600	277511067	1898	1898	1898	1898	1
520	20230922	102500	277509169	1894	1898	1898	1894	1215
521	20230922	102400	275207713	1900	1902	1902	1900	103
522	20230922	102300	275011810	1905	1905	1905	1905	0
523	20230922	102200	275011810	1905	1898	1905	1898	1080
524	20230922	102100	272961961	1898	1898	1898	1898	326
525	20230922	102000	272343213	1898	1898	1898	1898	305
526	20230922	101900	271764323	1898	1893	1898	1893	118
527	20230922	101800	271540409	1893	1893	1898	1893	3
528	20230922	101700	271534725	1898	1893	1898	1892	2346
529	20230922	101600	267094701	1892	1893	1893	1892	2528
530	20230922	101500	262311194	1893	1895	1895	1893	800
531	20230922	101400	260796568	1895	1895	1895	1895	385
532	20230922	101300	260066993	1892	1893	1893	1892	611
533	20230922	101200	258910650	1892	1892	1892	1892	298
534	20230922	101100	258346834	1892	1892	1895	1892	3265
535	20230922	101000	252169232	1892	1896	1896	1891	383
536	20230922	100900	251444630	1896	1897	1898	1896	395
537	20230922	100800	250695653	1898	1899	1899	1895	225
538	20230922	100700	250268699	1899	1899	1899	1899	12
539	20230922	100600	250245911	1900	1905	1905	1900	482
540	20230922	100500	249330106	1900	1899	1900	1899	1646
541	20230922	100400	246202807	1900	1906	1906	1899	2198
542	20230922	100300	242025356	1905	1906	1906	1900	7157
543	20230922	100200	228417695	1906	1917	1917	1901	8474
544	20230922	100100	212224543	1918	1922	1922	1918	1837
545	20230922	100000	208699407	1921	1921	1921	1921	124
546	20230922	095900	208461203	1921	1919	1921	1919	178
547	20230922	095800	208119617	1919	1919	1919	1919	343
548	20230922	095700	207461400	1919	1919	1919	1919	435
549	20230922	095600	206626635	1919	1920	1920	1919	3407
550	20230922	095500	200086655	1920	1923	1923	1920	2983
551	20230922	095400	194356655	1923	1923	1923	1923	754
552	20230922	095300	192906713	1923	1923	1923	1923	130
553	20230922	095200	192656723	1923	1923	1923	1923	275
554	20230922	095100	192127898	1923	1923	1923	1923	1
555	20230922	095000	192125975	1920	1924	1924	1920	3212
556	20230922	094900	185955972	1924	1924	1924	1924	991
557	20230922	094800	184049288	1924	1927	1927	1922	6022
558	20230922	094700	172457506	1925	1925	1927	1925	349
559	20230922	094600	171785443	1926	1933	1933	1926	10952
560	20230922	094500	150635906	1933	1933	1933	1933	455
561	20230922	094400	149756391	1939	1936	1939	1933	2142
562	20230922	094300	145615444	1936	1936	1936	1936	112
563	20230922	094200	145398612	1933	1936	1936	1933	910
564	20230922	094100	143637542	1936	1939	1939	1935	141
565	20230922	094000	143364640	1940	1940	1940	1940	53
566	20230922	093900	143261820	1942	1935	1942	1935	68
567	20230922	093800	143129951	1935	1935	1935	1935	1429
568	20230922	093700	140364836	1935	1935	1935	1935	0
569	20230922	093600	140364836	1935	1935	1935	1935	2
570	20230922	093500	140360966	1935	1935	1935	1935	104
571	20230922	093400	140159726	1941	1935	1941	1935	1821
572	20230922	093300	136636079	1935	1935	1935	1935	0
573	20230922	093200	136636079	1935	1935	1935	1935	10
574	20230922	093100	136616729	1935	1935	1941	1935	46
575	20230922	093000	136527653	1941	1935	1941	1935	3
576	20230922	092900	136521836	1935	1935	1935	1935	0
577	20230922	092800	136521836	1935	1935	1935	1935	6
578	20230922	092700	136510226	1935	1936	1936	1935	803
579	20230922	092600	134955621	1935	1933	1935	1932	373
580	20230922	092500	134234095	1935	1934	1935	1934	1634
581	20230922	092400	131072870	1934	1934	1934	1931	3318
582	20230922	092300	124660085	1934	1936	1936	1934	2034
583	20230922	092200	120724452	1934	1934	1934	1934	3862
584	20230922	092100	113255344	1934	1934	1934	1934	869
585	20230922	092000	111574698	1934	1946	1946	1933	2233
586	20230922	091900	107252131	1946	1946	1946	1946	18
587	20230922	091800	107217103	1946	1946	1946	1946	25
588	20230922	091700	107168453	1946	1946	1946	1946	11
589	20230922	091600	107147047	1947	1949	1958	1947	1297
590	20230922	091500	104620547	1959	1959	1959	1959	0
591	20230922	091400	104620547	1959	1959	1959	1959	0
592	20230922	091300	104620547	1959	1959	1959	1959	2
593	20230922	091200	104616629	1958	1959	1959	1958	1389
594	20230922	091100	101896760	1959	1959	1959	1951	5290
595	20230922	091000	91537985	1951	1949	1953	1949	3222
596	20230922	090900	85255738	1946	1942	1948	1932	14981
597	20230922	090800	56127770	1930	1930	1943	1930	847
598	20230922	090700	54483427	1942	1927	1942	1927	4037
599	20230922	090600	46679209	1923	1929	1929	1923	3215
600	20230922	090500	40490612	1923	1922	1929	1922	1128
601	20230922	090400	38320079	1922	1932	1932	1920	2566
602	20230922	090300	33390268	1932	1942	1942	1923	906
603	20230922	090200	31645176	1919	1973	1974	1917	9074
604	20230922	090100	14106180	1975	2005	2005	1975	4747
605	20230922	090000	4637565	2005	2005	2005	2005	2312