KissMeData/018500/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	185800	1380574571	1913	1913	1913	1913	17369
3	20230908	185700	1380574571	1913	1913	1913	1913	0
4	20230908	185600	1380574571	1913	1913	1913	1913	0
5	20230908	185500	1380574571	1913	1913	1913	1913	0
6	20230908	185400	1380574571	1913	1913	1913	1913	0
7	20230908	185300	1380574571	1913	1913	1913	1913	0
8	20230908	185200	1380574571	1913	1913	1913	1913	0
9	20230908	185100	1380574571	1913	1913	1913	1913	0
10	20230908	185000	1380574571	1913	1913	1913	1913	0
11	20230908	184900	1380574571	1913	1913	1913	1913	0
12	20230908	184800	1380574571	1913	1913	1913	1913	0
13	20230908	184700	1380574571	1913	1913	1913	1913	0
14	20230908	184600	1380574571	1913	1913	1913	1913	0
15	20230908	184500	1380574571	1913	1913	1913	1913	0
16	20230908	184400	1380574571	1913	1913	1913	1913	0
17	20230908	184300	1380574571	1913	1913	1913	1913	0
18	20230908	184200	1380574571	1913	1913	1913	1913	0
19	20230908	184100	1380574571	1913	1913	1913	1913	0
20	20230908	184000	1380574571	1913	1913	1913	1913	0
21	20230908	183900	1380574571	1913	1913	1913	1913	0
22	20230908	183800	1380574571	1913	1913	1913	1913	0
23	20230908	183700	1380574571	1913	1913	1913	1913	0
24	20230908	183600	1380574571	1913	1913	1913	1913	0
25	20230908	183500	1380574571	1913	1913	1913	1913	0
26	20230908	183400	1380574571	1913	1913	1913	1913	0
27	20230908	183300	1380574571	1913	1913	1913	1913	0
28	20230908	183200	1380574571	1913	1913	1913	1913	0
29	20230908	183100	1380574571	1913	1913	1913	1913	0
30	20230908	183000	1380574571	1913	1913	1913	1913	0
31	20230908	182900	1380574571	1913	1913	1913	1913	0
32	20230908	182800	1380574571	1913	1913	1913	1913	17369
33	20230908	182700	1380574571	1913	1913	1913	1913	0
34	20230908	182600	1380574571	1913	1913	1913	1913	0
35	20230908	182500	1380574571	1913	1913	1913	1913	0
36	20230908	182400	1380574571	1913	1913	1913	1913	0
37	20230908	182300	1380574571	1913	1913	1913	1913	0
38	20230908	182200	1380574571	1913	1913	1913	1913	0
39	20230908	182100	1380574571	1913	1913	1913	1913	0
40	20230908	182000	1380574571	1913	1913	1913	1913	0
41	20230908	181900	1380574571	1913	1913	1913	1913	0
42	20230908	181800	1380574571	1913	1913	1913	1913	0
43	20230908	181700	1380574571	1913	1913	1913	1913	0
44	20230908	181600	1380574571	1913	1913	1913	1913	0
45	20230908	181500	1380574571	1913	1913	1913	1913	0
46	20230908	181400	1380574571	1913	1913	1913	1913	0
47	20230908	181300	1380574571	1913	1913	1913	1913	0
48	20230908	181200	1380574571	1913	1913	1913	1913	0
49	20230908	181100	1380574571	1913	1913	1913	1913	0
50	20230908	181000	1380574571	1913	1913	1913	1913	0
51	20230908	180900	1380574571	1913	1913	1913	1913	0
52	20230908	180800	1380574571	1913	1913	1913	1913	0
53	20230908	180700	1380574571	1913	1913	1913	1913	0
54	20230908	180600	1380574571	1913	1913	1913	1913	0
55	20230908	180500	1380574571	1913	1913	1913	1913	0
56	20230908	180400	1380574571	1913	1913	1913	1913	0
57	20230908	180300	1380574571	1913	1913	1913	1913	0
58	20230908	180200	1380574571	1913	1913	1913	1913	0
59	20230908	180100	1380574571	1913	1913	1913	1913	0
60	20230908	180000	1380574571	1913	1913	1913	1913	0
61	20230908	175900	1380574571	1913	1913	1913	1913	0
62	20230908	175800	1380574571	1913	1913	1913	1913	17369
63	20230908	175700	1380574571	1913	1913	1913	1913	0
64	20230908	175600	1380574571	1913	1913	1913	1913	0
65	20230908	175500	1380574571	1913	1913	1913	1913	0
66	20230908	175400	1380574571	1913	1913	1913	1913	0
67	20230908	175300	1380574571	1913	1913	1913	1913	0
68	20230908	175200	1380574571	1913	1913	1913	1913	0
69	20230908	175100	1380574571	1913	1913	1913	1913	0
70	20230908	175000	1380574571	1913	1913	1913	1913	0
71	20230908	174900	1380574571	1913	1913	1913	1913	0
72	20230908	174800	1380574571	1913	1913	1913	1913	0
73	20230908	174700	1380574571	1913	1913	1913	1913	0
74	20230908	174600	1380574571	1913	1913	1913	1913	0
75	20230908	174500	1380574571	1913	1913	1913	1913	0
76	20230908	174400	1380574571	1913	1913	1913	1913	0
77	20230908	174300	1380574571	1913	1913	1913	1913	0
78	20230908	174200	1380574571	1913	1913	1913	1913	0
79	20230908	174100	1380574571	1913	1913	1913	1913	0
80	20230908	174000	1380574571	1913	1913	1913	1913	0
81	20230908	173900	1380574571	1913	1913	1913	1913	0
82	20230908	173800	1380574571	1913	1913	1913	1913	0
83	20230908	173700	1380574571	1913	1913	1913	1913	0
84	20230908	173600	1380574571	1913	1913	1913	1913	0
85	20230908	173500	1380574571	1913	1913	1913	1913	0
86	20230908	173400	1380574571	1913	1913	1913	1913	0
87	20230908	173300	1380574571	1913	1913	1913	1913	0
88	20230908	173200	1380574571	1913	1913	1913	1913	0
89	20230908	173100	1380574571	1913	1913	1913	1913	0
90	20230908	173000	1380574571	1913	1913	1913	1913	0
91	20230908	172900	1380574571	1913	1913	1913	1913	0
92	20230908	172800	1380574571	1913	1913	1913	1913	17369
93	20230908	172700	1380574571	1913	1913	1913	1913	0
94	20230908	172600	1380574571	1913	1913	1913	1913	0
95	20230908	172500	1380574571	1913	1913	1913	1913	0
96	20230908	172400	1380574571	1913	1913	1913	1913	0
97	20230908	172300	1380574571	1913	1913	1913	1913	0
98	20230908	172200	1380574571	1913	1913	1913	1913	0
99	20230908	172100	1380574571	1913	1913	1913	1913	0
100	20230908	172000	1380574571	1913	1913	1913	1913	0
101	20230908	171900	1380574571	1913	1913	1913	1913	0
102	20230908	171800	1380574571	1913	1913	1913	1913	0
103	20230908	171700	1380574571	1913	1913	1913	1913	0
104	20230908	171600	1380574571	1913	1913	1913	1913	0
105	20230908	171500	1380574571	1913	1913	1913	1913	0
106	20230908	171400	1380574571	1913	1913	1913	1913	0
107	20230908	171300	1380574571	1913	1913	1913	1913	0
108	20230908	171200	1380574571	1913	1913	1913	1913	0
109	20230908	171100	1380574571	1913	1913	1913	1913	0
110	20230908	171000	1380574571	1913	1913	1913	1913	0
111	20230908	170900	1380574571	1913	1913	1913	1913	0
112	20230908	170800	1380574571	1913	1913	1913	1913	0
113	20230908	170700	1380574571	1913	1913	1913	1913	0
114	20230908	170600	1380574571	1913	1913	1913	1913	0
115	20230908	170500	1380574571	1913	1913	1913	1913	0
116	20230908	170400	1380574571	1913	1913	1913	1913	0
117	20230908	170300	1380574571	1913	1913	1913	1913	0
118	20230908	170200	1380574571	1913	1913	1913	1913	0
119	20230908	170100	1380574571	1913	1913	1913	1913	0
120	20230908	170000	1380574571	1913	1913	1913	1913	0
121	20230908	165900	1380574571	1913	1913	1913	1913	0
122	20230908	165800	1380574571	1913	1913	1913	1913	17369
123	20230908	165700	1380574571	1913	1913	1913	1913	0
124	20230908	165600	1380574571	1913	1913	1913	1913	0
125	20230908	165500	1380574571	1913	1913	1913	1913	0
126	20230908	165400	1380574571	1913	1913	1913	1913	0
127	20230908	165300	1380574571	1913	1913	1913	1913	0
128	20230908	165200	1380574571	1913	1913	1913	1913	0
129	20230908	165100	1380574571	1913	1913	1913	1913	0
130	20230908	165000	1380574571	1913	1913	1913	1913	0
131	20230908	164900	1380574571	1913	1913	1913	1913	0
132	20230908	164800	1380574571	1913	1913	1913	1913	0
133	20230908	164700	1380574571	1913	1913	1913	1913	0
134	20230908	164600	1380574571	1913	1913	1913	1913	0
135	20230908	164500	1380574571	1913	1913	1913	1913	0
136	20230908	164400	1380574571	1913	1913	1913	1913	0
137	20230908	164300	1380574571	1913	1913	1913	1913	0
138	20230908	164200	1380574571	1913	1913	1913	1913	0
139	20230908	164100	1380574571	1913	1913	1913	1913	0
140	20230908	164000	1380574571	1913	1913	1913	1913	0
141	20230908	163900	1380574571	1913	1913	1913	1913	0
142	20230908	163800	1380574571	1913	1913	1913	1913	0
143	20230908	163700	1380574571	1913	1913	1913	1913	0
144	20230908	163600	1380574571	1913	1913	1913	1913	0
145	20230908	163500	1380574571	1913	1913	1913	1913	0
146	20230908	163400	1380574571	1913	1913	1913	1913	0
147	20230908	163300	1380574571	1913	1913	1913	1913	0
148	20230908	163200	1380574571	1913	1913	1913	1913	0
149	20230908	163100	1380574571	1913	1913	1913	1913	0
150	20230908	163000	1380574571	1913	1913	1913	1913	0
151	20230908	162900	1380574571	1913	1913	1913	1913	0
152	20230908	162800	1380574571	1913	1913	1913	1913	17369
153	20230908	162700	1380574571	1913	1913	1913	1913	0
154	20230908	162600	1380574571	1913	1913	1913	1913	0
155	20230908	162500	1380574571	1913	1913	1913	1913	0
156	20230908	162400	1380574571	1913	1913	1913	1913	0
157	20230908	162300	1380574571	1913	1913	1913	1913	0
158	20230908	162200	1380574571	1913	1913	1913	1913	0
159	20230908	162100	1380574571	1913	1913	1913	1913	0
160	20230908	162000	1380574571	1913	1913	1913	1913	0
161	20230908	161900	1380574571	1913	1913	1913	1913	0
162	20230908	161800	1380574571	1913	1913	1913	1913	0
163	20230908	161700	1380574571	1913	1913	1913	1913	0
164	20230908	161600	1380574571	1913	1913	1913	1913	0
165	20230908	161500	1380574571	1913	1913	1913	1913	0
166	20230908	161400	1380574571	1913	1913	1913	1913	0
167	20230908	161300	1380574571	1913	1913	1913	1913	0
168	20230908	161200	1380574571	1913	1913	1913	1913	0
169	20230908	161100	1380574571	1913	1913	1913	1913	0
170	20230908	161000	1380574571	1913	1913	1913	1913	0
171	20230908	160900	1380574571	1913	1913	1913	1913	0
172	20230908	160800	1380574571	1913	1913	1913	1913	0
173	20230908	160700	1380574571	1913	1913	1913	1913	0
174	20230908	160600	1380574571	1913	1913	1913	1913	0
175	20230908	160500	1380574571	1913	1913	1913	1913	0
176	20230908	160400	1380574571	1913	1913	1913	1913	0
177	20230908	160300	1380574571	1913	1913	1913	1913	0
178	20230908	160200	1380574571	1913	1913	1913	1913	0
179	20230908	160100	1380574571	1913	1913	1913	1913	0
180	20230908	160000	1380574571	1913	1913	1913	1913	0
181	20230908	155900	1380574571	1913	1913	1913	1913	0
182	20230908	155800	1380574571	1913	1913	1913	1913	17369
183	20230908	155700	1380574571	1913	1913	1913	1913	0
184	20230908	155600	1380574571	1913	1913	1913	1913	0
185	20230908	155500	1380574571	1913	1913	1913	1913	0
186	20230908	155400	1380574571	1913	1913	1913	1913	0
187	20230908	155300	1380574571	1913	1913	1913	1913	0
188	20230908	155200	1380574571	1913	1913	1913	1913	0
189	20230908	155100	1380574571	1913	1913	1913	1913	0
190	20230908	155000	1380574571	1913	1913	1913	1913	0
191	20230908	154900	1380574571	1913	1913	1913	1913	0
192	20230908	154800	1380574571	1913	1913	1913	1913	0
193	20230908	154700	1380574571	1913	1913	1913	1913	0
194	20230908	154600	1380574571	1913	1913	1913	1913	0
195	20230908	154500	1380574571	1913	1913	1913	1913	0
196	20230908	154400	1380574571	1913	1913	1913	1913	0
197	20230908	154300	1380574571	1913	1913	1913	1913	0
198	20230908	154200	1380574571	1913	1913	1913	1913	0
199	20230908	154100	1380574571	1913	1913	1913	1913	0
200	20230908	154000	1380574571	1913	1913	1913	1913	0
201	20230908	153900	1380574571	1913	1913	1913	1913	0
202	20230908	153800	1380574571	1913	1913	1913	1913	0
203	20230908	153700	1380574571	1913	1913	1913	1913	0
204	20230908	153600	1380574571	1913	1913	1913	1913	0
205	20230908	153500	1380574571	1913	1913	1913	1913	0
206	20230908	153400	1380574571	1913	1913	1913	1913	0
207	20230908	153300	1380574571	1913	1913	1913	1913	0
208	20230908	153200	1380574571	1913	1913	1913	1913	0
209	20230908	153100	1380574571	1913	1913	1913	1913	0
210	20230908	153000	1380574571	1913	1913	1913	1913	17369
211	20230908	152900	1347347674	1923	1923	1923	1923	0
212	20230908	152800	1347347674	1923	1923	1923	1923	0
213	20230908	152700	1347347674	1923	1923	1923	1923	0
214	20230908	152600	1347347674	1923	1923	1923	1923	0
215	20230908	152500	1347347674	1923	1923	1923	1923	0
216	20230908	152400	1347347674	1923	1923	1923	1923	0
217	20230908	152300	1347347674	1923	1923	1923	1923	0
218	20230908	152200	1347347674	1923	1923	1923	1923	0
219	20230908	152100	1347347674	1923	1923	1923	1923	0
220	20230908	152000	1347347674	1923	1923	1923	1923	0
221	20230908	151900	1347347674	1923	1923	1923	1923	1
222	20230908	151800	1347345751	1931	1932	1932	1930	167
223	20230908	151700	1347023224	1932	1931	1932	1922	882
224	20230908	151600	1345323707	1933	1931	1933	1930	314
225	20230908	151500	1344717311	1931	1929	1931	1929	887
226	20230908	151400	1343006268	1929	1929	1929	1929	132
227	20230908	151300	1342751640	1928	1928	1928	1928	1011
228	20230908	151200	1340802432	1927	1927	1927	1927	333
229	20230908	151100	1340160741	1925	1923	1925	1923	2019
230	20230908	151000	1336274768	1922	1920	1922	1920	2807
231	20230908	150900	1330883543	1920	1919	1920	1919	3055
232	20230908	150800	1325018243	1920	1920	1920	1920	42
233	20230908	150700	1324937603	1920	1920	1920	1920	299
234	20230908	150600	1324363523	1920	1920	1920	1920	1010
235	20230908	150500	1322424323	1920	1917	1920	1917	2111
236	20230908	150400	1318377533	1915	1917	1917	1915	1000
237	20230908	150300	1316462400	1915	1915	1915	1915	0
238	20230908	150200	1316462400	1915	1915	1915	1915	0
239	20230908	150100	1316462400	1915	1919	1919	1915	3000
240	20230908	150000	1310716249	1920	1920	1920	1920	7
241	20230908	145900	1310702809	1917	1919	1920	1917	923
242	20230908	145800	1308931080	1920	1919	1920	1919	1222
243	20230908	145700	1306585140	1919	1918	1919	1918	1228
244	20230908	145600	1304228708	1918	1918	1918	1918	332
245	20230908	145500	1303591932	1918	1913	1918	1912	1538
246	20230908	145400	1300647372	1918	1918	1918	1918	339
247	20230908	145300	1299997170	1920	1920	1920	1920	638
248	20230908	145200	1298772210	1920	1918	1920	1918	737
249	20230908	145100	1297357548	1919	1917	1919	1917	1294
250	20230908	145000	1294875620	1918	1917	1918	1917	860
251	20230908	144900	1293226507	1918	1918	1919	1913	1054
252	20230908	144800	1291204486	1913	1913	1913	1913	0
253	20230908	144700	1291204486	1913	1914	1914	1913	707
254	20230908	144600	1289851985	1914	1913	1914	1913	511
255	20230908	144500	1288874334	1913	1913	1913	1913	300
256	20230908	144400	1288300434	1914	1914	1914	1914	300
257	20230908	144300	1287726234	1914	1910	1914	1910	84
258	20230908	144200	1287565790	1909	1909	1909	1909	0
259	20230908	144100	1287565790	1909	1909	1909	1909	0
260	20230908	144000	1287565790	1909	1916	1916	1909	7508
261	20230908	143900	1273195817	1916	1916	1916	1916	0
262	20230908	143800	1273195817	1916	1914	1916	1914	121
263	20230908	143700	1272964173	1915	1918	1918	1915	2249
264	20230908	143600	1268657229	1916	1918	1918	1916	103
265	20230908	143500	1268459805	1915	1918	1918	1915	42
266	20230908	143400	1268379261	1920	1917	1920	1917	3818
267	20230908	143300	1261052322	1917	1917	1917	1917	220
268	20230908	143200	1260630582	1916	1916	1916	1916	120
269	20230908	143100	1260400662	1916	1915	1916	1915	2028
270	20230908	143000	1256515642	1914	1914	1914	1914	157
271	20230908	142900	1256215144	1915	1915	1915	1915	18
272	20230908	142800	1256180674	1915	1915	1915	1915	2444
273	20230908	142700	1251500414	1915	1913	1915	1913	2483
274	20230908	142600	1246750343	1913	1912	1913	1912	1631
275	20230908	142500	1243631362	1912	1912	1912	1912	2156
276	20230908	142400	1239509090	1912	1912	1912	1912	0
277	20230908	142300	1239509090	1912	1912	1912	1912	4
278	20230908	142200	1239501442	1912	1912	1912	1912	1100
279	20230908	142100	1237398242	1912	1907	1912	1907	306
280	20230908	142000	1236814695	1908	1909	1909	1908	231
281	20230908	141900	1236373906	1910	1910	1910	1910	30
282	20230908	141800	1236316606	1910	1911	1911	1910	4509
283	20230908	141700	1227703316	1911	1911	1911	1911	390
284	20230908	141600	1226958026	1912	1914	1914	1912	691
285	20230908	141500	1225635718	1912	1912	1912	1912	1
286	20230908	141400	1225633806	1912	1914	1914	1912	1325
287	20230908	141300	1223100246	1914	1914	1914	1914	12
288	20230908	141200	1223077278	1914	1914	1914	1914	0
289	20230908	141100	1223077278	1914	1914	1914	1914	42
290	20230908	141000	1222996890	1914	1914	1914	1914	710
291	20230908	140900	1221637950	1914	1914	1915	1914	160
292	20230908	140800	1221331707	1915	1910	1915	1910	20682
293	20230908	140700	1181806064	1910	1910	1910	1910	0
294	20230908	140600	1181806064	1910	1910	1910	1906	5135
295	20230908	140500	1172013845	1910	1909	1910	1909	313
296	20230908	140400	1171416327	1910	1910	1910	1910	2513
297	20230908	140300	1166616497	1909	1909	1909	1909	250
298	20230908	140200	1166139247	1909	1909	1909	1909	0
299	20230908	140100	1166139247	1909	1910	1910	1909	299
300	20230908	140000	1165568357	1910	1910	1910	1910	500
301	20230908	135900	1164613357	1909	1908	1909	1908	4027
302	20230908	135800	1156926773	1908	1908	1908	1908	45
303	20230908	135700	1156840913	1908	1908	1908	1908	519
304	20230908	135600	1155850661	1908	1908	1908	1908	38
305	20230908	135500	1155778157	1908	1907	1908	1907	36
306	20230908	135400	1155709473	1906	1906	1906	1906	200
307	20230908	135300	1155328273	1907	1907	1907	1907	10
308	20230908	135200	1155309203	1908	1904	1908	1904	5232
309	20230908	135100	1145345307	1904	1904	1904	1904	202
310	20230908	135000	1144960699	1903	1910	1910	1903	17102
311	20230908	134900	1112390370	1909	1910	1910	1909	366
312	20230908	134800	1111691444	1910	1910	1910	1910	24
313	20230908	134700	1111645604	1910	1912	1912	1910	2859
314	20230908	134600	1106182232	1913	1913	1913	1913	10
315	20230908	134500	1106163102	1912	1912	1912	1912	433
316	20230908	134400	1105335206	1912	1912	1912	1912	121
317	20230908	134300	1105103854	1912	1912	1912	1912	24
318	20230908	134200	1105057966	1912	1912	1912	1912	2788
319	20230908	134100	1099727310	1912	1912	1912	1912	10
320	20230908	134000	1099708190	1912	1912	1912	1912	393
321	20230908	133900	1098956774	1912	1912	1912	1912	10
322	20230908	133800	1098937654	1912	1912	1912	1912	239
323	20230908	133700	1098480686	1912	1912	1912	1912	196
324	20230908	133600	1098105934	1912	1912	1912	1912	1
325	20230908	133500	1098104022	1912	1911	1912	1911	2848
326	20230908	133400	1092661084	1911	1911	1911	1911	0
327	20230908	133300	1092661084	1911	1911	1911	1911	0
328	20230908	133200	1092661084	1911	1911	1911	1911	80
329	20230908	133100	1092508204	1911	1911	1911	1911	730
330	20230908	133000	1091113174	1911	1910	1911	1910	1349
331	20230908	132900	1088535249	1911	1911	1911	1911	172
332	20230908	132800	1088206557	1911	1910	1911	1907	2316
333	20230908	132700	1083785235	1911	1911	1911	1911	6
334	20230908	132600	1083773769	1909	1911	1911	1909	1080
335	20230908	132500	1081711889	1911	1911	1911	1911	1
336	20230908	132400	1081709978	1906	1906	1906	1906	500
337	20230908	132300	1080756978	1903	1908	1911	1903	5696
338	20230908	132200	1069905425	1908	1912	1914	1908	5401
339	20230908	132100	1059589217	1912	1913	1913	1912	2232
340	20230908	132000	1055321626	1913	1914	1914	1913	547
341	20230908	131900	1054275112	1914	1914	1914	1914	72
342	20230908	131800	1054137304	1914	1913	1919	1913	1358
343	20230908	131700	1051539434	1913	1914	1914	1913	850
344	20230908	131600	1049913344	1913	1915	1915	1913	839
345	20230908	131500	1048307259	1917	1915	1917	1913	1876
346	20230908	131400	1044717003	1915	1917	1919	1915	3194
347	20230908	131300	1038595935	1918	1920	1921	1918	1336
348	20230908	131200	1036032837	1921	1922	1922	1921	224
349	20230908	131100	1035602532	1922	1922	1922	1922	2
350	20230908	131000	1035598688	1926	1926	1926	1922	1045
351	20230908	130900	1033590010	1926	1926	1926	1926	1
352	20230908	130800	1033588084	1926	1926	1926	1926	100
353	20230908	130700	1033395484	1926	1926	1926	1926	0
354	20230908	130600	1033395484	1926	1927	1927	1926	110
355	20230908	130500	1033183524	1921	1921	1921	1921	0
356	20230908	130400	1033183524	1921	1927	1927	1921	260
357	20230908	130300	1032683634	1927	1927	1927	1927	0
358	20230908	130200	1032683634	1927	1927	1927	1921	17
359	20230908	130100	1032650935	1921	1923	1923	1921	11596
360	20230908	130000	1010371965	1922	1925	1927	1922	2993
361	20230908	125900	1004611940	1925	1925	1925	1925	0
362	20230908	125800	1004611940	1925	1925	1925	1925	0
363	20230908	125700	1004611940	1925	1925	1925	1925	10
364	20230908	125600	1004592690	1920	1924	1924	1920	2000
365	20230908	125500	1000750528	1927	1927	1927	1927	4
366	20230908	125400	1000742820	1927	1927	1927	1916	7964
367	20230908	125300	985471435	1922	1922	1922	1922	126
368	20230908	125200	985229263	1922	1921	1922	1921	785
369	20230908	125100	983721230	1921	1921	1921	1921	230
370	20230908	125000	983279400	1921	1921	1921	1921	100
371	20230908	124900	983087300	1921	1921	1921	1921	35
372	20230908	124800	983020065	1921	1921	1921	1921	135
373	20230908	124700	982760730	1916	1919	1919	1915	1030
374	20230908	124600	980786965	1919	1920	1920	1919	250
375	20230908	124500	980307065	1921	1921	1921	1921	0
376	20230908	124400	980307065	1921	1921	1921	1917	3170
377	20230908	124300	974221099	1922	1922	1922	1921	347
378	20230908	124200	973554465	1921	1924	1924	1921	3276
379	20230908	124100	967258293	1927	1927	1927	1927	50
380	20230908	124000	967161943	1927	1927	1927	1927	10
381	20230908	123900	967142673	1927	1926	1927	1925	85
382	20230908	123800	966978959	1926	1926	1926	1926	281
383	20230908	123700	966437753	1926	1926	1926	1926	1038
384	20230908	123600	964438565	1926	1926	1926	1926	65
385	20230908	123500	964313375	1925	1925	1925	1925	197
386	20230908	123400	963934150	1927	1927	1927	1927	64
387	20230908	123300	963810822	1927	1932	1932	1927	336
388	20230908	123200	963162850	1939	1922	1939	1922	3079
389	20230908	123100	957235605	1922	1930	1930	1922	2989
390	20230908	123000	951480476	1933	1934	1935	1930	1245
391	20230908	122900	949077310	1936	1936	1936	1936	1
392	20230908	122800	949075374	1936	1931	1939	1930	2449
393	20230908	122700	944348509	1931	1935	1935	1931	2440
394	20230908	122600	939632044	1940	1940	1940	1940	0
395	20230908	122500	939632044	1940	1940	1940	1940	0
396	20230908	122400	939632044	1940	1940	1940	1940	0
397	20230908	122300	939632044	1940	1940	1940	1940	0
398	20230908	122200	939632044	1940	1938	1940	1938	1911
399	20230908	122100	935925038	1938	1938	1938	1938	1532
400	20230908	122000	932956022	1938	1938	1938	1938	10
401	20230908	121900	932936642	1936	1936	1936	1936	1103
402	20230908	121800	930801234	1936	1939	1939	1936	2061
403	20230908	121700	926809585	1939	1939	1939	1939	0
404	20230908	121600	926809585	1939	1939	1939	1939	10
405	20230908	121500	926790195	1939	1943	1943	1939	150
406	20230908	121400	926499154	1944	1944	1944	1944	0
407	20230908	121300	926499154	1944	1940	1944	1940	515
408	20230908	121200	925497998	1940	1943	1943	1940	144
409	20230908	121100	925218509	1943	1943	1943	1943	100
410	20230908	121000	925024209	1941	1941	1943	1941	351
411	20230908	120900	924342818	1945	1944	1945	1944	1500
412	20230908	120800	921426396	1944	1944	1944	1944	0
413	20230908	120700	921426396	1944	1944	1944	1944	43
414	20230908	120600	921342804	1944	1944	1944	1944	0
415	20230908	120500	921342804	1944	1941	1944	1941	1968
416	20230908	120400	917517312	1940	1940	1940	1940	76
417	20230908	120300	917369872	1940	1940	1940	1940	302
418	20230908	120200	916783992	1940	1937	1940	1937	1154
419	20230908	120100	914545235	1941	1941	1941	1941	268
420	20230908	120000	914025047	1941	1936	1941	1936	2
421	20230908	115900	914021170	1936	1936	1936	1936	400
422	20230908	115800	913246770	1936	1936	1936	1936	0
423	20230908	115700	913246770	1936	1935	1936	1935	1082
424	20230908	115600	911153099	1940	1940	1940	1940	10
425	20230908	115500	911133699	1935	1935	1935	1935	0
426	20230908	115400	911133699	1935	1935	1935	1935	0
427	20230908	115300	911133699	1935	1934	1935	1934	1186
428	20230908	115200	908838887	1934	1934	1934	1934	0
429	20230908	115100	908838887	1934	1934	1934	1934	1
430	20230908	115000	908836953	1934	1934	1934	1934	194
431	20230908	114900	908461757	1934	1934	1934	1934	108
432	20230908	114800	908252885	1934	1934	1934	1934	20
433	20230908	114700	908214205	1934	1934	1934	1934	38
434	20230908	114600	908140713	1936	1936	1936	1936	100
435	20230908	114500	907947113	1938	1936	1938	1936	2
436	20230908	114400	907943239	1935	1935	1935	1935	0
437	20230908	114300	907943239	1935	1935	1935	1935	1188
438	20230908	114200	905644459	1935	1935	1935	1935	0
439	20230908	114100	905644459	1935	1943	1943	1935	5050
440	20230908	114000	895857647	1944	1944	1944	1944	6
441	20230908	113900	895845983	1944	1943	1944	1943	1843
442	20230908	113800	892264230	1940	1940	1940	1940	828
443	20230908	113700	890657910	1940	1943	1943	1940	173
444	20230908	113600	890322287	1940	1940	1940	1940	0
445	20230908	113500	890322287	1940	1940	1940	1940	0
446	20230908	113400	890322287	1940	1940	1940	1940	1
447	20230908	113300	890320347	1940	1940	1940	1940	0
448	20230908	113200	890320347	1940	1941	1941	1940	1272
449	20230908	113100	887851433	1941	1941	1941	1941	66
450	20230908	113000	887723327	1942	1942	1942	1942	0
451	20230908	112900	887723327	1942	1943	1949	1942	8891
452	20230908	112800	870436658	1942	1942	1942	1942	1106
453	20230908	112700	868288806	1942	1942	1942	1942	294
454	20230908	112600	867717858	1942	1934	1942	1934	8228
455	20230908	112500	851776804	1930	1930	1930	1930	5
456	20230908	112400	851767154	1930	1930	1930	1930	495
457	20230908	112300	850811804	1928	1928	1928	1928	28
458	20230908	112200	850757820	1928	1927	1928	1927	2604
459	20230908	112100	845739852	1928	1926	1928	1926	2897
460	20230908	112000	840157152	1926	1926	1926	1926	20
461	20230908	111900	840118632	1926	1926	1926	1926	3
462	20230908	111800	840112854	1924	1924	1924	1924	0
463	20230908	111700	840112854	1924	1924	1924	1924	7
464	20230908	111600	840099386	1924	1924	1926	1924	400
465	20230908	111500	839329404	1922	1922	1922	1922	199
466	20230908	111400	838946926	1921	1920	1921	1920	716
467	20230908	111300	837572068	1920	1920	1920	1920	9
468	20230908	111200	837554788	1918	1916	1918	1916	3609
469	20230908	111100	830639007	1914	1914	1914	1914	63
470	20230908	111000	830518425	1914	1914	1914	1914	4
471	20230908	110900	830510769	1913	1913	1913	1912	293
472	20230908	110800	829950514	1913	1914	1914	1913	1709
473	20230908	110700	826681196	1913	1915	1915	1913	5391
474	20230908	110600	816357947	1917	1917	1917	1915	1100
475	20230908	110500	814250134	1917	1919	1919	1917	5230
476	20230908	110400	804220020	1919	1919	1919	1919	150
477	20230908	110300	803932170	1918	1918	1918	1918	0
478	20230908	110200	803932170	1918	1918	1918	1918	1041
479	20230908	110100	801935532	1918	1917	1918	1917	3
480	20230908	110000	801929780	1917	1916	1917	1916	412
481	20230908	105900	801139988	1916	1916	1916	1916	300
482	20230908	105800	800565188	1917	1917	1917	1917	0
483	20230908	105700	800565188	1917	1918	1918	1917	50
484	20230908	105600	800469329	1918	1918	1918	1918	520
485	20230908	105500	799471969	1918	1918	1918	1918	21
486	20230908	105400	799431691	1918	1918	1918	1918	1
487	20230908	105300	799429773	1918	1919	1919	1918	3183
488	20230908	105200	793323260	1920	1922	1922	1920	1169
489	20230908	105100	791078778	1920	1920	1920	1920	0
490	20230908	105000	791078778	1920	1920	1920	1920	0
491	20230908	104900	791078778	1920	1920	1920	1920	292
492	20230908	104800	790518138	1920	1920	1920	1920	100
493	20230908	104700	790326138	1920	1920	1920	1920	158
494	20230908	104600	790022778	1920	1923	1923	1920	2202
495	20230908	104500	785793531	1922	1922	1922	1922	0
496	20230908	104400	785793531	1922	1922	1922	1922	0
497	20230908	104300	785793531	1922	1922	1922	1922	60
498	20230908	104200	785678211	1922	1922	1922	1922	0
499	20230908	104100	785678211	1922	1922	1922	1922	0
500	20230908	104000	785678211	1922	1922	1922	1922	0
501	20230908	103900	785678211	1922	1919	1922	1918	453
502	20230908	103800	784808184	1919	1919	1919	1919	0
503	20230908	103700	784808184	1919	1920	1920	1919	276
504	20230908	103600	784278300	1918	1918	1918	1918	500
505	20230908	103500	783319300	1919	1919	1919	1919	0
506	20230908	103400	783319300	1919	1922	1922	1919	1741
507	20230908	103300	779974612	1922	1922	1922	1922	100
508	20230908	103200	779782412	1923	1923	1923	1923	0
509	20230908	103100	779782412	1923	1924	1924	1923	1452
510	20230908	103000	776989616	1925	1925	1925	1925	0
511	20230908	102900	776989616	1925	1929	1929	1925	782
512	20230908	102800	775483649	1929	1930	1930	1929	2585
513	20230908	102700	770496625	1930	1930	1930	1930	5622
514	20230908	102600	759646165	1930	1930	1930	1930	0
515	20230908	102500	759646165	1930	1930	1930	1930	15
516	20230908	102400	759617215	1930	1931	1931	1930	1000
517	20230908	102300	757687084	1930	1931	1931	1930	1522
518	20230908	102200	754749424	1936	1936	1936	1936	0
519	20230908	102100	754749424	1936	1936	1936	1936	169
520	20230908	102000	754422240	1930	1930	1930	1930	330
521	20230908	101900	753785340	1930	1930	1930	1930	16
522	20230908	101800	753754460	1937	1938	1938	1937	12
523	20230908	101700	753731214	1927	1927	1927	1927	0
524	20230908	101600	753731214	1927	1928	1930	1927	4286
525	20230908	101500	745468424	1939	1939	1939	1939	49
526	20230908	101400	745373413	1939	1940	1940	1939	105
527	20230908	101300	745169808	1940	1917	1940	1917	20134
528	20230908	101200	706481690	1911	1911	1911	1911	0
529	20230908	101100	706481690	1911	1913	1913	1911	163
530	20230908	101000	706170189	1910	1910	1910	1910	0
531	20230908	100900	706170189	1910	1910	1910	1910	0
532	20230908	100800	706170189	1910	1910	1910	1910	1542
533	20230908	100700	703224969	1918	1918	1918	1918	0
534	20230908	100600	703224969	1918	1907	1918	1907	1262
535	20230908	100500	700807335	1910	1910	1910	1910	50
536	20230908	100400	700711835	1910	1910	1910	1905	10038
537	20230908	100300	681565563	1918	1918	1918	1918	19
538	20230908	100200	681529121	1918	1918	1918	1918	124
539	20230908	100100	681291289	1918	1918	1918	1918	0
540	20230908	100000	681291289	1918	1918	1918	1918	51
541	20230908	095900	681193471	1904	1912	1915	1904	7689
542	20230908	095800	666484058	1903	1905	1910	1903	26206
543	20230908	095700	616506453	1903	1904	1904	1903	279
544	20230908	095600	615975455	1905	1905	1905	1905	26
545	20230908	095500	615925925	1905	1905	1905	1905	361
546	20230908	095400	615238220	1905	1903	1905	1903	354
547	20230908	095300	614563872	1902	1903	1905	1902	2383
548	20230908	095200	610026869	1903	1903	1903	1902	7035
549	20230908	095100	596643793	1902	1902	1902	1902	200
550	20230908	095000	596263393	1902	1905	1905	1902	4402
551	20230908	094900	587883057	1905	1907	1907	1904	1350
552	20230908	094800	585312305	1907	1907	1908	1907	105
553	20230908	094700	585112050	1907	1907	1907	1907	285
554	20230908	094600	584568555	1908	1903	1908	1902	539
555	20230908	094500	583543161	1903	1905	1912	1901	8091
556	20230908	094400	568123234	1909	1904	1912	1903	8838
557	20230908	094300	551265690	1904	1912	1918	1896	57956
558	20230908	094200	440812513	1912	1918	1918	1906	12192
559	20230908	094100	417504485	1918	1920	1920	1918	866
560	20230908	094000	415842337	1920	1922	1922	1920	6073
561	20230908	093900	404174318	1922	1924	1926	1922	3476
562	20230908	093800	397492200	1926	1926	1926	1924	1650
563	20230908	093700	394315259	1926	1926	1926	1926	521
564	20230908	093600	393311813	1926	1930	1930	1924	3103
565	20230908	093500	387336982	1926	1939	1939	1926	18102
566	20230908	093400	352365393	1942	1942	1942	1938	49
567	20230908	093300	352270368	1932	1932	1933	1932	4014
568	20230908	093200	344515070	1932	1932	1933	1932	1672
569	20230908	093100	341284760	1933	1932	1939	1932	1059
570	20230908	093000	339231523	1934	1936	1938	1933	3853
571	20230908	092900	331774325	1943	1935	1952	1935	106632
572	20230908	092800	125054071	1934	1938	1938	1934	3112
573	20230908	092700	119032855	1939	1944	1944	1939	3715
574	20230908	092600	111823466	1945	1952	1952	1945	4514
575	20230908	092500	103018250	1952	1952	1952	1952	1034
576	20230908	092400	100999882	1951	1952	1952	1951	1116
577	20230908	092300	98822387	1952	1951	1952	1951	256
578	20230908	092200	98322876	1951	1953	1953	1951	1434
579	20230908	092100	95524486	1955	1962	1962	1955	1185
580	20230908	092000	93203026	1963	1958	1963	1958	2381
581	20230908	091900	88535638	1964	1972	1972	1964	3606
582	20230908	091800	81441546	1974	1974	1974	1974	11
583	20230908	091700	81419832	1974	1966	1974	1966	1250
584	20230908	091600	78961148	1971	1966	1972	1963	5067
585	20230908	091500	68988980	1966	1964	1966	1952	2537
586	20230908	091400	64024662	1951	1966	1966	1951	1420
587	20230908	091300	61251078	1954	1959	1959	1954	2530
588	20230908	091200	56303885	1958	1968	1974	1958	4340
589	20230908	091100	47794408	1974	1968	1974	1968	3026
590	20230908	091000	41833589	1968	1958	1968	1958	1111
591	20230908	090900	39657443	1958	1958	1958	1958	22
592	20230908	090800	39614367	1958	1965	1965	1958	942
593	20230908	090700	37766231	1965	1965	1965	1965	1
594	20230908	090600	37764266	1958	1964	1964	1958	1759
595	20230908	090500	34313667	1960	1960	1965	1959	1926
596	20230908	090400	30538705	1960	1958	1960	1958	2418
597	20230908	090300	25804232	1958	1955	1958	1950	1129
598	20230908	090200	23601923	1948	1948	1948	1941	8149
599	20230908	090100	7736236	1949	1949	1949	1949	9
600	20230908	090000	7718695	1948	1955	1955	1948	3753