KissMeData/018500/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185700	683899438	1934	1934	1934	1934	1142
3	20230915	185600	683899438	1934	1934	1934	1934	0
4	20230915	185500	683899438	1934	1934	1934	1934	0
5	20230915	185400	683899438	1934	1934	1934	1934	0
6	20230915	185300	683899438	1934	1934	1934	1934	0
7	20230915	185200	683899438	1934	1934	1934	1934	0
8	20230915	185100	683899438	1934	1934	1934	1934	0
9	20230915	185000	683899438	1934	1934	1934	1934	0
10	20230915	184900	683899438	1934	1934	1934	1934	0
11	20230915	184800	683899438	1934	1934	1934	1934	0
12	20230915	184700	683899438	1934	1934	1934	1934	0
13	20230915	184600	683899438	1934	1934	1934	1934	0
14	20230915	184500	683899438	1934	1934	1934	1934	0
15	20230915	184400	683899438	1934	1934	1934	1934	0
16	20230915	184300	683899438	1934	1934	1934	1934	0
17	20230915	184200	683899438	1934	1934	1934	1934	0
18	20230915	184100	683899438	1934	1934	1934	1934	0
19	20230915	184000	683899438	1934	1934	1934	1934	0
20	20230915	183900	683899438	1934	1934	1934	1934	0
21	20230915	183800	683899438	1934	1934	1934	1934	0
22	20230915	183700	683899438	1934	1934	1934	1934	0
23	20230915	183600	683899438	1934	1934	1934	1934	0
24	20230915	183500	683899438	1934	1934	1934	1934	0
25	20230915	183400	683899438	1934	1934	1934	1934	0
26	20230915	183300	683899438	1934	1934	1934	1934	0
27	20230915	183200	683899438	1934	1934	1934	1934	0
28	20230915	183100	683899438	1934	1934	1934	1934	0
29	20230915	183000	683899438	1934	1934	1934	1934	0
30	20230915	182900	683899438	1934	1934	1934	1934	0
31	20230915	182800	683899438	1934	1934	1934	1934	0
32	20230915	182700	683899438	1934	1934	1934	1934	1142
33	20230915	182600	683899438	1934	1934	1934	1934	0
34	20230915	182500	683899438	1934	1934	1934	1934	0
35	20230915	182400	683899438	1934	1934	1934	1934	0
36	20230915	182300	683899438	1934	1934	1934	1934	0
37	20230915	182200	683899438	1934	1934	1934	1934	0
38	20230915	182100	683899438	1934	1934	1934	1934	0
39	20230915	182000	683899438	1934	1934	1934	1934	0
40	20230915	181900	683899438	1934	1934	1934	1934	0
41	20230915	181800	683899438	1934	1934	1934	1934	0
42	20230915	181700	683899438	1934	1934	1934	1934	0
43	20230915	181600	683899438	1934	1934	1934	1934	0
44	20230915	181500	683899438	1934	1934	1934	1934	0
45	20230915	181400	683899438	1934	1934	1934	1934	0
46	20230915	181300	683899438	1934	1934	1934	1934	0
47	20230915	181200	683899438	1934	1934	1934	1934	0
48	20230915	181100	683899438	1934	1934	1934	1934	0
49	20230915	181000	683899438	1934	1934	1934	1934	0
50	20230915	180900	683899438	1934	1934	1934	1934	0
51	20230915	180800	683899438	1934	1934	1934	1934	0
52	20230915	180700	683899438	1934	1934	1934	1934	0
53	20230915	180600	683899438	1934	1934	1934	1934	0
54	20230915	180500	683899438	1934	1934	1934	1934	0
55	20230915	180400	683899438	1934	1934	1934	1934	0
56	20230915	180300	683899438	1934	1934	1934	1934	0
57	20230915	180200	683899438	1934	1934	1934	1934	0
58	20230915	180100	683899438	1934	1934	1934	1934	0
59	20230915	180000	683899438	1934	1934	1934	1934	0
60	20230915	175900	683899438	1934	1934	1934	1934	0
61	20230915	175800	683899438	1934	1934	1934	1934	0
62	20230915	175700	683899438	1934	1934	1934	1934	1142
63	20230915	175600	683899438	1934	1934	1934	1934	0
64	20230915	175500	683899438	1934	1934	1934	1934	0
65	20230915	175400	683899438	1934	1934	1934	1934	0
66	20230915	175300	683899438	1934	1934	1934	1934	0
67	20230915	175200	683899438	1934	1934	1934	1934	0
68	20230915	175100	683899438	1934	1934	1934	1934	0
69	20230915	175000	683899438	1934	1934	1934	1934	0
70	20230915	174900	683899438	1934	1934	1934	1934	0
71	20230915	174800	683899438	1934	1934	1934	1934	0
72	20230915	174700	683899438	1934	1934	1934	1934	0
73	20230915	174600	683899438	1934	1934	1934	1934	0
74	20230915	174500	683899438	1934	1934	1934	1934	0
75	20230915	174400	683899438	1934	1934	1934	1934	0
76	20230915	174300	683899438	1934	1934	1934	1934	0
77	20230915	174200	683899438	1934	1934	1934	1934	0
78	20230915	174100	683899438	1934	1934	1934	1934	0
79	20230915	174000	683899438	1934	1934	1934	1934	0
80	20230915	173900	683899438	1934	1934	1934	1934	0
81	20230915	173800	683899438	1934	1934	1934	1934	0
82	20230915	173700	683899438	1934	1934	1934	1934	0
83	20230915	173600	683899438	1934	1934	1934	1934	0
84	20230915	173500	683899438	1934	1934	1934	1934	0
85	20230915	173400	683899438	1934	1934	1934	1934	0
86	20230915	173300	683899438	1934	1934	1934	1934	0
87	20230915	173200	683899438	1934	1934	1934	1934	0
88	20230915	173100	683899438	1934	1934	1934	1934	0
89	20230915	173000	683899438	1934	1934	1934	1934	0
90	20230915	172900	683899438	1934	1934	1934	1934	0
91	20230915	172800	683899438	1934	1934	1934	1934	0
92	20230915	172700	683899438	1934	1934	1934	1934	1142
93	20230915	172600	683899438	1934	1934	1934	1934	0
94	20230915	172500	683899438	1934	1934	1934	1934	0
95	20230915	172400	683899438	1934	1934	1934	1934	0
96	20230915	172300	683899438	1934	1934	1934	1934	0
97	20230915	172200	683899438	1934	1934	1934	1934	0
98	20230915	172100	683899438	1934	1934	1934	1934	0
99	20230915	172000	683899438	1934	1934	1934	1934	0
100	20230915	171900	683899438	1934	1934	1934	1934	0
101	20230915	171800	683899438	1934	1934	1934	1934	0
102	20230915	171700	683899438	1934	1934	1934	1934	0
103	20230915	171600	683899438	1934	1934	1934	1934	0
104	20230915	171500	683899438	1934	1934	1934	1934	0
105	20230915	171400	683899438	1934	1934	1934	1934	0
106	20230915	171300	683899438	1934	1934	1934	1934	0
107	20230915	171200	683899438	1934	1934	1934	1934	0
108	20230915	171100	683899438	1934	1934	1934	1934	0
109	20230915	171000	683899438	1934	1934	1934	1934	0
110	20230915	170900	683899438	1934	1934	1934	1934	0
111	20230915	170800	683899438	1934	1934	1934	1934	0
112	20230915	170700	683899438	1934	1934	1934	1934	0
113	20230915	170600	683899438	1934	1934	1934	1934	0
114	20230915	170500	683899438	1934	1934	1934	1934	0
115	20230915	170400	683899438	1934	1934	1934	1934	0
116	20230915	170300	683899438	1934	1934	1934	1934	0
117	20230915	170200	683899438	1934	1934	1934	1934	0
118	20230915	170100	683899438	1934	1934	1934	1934	0
119	20230915	170000	683899438	1934	1934	1934	1934	0
120	20230915	165900	683899438	1934	1934	1934	1934	0
121	20230915	165800	683899438	1934	1934	1934	1934	0
122	20230915	165700	683899438	1934	1934	1934	1934	1142
123	20230915	165600	683899438	1934	1934	1934	1934	0
124	20230915	165500	683899438	1934	1934	1934	1934	0
125	20230915	165400	683899438	1934	1934	1934	1934	0
126	20230915	165300	683899438	1934	1934	1934	1934	0
127	20230915	165200	683899438	1934	1934	1934	1934	0
128	20230915	165100	683899438	1934	1934	1934	1934	0
129	20230915	165000	683899438	1934	1934	1934	1934	0
130	20230915	164900	683899438	1934	1934	1934	1934	0
131	20230915	164800	683899438	1934	1934	1934	1934	0
132	20230915	164700	683899438	1934	1934	1934	1934	0
133	20230915	164600	683899438	1934	1934	1934	1934	0
134	20230915	164500	683899438	1934	1934	1934	1934	0
135	20230915	164400	683899438	1934	1934	1934	1934	0
136	20230915	164300	683899438	1934	1934	1934	1934	0
137	20230915	164200	683899438	1934	1934	1934	1934	0
138	20230915	164100	683899438	1934	1934	1934	1934	0
139	20230915	164000	683899438	1934	1934	1934	1934	0
140	20230915	163900	683899438	1934	1934	1934	1934	0
141	20230915	163800	683899438	1934	1934	1934	1934	0
142	20230915	163700	683899438	1934	1934	1934	1934	0
143	20230915	163600	683899438	1934	1934	1934	1934	0
144	20230915	163500	683899438	1934	1934	1934	1934	0
145	20230915	163400	683899438	1934	1934	1934	1934	0
146	20230915	163300	683899438	1934	1934	1934	1934	0
147	20230915	163200	683899438	1934	1934	1934	1934	0
148	20230915	163100	683899438	1934	1934	1934	1934	0
149	20230915	163000	683899438	1934	1934	1934	1934	0
150	20230915	162900	683899438	1934	1934	1934	1934	0
151	20230915	162800	683899438	1934	1934	1934	1934	0
152	20230915	162700	683899438	1934	1934	1934	1934	1142
153	20230915	162600	683899438	1934	1934	1934	1934	0
154	20230915	162500	683899438	1934	1934	1934	1934	0
155	20230915	162400	683899438	1934	1934	1934	1934	0
156	20230915	162300	683899438	1934	1934	1934	1934	0
157	20230915	162200	683899438	1934	1934	1934	1934	0
158	20230915	162100	683899438	1934	1934	1934	1934	0
159	20230915	162000	683899438	1934	1934	1934	1934	0
160	20230915	161900	683899438	1934	1934	1934	1934	0
161	20230915	161800	683899438	1934	1934	1934	1934	0
162	20230915	161700	683899438	1934	1934	1934	1934	0
163	20230915	161600	683899438	1934	1934	1934	1934	0
164	20230915	161500	683899438	1934	1934	1934	1934	0
165	20230915	161400	683899438	1934	1934	1934	1934	0
166	20230915	161300	683899438	1934	1934	1934	1934	0
167	20230915	161200	683899438	1934	1934	1934	1934	0
168	20230915	161100	683899438	1934	1934	1934	1934	0
169	20230915	161000	683899438	1934	1934	1934	1934	0
170	20230915	160900	683899438	1934	1934	1934	1934	0
171	20230915	160800	683899438	1934	1934	1934	1934	0
172	20230915	160700	683899438	1934	1934	1934	1934	0
173	20230915	160600	683899438	1934	1934	1934	1934	0
174	20230915	160500	683899438	1934	1934	1934	1934	0
175	20230915	160400	683899438	1934	1934	1934	1934	0
176	20230915	160300	683899438	1934	1934	1934	1934	0
177	20230915	160200	683899438	1934	1934	1934	1934	0
178	20230915	160100	683899438	1934	1934	1934	1934	0
179	20230915	160000	683899438	1934	1934	1934	1934	0
180	20230915	155900	683899438	1934	1934	1934	1934	0
181	20230915	155800	683899438	1934	1934	1934	1934	0
182	20230915	155700	683899438	1934	1934	1934	1934	1142
183	20230915	155600	683899438	1934	1934	1934	1934	0
184	20230915	155500	683899438	1934	1934	1934	1934	0
185	20230915	155400	683899438	1934	1934	1934	1934	0
186	20230915	155300	683899438	1934	1934	1934	1934	0
187	20230915	155200	683899438	1934	1934	1934	1934	0
188	20230915	155100	683899438	1934	1934	1934	1934	0
189	20230915	155000	683899438	1934	1934	1934	1934	0
190	20230915	154900	683899438	1934	1934	1934	1934	0
191	20230915	154800	683899438	1934	1934	1934	1934	0
192	20230915	154700	683899438	1934	1934	1934	1934	0
193	20230915	154600	683899438	1934	1934	1934	1934	0
194	20230915	154500	683899438	1934	1934	1934	1934	0
195	20230915	154400	683899438	1934	1934	1934	1934	0
196	20230915	154300	683899438	1934	1934	1934	1934	0
197	20230915	154200	683899438	1934	1934	1934	1934	0
198	20230915	154100	683899438	1934	1934	1934	1934	0
199	20230915	154000	683899438	1934	1934	1934	1934	0
200	20230915	153900	683899438	1934	1934	1934	1934	0
201	20230915	153800	683899438	1934	1934	1934	1934	0
202	20230915	153700	683899438	1934	1934	1934	1934	0
203	20230915	153600	683899438	1934	1934	1934	1934	0
204	20230915	153500	683899438	1934	1934	1934	1934	0
205	20230915	153400	683899438	1934	1934	1934	1934	0
206	20230915	153300	683899438	1934	1934	1934	1934	0
207	20230915	153200	683899438	1934	1934	1934	1934	0
208	20230915	153100	683899438	1934	1934	1934	1934	0
209	20230915	153000	683899438	1934	1934	1934	1934	1142
210	20230915	152900	681690810	1934	1934	1934	1934	0
211	20230915	152800	681690810	1934	1934	1934	1934	0
212	20230915	152700	681690810	1934	1934	1934	1934	0
213	20230915	152600	681690810	1934	1934	1934	1934	0
214	20230915	152500	681690810	1934	1934	1934	1934	0
215	20230915	152400	681690810	1934	1934	1934	1934	0
216	20230915	152300	681690810	1934	1934	1934	1934	0
217	20230915	152200	681690810	1934	1934	1934	1934	0
218	20230915	152100	681690810	1934	1934	1934	1934	0
219	20230915	152000	681690810	1934	1934	1934	1934	0
220	20230915	151900	681690810	1934	1932	1934	1932	164
221	20230915	151800	681373774	1932	1934	1934	1932	536
222	20230915	151700	680338089	1934	1935	1935	1934	525
223	20230915	151600	679322219	1935	1936	1936	1935	22
224	20230915	151500	679279628	1936	1935	1936	1935	399
225	20230915	151400	678507562	1936	1936	1936	1936	11
226	20230915	151300	678486266	1936	1933	1936	1933	2231
227	20230915	151200	674170665	1933	1933	1933	1933	500
228	20230915	151100	673204165	1933	1933	1933	1933	300
229	20230915	151000	672624265	1931	1931	1931	1931	0
230	20230915	150900	672624265	1931	1931	1931	1931	0
231	20230915	150800	672624265	1931	1931	1931	1931	1376
232	20230915	150700	669967209	1931	1931	1931	1931	900
233	20230915	150600	668229309	1931	1931	1931	1931	0
234	20230915	150500	668229309	1931	1931	1931	1931	10
235	20230915	150400	668209999	1931	1931	1931	1931	11
236	20230915	150300	668188758	1931	1933	1933	1931	1340
237	20230915	150200	665601216	1933	1933	1933	1933	3
238	20230915	150100	665595417	1936	1936	1936	1935	4292
239	20230915	150000	657286605	1935	1935	1935	1935	0
240	20230915	145900	657286605	1935	1935	1935	1935	30
241	20230915	145800	657228555	1934	1934	1934	1934	815
242	20230915	145700	655652345	1934	1934	1934	1934	2769
243	20230915	145600	650297099	1935	1934	1935	1934	193
244	20230915	145500	649923744	1934	1934	1934	1934	83
245	20230915	145400	649763222	1929	1935	1935	1929	124
246	20230915	145300	649523462	1932	1932	1935	1930	3125
247	20230915	145200	643488910	1932	1938	1938	1932	3143
248	20230915	145100	637413962	1938	1936	1938	1936	261
249	20230915	145000	636908286	1935	1935	1935	1935	174
250	20230915	144900	636571596	1935	1937	1938	1935	596
251	20230915	144800	635417002	1935	1931	1935	1929	2064
252	20230915	144700	631429591	1931	1931	1931	1931	40
253	20230915	144600	631352351	1931	1931	1931	1931	1
254	20230915	144500	631350420	1931	1930	1931	1930	786
255	20230915	144400	629833439	1930	1930	1930	1930	1
256	20230915	144300	629831509	1930	1930	1930	1930	50
257	20230915	144200	629735009	1930	1930	1930	1930	0
258	20230915	144100	629735009	1930	1930	1930	1930	1
259	20230915	144000	629733079	1930	1934	1934	1930	1620
260	20230915	143900	626606413	1930	1930	1930	1928	2307
261	20230915	143800	622155877	1930	1931	1931	1930	6230
262	20230915	143700	610128273	1931	1931	1931	1931	0
263	20230915	143600	610128273	1931	1931	1931	1931	0
264	20230915	143500	610128273	1931	1931	1931	1931	1
265	20230915	143400	610126342	1931	1931	1931	1931	0
266	20230915	143300	610126342	1931	1931	1931	1931	1000
267	20230915	143200	608195342	1932	1936	1936	1932	1150
268	20230915	143100	605972820	1937	1937	1937	1937	0
269	20230915	143000	605972820	1937	1937	1937	1937	2
270	20230915	142900	605968946	1937	1937	1937	1937	0
271	20230915	142800	605968946	1937	1938	1938	1937	8
272	20230915	142700	605953449	1938	1938	1938	1938	0
273	20230915	142600	605953449	1938	1935	1938	1935	336
274	20230915	142500	605303280	1935	1935	1935	1935	0
275	20230915	142400	605303280	1935	1935	1935	1935	668
276	20230915	142300	604010700	1935	1935	1935	1935	1
277	20230915	142200	604008765	1939	1936	1939	1936	1000
278	20230915	142100	602071105	1935	1932	1935	1932	109
279	20230915	142000	601860340	1932	1935	1935	1932	91
280	20230915	141900	601684405	1935	1935	1935	1935	0
281	20230915	141800	601684405	1935	1934	1935	1934	1153
282	20230915	141700	599453360	1933	1933	1933	1933	0
283	20230915	141600	599453360	1933	1933	1933	1933	2570
284	20230915	141500	594485550	1933	1933	1933	1933	2
285	20230915	141400	594481684	1930	1930	1930	1930	0
286	20230915	141300	594481684	1930	1930	1930	1930	811
287	20230915	141200	592916454	1932	1932	1932	1932	240
288	20230915	141100	592452774	1932	1932	1932	1932	6
289	20230915	141000	592441182	1932	1932	1932	1932	0
290	20230915	140900	592441182	1932	1932	1932	1932	0
291	20230915	140800	592441182	1932	1932	1932	1930	289
292	20230915	140700	591882860	1933	1930	1933	1930	351
293	20230915	140600	591205182	1930	1930	1930	1930	1
294	20230915	140500	591203252	1930	1930	1930	1930	0
295	20230915	140400	591203252	1930	1930	1930	1930	0
296	20230915	140300	591203252	1930	1930	1930	1930	0
297	20230915	140200	591203252	1930	1930	1930	1930	295
298	20230915	140100	590633902	1930	1930	1930	1930	7
299	20230915	140000	590620392	1930	1930	1930	1930	100
300	20230915	135900	590427392	1930	1930	1930	1930	99
301	20230915	135800	590236322	1930	1930	1930	1930	0
302	20230915	135700	590236322	1930	1930	1930	1930	1
303	20230915	135600	590234392	1930	1930	1930	1930	0
304	20230915	135500	590234392	1930	1930	1930	1930	0
305	20230915	135400	590234392	1930	1931	1931	1930	1724
306	20230915	135300	586907071	1931	1931	1931	1931	757
307	20230915	135200	585445304	1931	1931	1931	1931	0
308	20230915	135100	585445304	1931	1931	1931	1931	302
309	20230915	135000	584862142	1932	1933	1933	1932	4
310	20230915	134900	584854412	1932	1932	1932	1932	36
311	20230915	134800	584784860	1933	1933	1933	1933	1
312	20230915	134700	584782927	1933	1932	1933	1931	1048
313	20230915	134600	582759190	1933	1932	1933	1932	201
314	20230915	134500	582370857	1933	1933	1933	1933	49
315	20230915	134400	582276140	1933	1933	1933	1933	1
316	20230915	134300	582274207	1933	1933	1933	1933	1
317	20230915	134200	582272274	1933	1933	1933	1933	1
318	20230915	134100	582270341	1933	1933	1933	1933	97
319	20230915	134000	582082840	1933	1933	1933	1933	5
320	20230915	133900	582073175	1931	1931	1931	1931	0
321	20230915	133800	582073175	1931	1931	1931	1931	0
322	20230915	133700	582073175	1931	1931	1931	1931	0
323	20230915	133600	582073175	1931	1931	1931	1931	1
324	20230915	133500	582071244	1930	1930	1930	1930	0
325	20230915	133400	582071244	1930	1930	1930	1930	0
326	20230915	133300	582071244	1930	1930	1930	1930	0
327	20230915	133200	582071244	1930	1930	1930	1930	0
328	20230915	133100	582071244	1930	1930	1930	1930	1054
329	20230915	133000	580037024	1930	1925	1931	1924	6635
330	20230915	132900	567230156	1925	1927	1927	1925	2850
331	20230915	132800	561742569	1927	1928	1928	1927	648
332	20230915	132700	560493320	1929	1929	1929	1929	527
333	20230915	132600	559476737	1930	1930	1930	1930	155
334	20230915	132500	559177587	1930	1930	1930	1930	0
335	20230915	132400	559177587	1930	1931	1931	1930	1375
336	20230915	132300	556522868	1931	1931	1931	1931	0
337	20230915	132200	556522868	1931	1935	1935	1931	1003
338	20230915	132100	554584712	1935	1935	1935	1935	11
339	20230915	132000	554563427	1935	1936	1936	1935	840
340	20230915	131900	552938017	1937	1939	1939	1937	4
341	20230915	131800	552930267	1939	1939	1939	1939	1
342	20230915	131700	552928328	1939	1939	1939	1939	5
343	20230915	131600	552918633	1939	1939	1939	1939	1
344	20230915	131500	552916694	1939	1939	1939	1939	62
345	20230915	131400	552796476	1940	1940	1940	1940	0
346	20230915	131300	552796476	1940	1940	1940	1940	1
347	20230915	131200	552794536	1937	1935	1937	1934	1956
348	20230915	131100	549008061	1935	1935	1935	1935	78
349	20230915	131000	548857131	1934	1936	1936	1934	2102
350	20230915	130900	544791525	1940	1940	1940	1940	1
351	20230915	130800	544789585	1935	1936	1936	1935	625
352	20230915	130700	543580200	1934	1934	1935	1934	1558
353	20230915	130600	540566953	1934	1940	1940	1934	652
354	20230915	130500	539304647	1940	1942	1942	1940	685
355	20230915	130400	537974417	1942	1941	1942	1941	378
356	20230915	130300	537240718	1941	1942	1942	1941	718
357	20230915	130200	535846880	1941	1941	1941	1941	0
358	20230915	130100	535846880	1941	1940	1941	1940	322
359	20230915	130000	535221899	1940	1940	1940	1940	1
360	20230915	125900	535219959	1935	1935	1935	1935	576
361	20230915	125800	534105399	1935	1940	1940	1935	4808
362	20230915	125700	524801379	1940	1940	1940	1940	580
363	20230915	125600	523676179	1941	1941	1941	1941	16
364	20230915	125500	523645123	1942	1942	1942	1942	0
365	20230915	125400	523645123	1942	1940	1942	1940	219
366	20230915	125300	523220261	1942	1942	1942	1942	0
367	20230915	125200	523220261	1942	1942	1942	1942	104
368	20230915	125100	523018293	1941	1941	1941	1941	178
369	20230915	125000	522672795	1942	1942	1942	1942	0
370	20230915	124900	522672795	1942	1942	1942	1942	37
371	20230915	124800	522600941	1939	1942	1942	1939	949
372	20230915	124700	520758052	1942	1940	1942	1940	11
373	20230915	124600	520736704	1942	1945	1945	1942	3037
374	20230915	124500	514838710	1945	1945	1945	1945	500
375	20230915	124400	513866210	1945	1945	1945	1945	5
376	20230915	124300	513856485	1948	1952	1952	1948	11241
377	20230915	124200	491951340	1951	1950	1952	1950	1249
378	20230915	124100	489514852	1950	1948	1952	1948	2549
379	20230915	124000	484542884	1948	1940	1948	1940	2861
380	20230915	123900	478985770	1940	1935	1940	1935	8886
381	20230915	123800	461769427	1934	1934	1934	1934	0
382	20230915	123700	461769427	1934	1934	1934	1934	743
383	20230915	123600	460332465	1934	1934	1934	1934	500
384	20230915	123500	459365465	1934	1934	1934	1934	0
385	20230915	123400	459365465	1934	1934	1934	1934	172
386	20230915	123300	459032817	1934	1934	1934	1934	1060
387	20230915	123200	456982777	1934	1934	1934	1934	71
388	20230915	123100	456845463	1935	1935	1935	1935	311
389	20230915	123000	456243678	1935	1935	1935	1935	0
390	20230915	122900	456243678	1935	1935	1935	1935	171
391	20230915	122800	455912793	1935	1935	1935	1935	1
392	20230915	122700	455910858	1935	1933	1935	1933	3455
393	20230915	122600	449226238	1933	1933	1933	1933	0
394	20230915	122500	449226238	1933	1933	1933	1933	0
395	20230915	122400	449226238	1933	1933	1933	1933	81
396	20230915	122300	449069665	1933	1933	1933	1933	1
397	20230915	122200	449067732	1934	1933	1934	1933	500
398	20230915	122100	448101231	1933	1933	1933	1933	1
399	20230915	122000	448099298	1933	1933	1933	1933	0
400	20230915	121900	448099298	1933	1927	1933	1927	7954
401	20230915	121800	432745902	1930	1930	1930	1930	948
402	20230915	121700	430916262	1930	1930	1930	1930	0
403	20230915	121600	430916262	1930	1930	1930	1930	888
404	20230915	121500	429202422	1930	1930	1930	1930	0
405	20230915	121400	429202422	1930	1930	1930	1930	500
406	20230915	121300	428237422	1930	1930	1930	1930	0
407	20230915	121200	428237422	1930	1929	1930	1927	157
408	20230915	121100	427934646	1930	1929	1930	1929	204
409	20230915	121000	427541126	1929	1929	1929	1929	1
410	20230915	120900	427539197	1929	1929	1929	1929	0
411	20230915	120800	427539197	1929	1929	1929	1929	0
412	20230915	120700	427539197	1929	1927	1929	1927	3
413	20230915	120600	427533412	1927	1927	1927	1927	1016
414	20230915	120500	425575580	1930	1930	1930	1930	0
415	20230915	120400	425575580	1930	1930	1930	1930	0
416	20230915	120300	425575580	1930	1930	1930	1930	1000
417	20230915	120200	423645580	1926	1926	1926	1926	1200
418	20230915	120100	421334380	1926	1926	1926	1926	591
419	20230915	120000	420196114	1926	1926	1926	1926	314
420	20230915	115900	419591350	1926	1926	1926	1926	10
421	20230915	115800	419572090	1925	1924	1925	1924	6643
422	20230915	115700	406784615	1924	1924	1924	1924	1603
423	20230915	115600	403700443	1924	1921	1924	1921	2390
424	20230915	115500	399107573	1924	1924	1924	1924	100
425	20230915	115400	398915173	1924	1916	1924	1916	19623
426	20230915	115300	361256924	1917	1917	1917	1917	541
427	20230915	115200	360219827	1917	1917	1917	1917	798
428	20230915	115100	358690061	1917	1917	1917	1917	55
429	20230915	115000	358584626	1917	1917	1917	1917	400
430	20230915	114900	357817826	1917	1917	1917	1917	3596
431	20230915	114800	350924294	1920	1920	1920	1920	11
432	20230915	114700	350903174	1920	1920	1920	1920	0
433	20230915	114600	350903174	1920	1920	1920	1920	0
434	20230915	114500	350903174	1920	1920	1920	1920	20
435	20230915	114400	350864774	1920	1920	1920	1920	0
436	20230915	114300	350864774	1920	1920	1920	1920	0
437	20230915	114200	350864774	1920	1920	1920	1920	0
438	20230915	114100	350864774	1920	1920	1920	1920	0
439	20230915	114000	350864774	1920	1920	1920	1920	10
440	20230915	113900	350845574	1920	1920	1920	1920	44
441	20230915	113800	350761094	1920	1920	1920	1920	0
442	20230915	113700	350761094	1920	1920	1920	1920	200
443	20230915	113600	350377094	1920	1920	1920	1920	0
444	20230915	113500	350377094	1920	1920	1920	1920	0
445	20230915	113400	350377094	1920	1920	1920	1920	0
446	20230915	113300	350377094	1920	1920	1920	1920	0
447	20230915	113200	350377094	1920	1920	1920	1920	0
448	20230915	113100	350377094	1920	1920	1920	1920	0
449	20230915	113000	350377094	1920	1920	1920	1920	0
450	20230915	112900	350377094	1920	1920	1920	1920	0
451	20230915	112800	350377094	1920	1920	1920	1920	557
452	20230915	112700	349307654	1920	1920	1920	1920	1200
453	20230915	112600	347003654	1920	1918	1920	1914	2880
454	20230915	112500	341487737	1917	1917	1917	1917	2000
455	20230915	112400	337653737	1919	1919	1919	1919	0
456	20230915	112300	337653737	1919	1919	1919	1919	100
457	20230915	112200	337461837	1919	1918	1919	1918	1756
458	20230915	112100	334092726	1915	1917	1917	1915	1654
459	20230915	112000	330924216	1918	1919	1919	1918	3199
460	20230915	111900	324787164	1919	1919	1919	1919	100
461	20230915	111800	324595264	1920	1920	1920	1920	0
462	20230915	111700	324595264	1920	1920	1920	1920	0
463	20230915	111600	324595264	1920	1920	1920	1920	1042
464	20230915	111500	322594624	1919	1919	1919	1919	0
465	20230915	111400	322594624	1919	1919	1919	1919	0
466	20230915	111300	322594624	1919	1919	1919	1919	0
467	20230915	111200	322594624	1919	1918	1919	1918	359
468	20230915	111100	321905903	1917	1917	1917	1917	12
469	20230915	111000	321882899	1918	1918	1918	1918	897
470	20230915	110900	320162453	1919	1919	1919	1919	0
471	20230915	110800	320162453	1919	1919	1919	1919	350
472	20230915	110700	319490803	1918	1918	1918	1918	44
473	20230915	110600	319406411	1919	1919	1919	1919	42
474	20230915	110500	319325813	1919	1919	1919	1919	8
475	20230915	110400	319310461	1918	1918	1918	1918	0
476	20230915	110300	319310461	1918	1918	1918	1918	0
477	20230915	110200	319310461	1918	1918	1918	1918	1478
478	20230915	110100	316475657	1917	1917	1917	1917	0
479	20230915	110000	316475657	1917	1917	1917	1917	159
480	20230915	105900	316170854	1914	1914	1914	1914	0
481	20230915	105800	316170854	1914	1917	1918	1914	3551
482	20230915	105700	309371506	1917	1917	1917	1917	0
483	20230915	105600	309371506	1917	1917	1917	1917	100
484	20230915	105500	309179806	1918	1918	1918	1918	0
485	20230915	105400	309179806	1918	1918	1918	1918	0
486	20230915	105300	309179806	1918	1918	1918	1918	0
487	20230915	105200	309179806	1918	1918	1918	1918	235
488	20230915	105100	308729076	1918	1918	1918	1918	102
489	20230915	105000	308533440	1918	1918	1918	1918	81
490	20230915	104900	308378082	1918	1920	1920	1918	2444
491	20230915	104800	303687842	1920	1920	1920	1920	244
492	20230915	104700	303219362	1920	1920	1920	1920	48
493	20230915	104600	303127202	1925	1925	1925	1925	260
494	20230915	104500	302626702	1925	1925	1925	1925	10
495	20230915	104400	302607452	1925	1926	1926	1925	38
496	20230915	104300	302534297	1920	1921	1921	1920	424
497	20230915	104200	301719816	1921	1922	1922	1921	869
498	20230915	104100	300049600	1931	1931	1931	1931	0
499	20230915	104000	300049600	1931	1931	1931	1931	0
500	20230915	103900	300049600	1931	1931	1931	1931	0
501	20230915	103800	300049600	1931	1931	1931	1931	0
502	20230915	103700	300049600	1931	1931	1931	1931	0
503	20230915	103600	300049600	1931	1931	1931	1931	0
504	20230915	103500	300049600	1931	1931	1931	1931	0
505	20230915	103400	300049600	1931	1931	1931	1931	0
506	20230915	103300	300049600	1931	1931	1931	1931	0
507	20230915	103200	300049600	1931	1931	1931	1931	1
508	20230915	103100	300047669	1925	1925	1925	1925	0
509	20230915	103000	300047669	1925	1926	1926	1925	1000
510	20230915	102900	298122550	1927	1927	1927	1927	10
511	20230915	102800	298103280	1927	1927	1930	1927	4039
512	20230915	102700	290319830	1927	1927	1927	1927	576
513	20230915	102600	289209878	1927	1927	1927	1927	940
514	20230915	102500	287398498	1925	1924	1925	1924	1060
515	20230915	102400	285358165	1920	1921	1921	1920	700
516	20230915	102300	284013983	1921	1921	1921	1921	200
517	20230915	102200	283629783	1921	1921	1921	1921	0
518	20230915	102100	283629783	1921	1921	1921	1921	220
519	20230915	102000	283207163	1924	1924	1924	1924	0
520	20230915	101900	283207163	1924	1924	1924	1924	0
521	20230915	101800	283207163	1924	1924	1924	1924	0
522	20230915	101700	283207163	1924	1917	1924	1917	2475
523	20230915	101600	278454073	1917	1917	1917	1917	0
524	20230915	101500	278454073	1917	1917	1917	1917	64
525	20230915	101400	278331385	1914	1914	1914	1914	0
526	20230915	101300	278331385	1914	1914	1914	1914	0
527	20230915	101200	278331385	1914	1914	1914	1914	0
528	20230915	101100	278331385	1914	1914	1914	1914	0
529	20230915	101000	278331385	1914	1911	1915	1911	2312
530	20230915	100900	273908399	1911	1914	1917	1910	21044
531	20230915	100800	233705375	1914	1920	1920	1914	7746
532	20230915	100700	218860757	1921	1921	1921	1921	100
533	20230915	100600	218668657	1921	1921	1921	1921	100
534	20230915	100500	218476557	1924	1924	1924	1924	1
535	20230915	100400	218474633	1924	1924	1924	1924	0
536	20230915	100300	218474633	1924	1924	1924	1924	78
537	20230915	100200	218324561	1924	1924	1924	1924	0
538	20230915	100100	218324561	1924	1924	1924	1924	250
539	20230915	100000	217843561	1924	1924	1924	1924	748
540	20230915	095900	216404409	1921	1921	1921	1921	306
541	20230915	095800	215816583	1921	1921	1921	1921	0
542	20230915	095700	215816583	1921	1921	1921	1921	94
543	20230915	095600	215636009	1921	1921	1921	1921	1200
544	20230915	095500	213330809	1923	1923	1923	1923	0
545	20230915	095400	213330809	1923	1923	1923	1923	22
546	20230915	095300	213288503	1923	1923	1923	1923	0
547	20230915	095200	213288503	1923	1921	1923	1921	1456
548	20230915	095100	210489615	1922	1923	1923	1922	3365
549	20230915	095000	204019685	1923	1923	1923	1923	2
550	20230915	094900	204015839	1923	1923	1923	1923	4
551	20230915	094800	204008147	1920	1919	1920	1919	703
552	20230915	094700	202658887	1918	1918	1918	1918	1000
553	20230915	094600	200740887	1918	1918	1918	1918	1187
554	20230915	094500	198464221	1918	1923	1923	1918	1200
555	20230915	094400	196160511	1923	1926	1926	1923	3009
556	20230915	094300	190368514	1926	1928	1928	1926	305
557	20230915	094200	189780786	1926	1926	1926	1926	355
558	20230915	094100	189097056	1929	1929	1929	1929	50
559	20230915	094000	189000606	1929	1930	1930	1929	2595
560	20230915	093900	183994696	1930	1930	1930	1930	150
561	20230915	093800	183705196	1935	1935	1935	1935	2
562	20230915	093700	183701326	1935	1928	1936	1928	3641
563	20230915	093600	176665472	1928	1929	1929	1928	8
564	20230915	093500	176650042	1934	1934	1934	1928	5788
565	20230915	093400	165490700	1929	1930	1930	1929	120
566	20230915	093300	165259218	1934	1934	1934	1929	57
567	20230915	093200	165149188	1929	1933	1933	1929	150
568	20230915	093100	164859547	1933	1931	1933	1931	253
569	20230915	093000	164370902	1931	1931	1931	1931	311
570	20230915	092900	163770361	1935	1935	1935	1935	0
571	20230915	092800	163770361	1935	1935	1935	1935	930
572	20230915	092700	161970811	1935	1933	1937	1933	8855
573	20230915	092600	144836585	1935	1935	1935	1935	0
574	20230915	092500	144836585	1935	1927	1935	1927	6178
575	20230915	092400	132914409	1928	1928	1928	1928	494
576	20230915	092300	131961977	1928	1925	1928	1925	1764
577	20230915	092200	128562772	1924	1925	1925	1924	111
578	20230915	092100	128349107	1925	1921	1925	1921	30
579	20230915	092000	128291415	1919	1916	1919	1916	1016
580	20230915	091900	126341729	1916	1919	1921	1914	2290
581	20230915	091800	121955432	1916	1920	1920	1916	3894
582	20230915	091700	114485570	1926	1915	1928	1915	6782
583	20230915	091600	101452273	1914	1914	1914	1914	84
584	20230915	091500	101291497	1909	1910	1910	1909	4146
585	20230915	091400	93376778	1912	1908	1912	1905	8208
586	20230915	091300	77721904	1908	1910	1910	1908	310
587	20230915	091200	77129824	1910	1909	1910	1907	2075
588	20230915	091100	73167261	1909	1911	1911	1909	1051
589	20230915	091000	71159882	1915	1915	1915	1915	0
590	20230915	090900	71159882	1915	1905	1915	1902	713
591	20230915	090800	69801927	1917	1917	1917	1904	750
592	20230915	090700	68364800	1917	1913	1917	1913	5875
593	20230915	090600	57114414	1913	1898	1913	1896	12479
594	20230915	090500	33312339	1899	1902	1902	1899	7082
595	20230915	090400	19851492	1901	1903	1903	1901	1158
596	20230915	090300	17647906	1904	1910	1910	1903	4437
597	20230915	090200	9176286	1911	1911	1911	1910	4729
598	20230915	090100	143733	1911	1911	1911	1911	0
599	20230915	090000	143733	1911	1917	1917	1911	75