KissMeData/018700/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	185800	95110949	1939	1939	1939	1939	2736
3	20230817	185700	95110949	1939	1939	1939	1939	0
4	20230817	185600	95110949	1939	1939	1939	1939	0
5	20230817	185500	95110949	1939	1939	1939	1939	0
6	20230817	185400	95110949	1939	1939	1939	1939	0
7	20230817	185300	95110949	1939	1939	1939	1939	0
8	20230817	185200	95110949	1939	1939	1939	1939	0
9	20230817	185100	95110949	1939	1939	1939	1939	0
10	20230817	185000	95110949	1939	1939	1939	1939	0
11	20230817	184900	95110949	1939	1939	1939	1939	0
12	20230817	184800	95110949	1939	1939	1939	1939	0
13	20230817	184700	95110949	1939	1939	1939	1939	0
14	20230817	184600	95110949	1939	1939	1939	1939	0
15	20230817	184500	95110949	1939	1939	1939	1939	0
16	20230817	184400	95110949	1939	1939	1939	1939	0
17	20230817	184300	95110949	1939	1939	1939	1939	0
18	20230817	184200	95110949	1939	1939	1939	1939	0
19	20230817	184100	95110949	1939	1939	1939	1939	0
20	20230817	184000	95110949	1939	1939	1939	1939	0
21	20230817	183900	95110949	1939	1939	1939	1939	0
22	20230817	183800	95110949	1939	1939	1939	1939	0
23	20230817	183700	95110949	1939	1939	1939	1939	0
24	20230817	183600	95110949	1939	1939	1939	1939	0
25	20230817	183500	95110949	1939	1939	1939	1939	0
26	20230817	183400	95110949	1939	1939	1939	1939	0
27	20230817	183300	95110949	1939	1939	1939	1939	0
28	20230817	183200	95110949	1939	1939	1939	1939	0
29	20230817	183100	95110949	1939	1939	1939	1939	0
30	20230817	183000	95110949	1939	1939	1939	1939	0
31	20230817	182900	95110949	1939	1939	1939	1939	0
32	20230817	182800	95110949	1939	1939	1939	1939	2736
33	20230817	182700	95110949	1939	1939	1939	1939	0
34	20230817	182600	95110949	1939	1939	1939	1939	0
35	20230817	182500	95110949	1939	1939	1939	1939	0
36	20230817	182400	95110949	1939	1939	1939	1939	0
37	20230817	182300	95110949	1939	1939	1939	1939	0
38	20230817	182200	95110949	1939	1939	1939	1939	0
39	20230817	182100	95110949	1939	1939	1939	1939	0
40	20230817	182000	95110949	1939	1939	1939	1939	0
41	20230817	181900	95110949	1939	1939	1939	1939	0
42	20230817	181800	95110949	1939	1939	1939	1939	0
43	20230817	181700	95110949	1939	1939	1939	1939	0
44	20230817	181600	95110949	1939	1939	1939	1939	0
45	20230817	181500	95110949	1939	1939	1939	1939	0
46	20230817	181400	95110949	1939	1939	1939	1939	0
47	20230817	181300	95110949	1939	1939	1939	1939	0
48	20230817	181200	95110949	1939	1939	1939	1939	0
49	20230817	181100	95110949	1939	1939	1939	1939	0
50	20230817	181000	95110949	1939	1939	1939	1939	0
51	20230817	180900	95110949	1939	1939	1939	1939	0
52	20230817	180800	95110949	1939	1939	1939	1939	0
53	20230817	180700	95110949	1939	1939	1939	1939	0
54	20230817	180600	95110949	1939	1939	1939	1939	0
55	20230817	180500	95110949	1939	1939	1939	1939	0
56	20230817	180400	95110949	1939	1939	1939	1939	0
57	20230817	180300	95110949	1939	1939	1939	1939	0
58	20230817	180200	95110949	1939	1939	1939	1939	0
59	20230817	180100	95110949	1939	1939	1939	1939	0
60	20230817	180000	95110949	1939	1939	1939	1939	0
61	20230817	175900	95110949	1939	1939	1939	1939	0
62	20230817	175800	95110949	1939	1939	1939	1939	2736
63	20230817	175700	95110949	1939	1939	1939	1939	0
64	20230817	175600	95110949	1939	1939	1939	1939	0
65	20230817	175500	95110949	1939	1939	1939	1939	0
66	20230817	175400	95110949	1939	1939	1939	1939	0
67	20230817	175300	95110949	1939	1939	1939	1939	0
68	20230817	175200	95110949	1939	1939	1939	1939	0
69	20230817	175100	95110949	1939	1939	1939	1939	0
70	20230817	175000	95110949	1939	1939	1939	1939	0
71	20230817	174900	95110949	1939	1939	1939	1939	0
72	20230817	174800	95110949	1939	1939	1939	1939	0
73	20230817	174700	95110949	1939	1939	1939	1939	0
74	20230817	174600	95110949	1939	1939	1939	1939	0
75	20230817	174500	95110949	1939	1939	1939	1939	0
76	20230817	174400	95110949	1939	1939	1939	1939	0
77	20230817	174300	95110949	1939	1939	1939	1939	0
78	20230817	174200	95110949	1939	1939	1939	1939	0
79	20230817	174100	95110949	1939	1939	1939	1939	0
80	20230817	174000	95110949	1939	1939	1939	1939	0
81	20230817	173900	95110949	1939	1939	1939	1939	0
82	20230817	173800	95110949	1939	1939	1939	1939	0
83	20230817	173700	95110949	1939	1939	1939	1939	0
84	20230817	173600	95110949	1939	1939	1939	1939	0
85	20230817	173500	95110949	1939	1939	1939	1939	0
86	20230817	173400	95110949	1939	1939	1939	1939	0
87	20230817	173300	95110949	1939	1939	1939	1939	0
88	20230817	173200	95110949	1939	1939	1939	1939	0
89	20230817	173100	95110949	1939	1939	1939	1939	0
90	20230817	173000	95110949	1939	1939	1939	1939	0
91	20230817	172900	95110949	1939	1939	1939	1939	0
92	20230817	172800	95110949	1939	1939	1939	1939	2736
93	20230817	172700	95110949	1939	1939	1939	1939	0
94	20230817	172600	95110949	1939	1939	1939	1939	0
95	20230817	172500	95110949	1939	1939	1939	1939	0
96	20230817	172400	95110949	1939	1939	1939	1939	0
97	20230817	172300	95110949	1939	1939	1939	1939	0
98	20230817	172200	95110949	1939	1939	1939	1939	0
99	20230817	172100	95110949	1939	1939	1939	1939	0
100	20230817	172000	95110949	1939	1939	1939	1939	0
101	20230817	171900	95110949	1939	1939	1939	1939	0
102	20230817	171800	95110949	1939	1939	1939	1939	0
103	20230817	171700	95110949	1939	1939	1939	1939	0
104	20230817	171600	95110949	1939	1939	1939	1939	0
105	20230817	171500	95110949	1939	1939	1939	1939	0
106	20230817	171400	95110949	1939	1939	1939	1939	0
107	20230817	171300	95110949	1939	1939	1939	1939	0
108	20230817	171200	95110949	1939	1939	1939	1939	0
109	20230817	171100	95110949	1939	1939	1939	1939	0
110	20230817	171000	95110949	1939	1939	1939	1939	0
111	20230817	170900	95110949	1939	1939	1939	1939	0
112	20230817	170800	95110949	1939	1939	1939	1939	0
113	20230817	170700	95110949	1939	1939	1939	1939	0
114	20230817	170600	95110949	1939	1939	1939	1939	0
115	20230817	170500	95110949	1939	1939	1939	1939	0
116	20230817	170400	95110949	1939	1939	1939	1939	0
117	20230817	170300	95110949	1939	1939	1939	1939	0
118	20230817	170200	95110949	1939	1939	1939	1939	0
119	20230817	170100	95110949	1939	1939	1939	1939	0
120	20230817	170000	95110949	1939	1939	1939	1939	0
121	20230817	165900	95110949	1939	1939	1939	1939	0
122	20230817	165800	95110949	1939	1939	1939	1939	2736
123	20230817	165700	95110949	1939	1939	1939	1939	0
124	20230817	165600	95110949	1939	1939	1939	1939	0
125	20230817	165500	95110949	1939	1939	1939	1939	0
126	20230817	165400	95110949	1939	1939	1939	1939	0
127	20230817	165300	95110949	1939	1939	1939	1939	0
128	20230817	165200	95110949	1939	1939	1939	1939	0
129	20230817	165100	95110949	1939	1939	1939	1939	0
130	20230817	165000	95110949	1939	1939	1939	1939	0
131	20230817	164900	95110949	1939	1939	1939	1939	0
132	20230817	164800	95110949	1939	1939	1939	1939	0
133	20230817	164700	95110949	1939	1939	1939	1939	0
134	20230817	164600	95110949	1939	1939	1939	1939	0
135	20230817	164500	95110949	1939	1939	1939	1939	0
136	20230817	164400	95110949	1939	1939	1939	1939	0
137	20230817	164300	95110949	1939	1939	1939	1939	0
138	20230817	164200	95110949	1939	1939	1939	1939	0
139	20230817	164100	95110949	1939	1939	1939	1939	0
140	20230817	164000	95110949	1939	1939	1939	1939	0
141	20230817	163900	95110949	1939	1939	1939	1939	0
142	20230817	163800	95110949	1939	1939	1939	1939	0
143	20230817	163700	95110949	1939	1939	1939	1939	0
144	20230817	163600	95110949	1939	1939	1939	1939	0
145	20230817	163500	95110949	1939	1939	1939	1939	0
146	20230817	163400	95110949	1939	1939	1939	1939	0
147	20230817	163300	95110949	1939	1939	1939	1939	0
148	20230817	163200	95110949	1939	1939	1939	1939	0
149	20230817	163100	95110949	1939	1939	1939	1939	0
150	20230817	163000	95110949	1939	1939	1939	1939	0
151	20230817	162900	95110949	1939	1939	1939	1939	0
152	20230817	162800	95110949	1939	1939	1939	1939	2736
153	20230817	162700	95110949	1939	1939	1939	1939	0
154	20230817	162600	95110949	1939	1939	1939	1939	0
155	20230817	162500	95110949	1939	1939	1939	1939	0
156	20230817	162400	95110949	1939	1939	1939	1939	0
157	20230817	162300	95110949	1939	1939	1939	1939	0
158	20230817	162200	95110949	1939	1939	1939	1939	0
159	20230817	162100	95110949	1939	1939	1939	1939	0
160	20230817	162000	95110949	1939	1939	1939	1939	0
161	20230817	161900	95110949	1939	1939	1939	1939	0
162	20230817	161800	95110949	1939	1939	1939	1939	0
163	20230817	161700	95110949	1939	1939	1939	1939	0
164	20230817	161600	95110949	1939	1939	1939	1939	0
165	20230817	161500	95110949	1939	1939	1939	1939	0
166	20230817	161400	95110949	1939	1939	1939	1939	0
167	20230817	161300	95110949	1939	1939	1939	1939	0
168	20230817	161200	95110949	1939	1939	1939	1939	0
169	20230817	161100	95110949	1939	1939	1939	1939	0
170	20230817	161000	95110949	1939	1939	1939	1939	0
171	20230817	160900	95110949	1939	1939	1939	1939	0
172	20230817	160800	95110949	1939	1939	1939	1939	0
173	20230817	160700	95110949	1939	1939	1939	1939	0
174	20230817	160600	95110949	1939	1939	1939	1939	0
175	20230817	160500	95110949	1939	1939	1939	1939	0
176	20230817	160400	95110949	1939	1939	1939	1939	0
177	20230817	160300	95110949	1939	1939	1939	1939	0
178	20230817	160200	95110949	1939	1939	1939	1939	0
179	20230817	160100	95110949	1939	1939	1939	1939	0
180	20230817	160000	95110949	1939	1939	1939	1939	0
181	20230817	155900	95110949	1939	1939	1939	1939	0
182	20230817	155800	95110949	1939	1939	1939	1939	2736
183	20230817	155700	95110949	1939	1939	1939	1939	0
184	20230817	155600	95110949	1939	1939	1939	1939	0
185	20230817	155500	95110949	1939	1939	1939	1939	0
186	20230817	155400	95110949	1939	1939	1939	1939	0
187	20230817	155300	95110949	1939	1939	1939	1939	0
188	20230817	155200	95110949	1939	1939	1939	1939	0
189	20230817	155100	95110949	1939	1939	1939	1939	0
190	20230817	155000	95110949	1939	1939	1939	1939	0
191	20230817	154900	95110949	1939	1939	1939	1939	0
192	20230817	154800	95110949	1939	1939	1939	1939	0
193	20230817	154700	95110949	1939	1939	1939	1939	0
194	20230817	154600	95110949	1939	1939	1939	1939	0
195	20230817	154500	95110949	1939	1939	1939	1939	0
196	20230817	154400	95110949	1939	1939	1939	1939	0
197	20230817	154300	95110949	1939	1939	1939	1939	0
198	20230817	154200	95110949	1939	1939	1939	1939	0
199	20230817	154100	95110949	1939	1939	1939	1939	0
200	20230817	154000	95110949	1939	1939	1939	1939	0
201	20230817	153900	95110949	1939	1939	1939	1939	0
202	20230817	153800	95110949	1939	1939	1939	1939	0
203	20230817	153700	95110949	1939	1939	1939	1939	0
204	20230817	153600	95110949	1939	1939	1939	1939	0
205	20230817	153500	95110949	1939	1939	1939	1939	0
206	20230817	153400	95110949	1939	1939	1939	1939	0
207	20230817	153300	95110949	1939	1939	1939	1939	0
208	20230817	153200	95110949	1939	1939	1939	1939	0
209	20230817	153100	95110949	1939	1939	1939	1939	0
210	20230817	153000	95110949	1939	1939	1939	1939	2736
211	20230817	152900	89805845	1950	1950	1950	1950	0
212	20230817	152800	89805845	1950	1950	1950	1950	0
213	20230817	152700	89805845	1950	1950	1950	1950	0
214	20230817	152600	89805845	1950	1950	1950	1950	0
215	20230817	152500	89805845	1950	1950	1950	1950	0
216	20230817	152400	89805845	1950	1950	1950	1950	0
217	20230817	152300	89805845	1950	1950	1950	1950	0
218	20230817	152200	89805845	1950	1950	1950	1950	0
219	20230817	152100	89805845	1950	1950	1950	1950	0
220	20230817	152000	89805845	1950	1950	1950	1950	0
221	20230817	151900	89805845	1950	1950	1950	1950	0
222	20230817	151800	89805845	1950	1950	1950	1950	7
223	20230817	151700	89792195	1950	1950	1950	1950	0
224	20230817	151600	89792195	1950	1946	1950	1946	155
225	20230817	151500	89490561	1955	1955	1955	1955	0
226	20230817	151400	89490561	1955	1955	1955	1955	0
227	20230817	151300	89490561	1955	1955	1955	1955	0
228	20230817	151200	89490561	1955	1955	1955	1955	0
229	20230817	151100	89490561	1955	1955	1955	1955	0
230	20230817	151000	89490561	1955	1955	1955	1955	185
231	20230817	150900	89128886	1956	1956	1956	1956	0
232	20230817	150800	89128886	1956	1956	1956	1956	1
233	20230817	150700	89126930	1956	1956	1956	1956	0
234	20230817	150600	89126930	1956	1956	1956	1956	0
235	20230817	150500	89126930	1956	1956	1956	1956	4
236	20230817	150400	89119106	1955	1955	1955	1955	0
237	20230817	150300	89119106	1955	1954	1955	1954	325
238	20230817	150200	88483875	1955	1955	1955	1955	0
239	20230817	150100	88483875	1955	1955	1955	1955	0
240	20230817	150000	88483875	1955	1946	1955	1946	156
241	20230817	145900	88180192	1945	1945	1945	1945	73
242	20230817	145800	88038207	1946	1946	1946	1946	0
243	20230817	145700	88038207	1946	1946	1946	1946	0
244	20230817	145600	88038207	1946	1946	1946	1946	0
245	20230817	145500	88038207	1946	1946	1946	1946	0
246	20230817	145400	88038207	1946	1946	1946	1946	0
247	20230817	145300	88038207	1946	1946	1946	1946	0
248	20230817	145200	88038207	1946	1946	1946	1946	5
249	20230817	145100	88028477	1946	1946	1946	1946	13
250	20230817	145000	88003179	1946	1946	1946	1946	0
251	20230817	144900	88003179	1946	1946	1946	1946	0
252	20230817	144800	88003179	1946	1946	1946	1946	0
253	20230817	144700	88003179	1946	1946	1946	1946	0
254	20230817	144600	88003179	1946	1946	1947	1946	110
255	20230817	144500	87789109	1955	1955	1955	1955	0
256	20230817	144400	87789109	1955	1955	1955	1955	0
257	20230817	144300	87789109	1955	1955	1955	1955	0
258	20230817	144200	87789109	1955	1955	1955	1955	0
259	20230817	144100	87789109	1955	1955	1955	1955	1
260	20230817	144000	87787154	1949	1949	1949	1949	77
261	20230817	143900	87637081	1952	1952	1952	1952	0
262	20230817	143800	87637081	1952	1952	1952	1952	58
263	20230817	143700	87523865	1953	1953	1953	1953	495
264	20230817	143600	86557130	1958	1958	1958	1958	50
265	20230817	143500	86459230	1958	1958	1958	1958	0
266	20230817	143400	86459230	1958	1958	1958	1958	0
267	20230817	143300	86459230	1958	1958	1958	1958	0
268	20230817	143200	86459230	1958	1958	1958	1958	0
269	20230817	143100	86459230	1958	1958	1958	1958	0
270	20230817	143000	86459230	1958	1958	1958	1958	2
271	20230817	142900	86455314	1959	1959	1959	1959	0
272	20230817	142800	86455314	1959	1959	1959	1959	0
273	20230817	142700	86455314	1959	1959	1959	1959	0
274	20230817	142600	86455314	1959	1959	1959	1959	0
275	20230817	142500	86455314	1959	1959	1959	1959	0
276	20230817	142400	86455314	1959	1959	1959	1959	0
277	20230817	142300	86455314	1959	1959	1959	1959	0
278	20230817	142200	86455314	1959	1957	1959	1957	500
279	20230817	142100	85476304	1957	1957	1957	1957	0
280	20230817	142000	85476304	1957	1957	1957	1957	0
281	20230817	141900	85476304	1957	1956	1957	1956	560
282	20230817	141800	84380484	1955	1955	1955	1955	0
283	20230817	141700	84380484	1955	1955	1955	1955	0
284	20230817	141600	84380484	1955	1955	1955	1955	0
285	20230817	141500	84380484	1955	1955	1955	1955	0
286	20230817	141400	84380484	1955	1955	1955	1955	358
287	20230817	141300	83680594	1955	1955	1955	1955	0
288	20230817	141200	83680594	1955	1955	1955	1955	0
289	20230817	141100	83680594	1955	1955	1955	1955	0
290	20230817	141000	83680594	1955	1955	1955	1955	0
291	20230817	140900	83680594	1955	1955	1955	1955	0
292	20230817	140800	83680594	1955	1955	1955	1955	0
293	20230817	140700	83680594	1955	1955	1955	1955	5
294	20230817	140600	83670819	1955	1953	1955	1953	69
295	20230817	140500	83536060	1953	1953	1953	1953	0
296	20230817	140400	83536060	1953	1953	1953	1953	0
297	20230817	140300	83536060	1953	1953	1953	1953	0
298	20230817	140200	83536060	1953	1953	1953	1953	598
299	20230817	140100	82368166	1953	1953	1953	1953	2
300	20230817	140000	82364260	1953	1952	1953	1952	98
301	20230817	135900	82172913	1953	1953	1953	1953	0
302	20230817	135800	82172913	1953	1953	1953	1953	0
303	20230817	135700	82172913	1953	1953	1953	1953	0
304	20230817	135600	82172913	1953	1953	1953	1953	5
305	20230817	135500	82163148	1950	1950	1950	1950	0
306	20230817	135400	82163148	1950	1950	1950	1950	4
307	20230817	135300	82155348	1953	1953	1953	1953	0
308	20230817	135200	82155348	1953	1953	1953	1950	3
309	20230817	135100	82149492	1950	1949	1950	1949	204
310	20230817	135000	81751695	1949	1949	1949	1949	0
311	20230817	134900	81751695	1949	1949	1949	1949	1
312	20230817	134800	81749746	1947	1947	1947	1947	0
313	20230817	134700	81749746	1947	1947	1947	1947	0
314	20230817	134600	81749746	1947	1947	1947	1947	0
315	20230817	134500	81749746	1947	1947	1947	1947	0
316	20230817	134400	81749746	1947	1947	1947	1947	0
317	20230817	134300	81749746	1947	1947	1947	1947	0
318	20230817	134200	81749746	1947	1947	1947	1947	100
319	20230817	134100	81555046	1948	1948	1948	1948	0
320	20230817	134000	81555046	1948	1948	1948	1948	0
321	20230817	133900	81555046	1948	1948	1948	1948	0
322	20230817	133800	81555046	1948	1948	1948	1948	0
323	20230817	133700	81555046	1948	1948	1948	1948	2
324	20230817	133600	81551150	1948	1948	1948	1948	0
325	20230817	133500	81551150	1948	1948	1948	1948	0
326	20230817	133400	81551150	1948	1948	1948	1948	0
327	20230817	133300	81551150	1948	1948	1948	1948	0
328	20230817	133200	81551150	1948	1948	1948	1948	0
329	20230817	133100	81551150	1948	1948	1948	1948	0
330	20230817	133000	81551150	1948	1948	1948	1948	0
331	20230817	132900	81551150	1948	1948	1948	1948	0
332	20230817	132800	81551150	1948	1948	1948	1948	0
333	20230817	132700	81551150	1948	1948	1948	1948	1
334	20230817	132600	81549202	1941	1941	1941	1941	0
335	20230817	132500	81549202	1941	1943	1943	1941	983
336	20230817	132400	79640573	1940	1940	1940	1940	0
337	20230817	132300	79640573	1940	1940	1940	1940	0
338	20230817	132200	79640573	1940	1940	1940	1940	0
339	20230817	132100	79640573	1940	1940	1940	1940	0
340	20230817	132000	79640573	1940	1940	1940	1940	0
341	20230817	131900	79640573	1940	1941	1941	1940	276
342	20230817	131800	79105094	1950	1950	1950	1950	0
343	20230817	131700	79105094	1950	1950	1950	1950	0
344	20230817	131600	79105094	1950	1950	1950	1950	0
345	20230817	131500	79105094	1950	1950	1950	1950	0
346	20230817	131400	79105094	1950	1950	1950	1950	0
347	20230817	131300	79105094	1950	1950	1950	1950	0
348	20230817	131200	79105094	1950	1950	1950	1950	0
349	20230817	131100	79105094	1950	1950	1950	1950	0
350	20230817	131000	79105094	1950	1950	1950	1950	0
351	20230817	130900	79105094	1950	1950	1950	1950	0
352	20230817	130800	79105094	1950	1950	1950	1950	0
353	20230817	130700	79105094	1950	1950	1950	1950	0
354	20230817	130600	79105094	1950	1950	1950	1950	0
355	20230817	130500	79105094	1950	1950	1950	1950	30
356	20230817	130400	79046594	1950	1950	1950	1950	0
357	20230817	130300	79046594	1950	1949	1950	1949	41
358	20230817	130200	78966682	1940	1949	1949	1940	179
359	20230817	130100	78618637	1950	1950	1950	1950	0
360	20230817	130000	78618637	1950	1950	1950	1950	0
361	20230817	125900	78618637	1950	1950	1950	1950	0
362	20230817	125800	78618637	1950	1950	1950	1950	0
363	20230817	125700	78618637	1950	1945	1950	1945	12
364	20230817	125600	78595242	1945	1945	1950	1945	3
365	20230817	125500	78589402	1950	1950	1950	1950	1
366	20230817	125400	78587452	1945	1945	1945	1945	0
367	20230817	125300	78587452	1945	1945	1945	1945	0
368	20230817	125200	78587452	1945	1945	1945	1945	30
369	20230817	125100	78529102	1945	1945	1945	1945	0
370	20230817	125000	78529102	1945	1945	1945	1945	0
371	20230817	124900	78529102	1945	1945	1945	1945	6
372	20230817	124800	78517432	1946	1947	1947	1945	228
373	20230817	124700	78073855	1946	1954	1954	1946	104
374	20230817	124600	77870671	1954	1954	1954	1954	0
375	20230817	124500	77870671	1954	1954	1954	1954	0
376	20230817	124400	77870671	1954	1954	1954	1954	0
377	20230817	124300	77870671	1954	1954	1954	1954	20
378	20230817	124200	77831591	1955	1955	1955	1955	0
379	20230817	124100	77831591	1955	1955	1955	1955	0
380	20230817	124000	77831591	1955	1955	1955	1955	0
381	20230817	123900	77831591	1955	1955	1955	1955	0
382	20230817	123800	77831591	1955	1947	1955	1947	201
383	20230817	123700	77438980	1947	1947	1947	1947	0
384	20230817	123600	77438980	1947	1947	1947	1947	12
385	20230817	123500	77415616	1950	1950	1950	1950	10
386	20230817	123400	77396116	1956	1956	1956	1956	0
387	20230817	123300	77396116	1956	1956	1956	1956	0
388	20230817	123200	77396116	1956	1956	1956	1956	0
389	20230817	123100	77396116	1956	1956	1956	1956	0
390	20230817	123000	77396116	1956	1956	1956	1956	0
391	20230817	122900	77396116	1956	1956	1956	1956	0
392	20230817	122800	77396116	1956	1956	1956	1956	0
393	20230817	122700	77396116	1956	1956	1956	1956	4
394	20230817	122600	77388292	1956	1956	1956	1956	0
395	20230817	122500	77388292	1956	1956	1956	1956	0
396	20230817	122400	77388292	1956	1956	1956	1956	0
397	20230817	122300	77388292	1956	1956	1956	1956	40
398	20230817	122200	77310052	1956	1956	1956	1956	0
399	20230817	122100	77310052	1956	1956	1956	1956	50
400	20230817	122000	77212252	1957	1957	1957	1957	0
401	20230817	121900	77212252	1957	1957	1957	1957	0
402	20230817	121800	77212252	1957	1957	1957	1957	0
403	20230817	121700	77212252	1957	1957	1957	1957	0
404	20230817	121600	77212252	1957	1950	1957	1950	515
405	20230817	121500	76207897	1957	1957	1957	1957	0
406	20230817	121400	76207897	1957	1957	1957	1957	0
407	20230817	121300	76207897	1957	1957	1957	1957	0
408	20230817	121200	76207897	1957	1957	1957	1957	9
409	20230817	121100	76190284	1957	1957	1957	1957	0
410	20230817	121000	76190284	1957	1957	1957	1957	0
411	20230817	120900	76190284	1957	1956	1957	1956	3
412	20230817	120800	76184415	1957	1957	1957	1957	0
413	20230817	120700	76184415	1957	1957	1957	1957	0
414	20230817	120600	76184415	1957	1957	1957	1957	0
415	20230817	120500	76184415	1957	1957	1957	1957	0
416	20230817	120400	76184415	1957	1957	1957	1957	0
417	20230817	120300	76184415	1957	1957	1957	1957	2
418	20230817	120200	76180501	1945	1945	1945	1945	5
419	20230817	120100	76170776	1945	1945	1945	1945	0
420	20230817	120000	76170776	1945	1945	1945	1945	0
421	20230817	115900	76170776	1945	1945	1945	1945	0
422	20230817	115800	76170776	1945	1945	1945	1945	0
423	20230817	115700	76170776	1945	1945	1945	1945	90
424	20230817	115600	75995726	1945	1945	1945	1945	5
425	20230817	115500	75986001	1940	1940	1940	1940	0
426	20230817	115400	75986001	1940	1943	1943	1940	95
427	20230817	115300	75801598	1945	1945	1945	1945	0
428	20230817	115200	75801598	1945	1945	1945	1945	0
429	20230817	115100	75801598	1945	1945	1945	1945	0
430	20230817	115000	75801598	1945	1940	1945	1940	693
431	20230817	114900	74454678	1940	1940	1940	1940	49
432	20230817	114800	74359618	1940	1938	1940	1938	1326
433	20230817	114700	71787659	1938	1938	1938	1938	37
434	20230817	114600	71715953	1938	1938	1938	1938	1
435	20230817	114500	71714015	1938	1938	1938	1938	0
436	20230817	114400	71714015	1938	1938	1938	1938	0
437	20230817	114300	71714015	1938	1938	1938	1938	0
438	20230817	114200	71714015	1938	1938	1938	1938	0
439	20230817	114100	71714015	1938	1938	1938	1938	0
440	20230817	114000	71714015	1938	1938	1938	1938	100
441	20230817	113900	71520215	1937	1937	1937	1937	300
442	20230817	113800	70939115	1936	1936	1936	1936	0
443	20230817	113700	70939115	1936	1936	1936	1936	0
444	20230817	113600	70939115	1936	1936	1936	1936	263
445	20230817	113500	70429947	1936	1936	1936	1936	0
446	20230817	113400	70429947	1936	1936	1936	1936	0
447	20230817	113300	70429947	1936	1936	1936	1936	0
448	20230817	113200	70429947	1936	1936	1936	1936	0
449	20230817	113100	70429947	1936	1936	1936	1936	0
450	20230817	113000	70429947	1936	1936	1936	1936	0
451	20230817	112900	70429947	1936	1936	1936	1936	0
452	20230817	112800	70429947	1936	1936	1936	1936	0
453	20230817	112700	70429947	1936	1936	1936	1936	0
454	20230817	112600	70429947	1936	1936	1936	1936	47
455	20230817	112500	70338955	1936	1936	1936	1936	0
456	20230817	112400	70338955	1936	1936	1936	1936	201
457	20230817	112300	69949819	1936	1936	1936	1936	0
458	20230817	112200	69949819	1936	1936	1936	1936	0
459	20230817	112100	69949819	1936	1936	1936	1936	0
460	20230817	112000	69949819	1936	1936	1936	1936	50
461	20230817	111900	69853019	1936	1936	1936	1936	0
462	20230817	111800	69853019	1936	1931	1936	1931	334
463	20230817	111700	69207569	1930	1930	1930	1930	320
464	20230817	111600	68589969	1931	1930	1931	1930	2300
465	20230817	111500	64149142	1930	1930	1930	1930	0
466	20230817	111400	64149142	1930	1930	1930	1930	66
467	20230817	111300	64021762	1929	1927	1929	1927	66
468	20230817	111200	63894480	1929	1927	1929	1927	70
469	20230817	111100	63759482	1927	1929	1929	1927	547
470	20230817	111000	62704351	1927	1927	1927	1927	12
471	20230817	110900	62681227	1927	1926	1927	1926	48
472	20230817	110800	62588747	1928	1928	1928	1928	10
473	20230817	110700	62569467	1926	1929	1929	1926	46
474	20230817	110600	62480781	1929	1930	1930	1929	459
475	20230817	110500	61595320	1929	1929	1929	1929	16
476	20230817	110400	61564456	1930	1930	1930	1930	0
477	20230817	110300	61564456	1930	1930	1930	1930	0
478	20230817	110200	61564456	1930	1930	1930	1930	0
479	20230817	110100	61564456	1930	1930	1930	1930	10
480	20230817	110000	61545156	1930	1930	1930	1930	0
481	20230817	105900	61545156	1930	1930	1930	1930	0
482	20230817	105800	61545156	1930	1930	1930	1930	0
483	20230817	105700	61545156	1930	1930	1930	1930	1
484	20230817	105600	61543226	1921	1921	1921	1921	60
485	20230817	105500	61427966	1931	1931	1931	1931	0
486	20230817	105400	61427966	1931	1931	1931	1931	0
487	20230817	105300	61427966	1931	1931	1931	1931	0
488	20230817	105200	61427966	1931	1931	1931	1931	1
489	20230817	105100	61426035	1932	1932	1932	1932	0
490	20230817	105000	61426035	1932	1932	1932	1932	0
491	20230817	104900	61426035	1932	1932	1932	1932	0
492	20230817	104800	61426035	1932	1932	1932	1932	0
493	20230817	104700	61426035	1932	1932	1932	1932	0
494	20230817	104600	61426035	1932	1932	1932	1932	0
495	20230817	104500	61426035	1932	1932	1932	1932	15
496	20230817	104400	61397055	1933	1933	1933	1933	0
497	20230817	104300	61397055	1933	1933	1933	1933	0
498	20230817	104200	61397055	1933	1933	1933	1933	0
499	20230817	104100	61397055	1933	1933	1933	1933	0
500	20230817	104000	61397055	1933	1933	1933	1933	0
501	20230817	103900	61397055	1933	1933	1933	1933	1
502	20230817	103800	61395122	1924	1924	1924	1924	18
503	20230817	103700	61360490	1925	1925	1925	1925	0
504	20230817	103600	61360490	1925	1925	1925	1925	100
505	20230817	103500	61167990	1925	1925	1925	1925	400
506	20230817	103400	60397990	1932	1932	1932	1932	0
507	20230817	103300	60397990	1932	1932	1932	1932	9
508	20230817	103200	60380602	1934	1934	1934	1934	10
509	20230817	103100	60361262	1934	1934	1934	1934	1
510	20230817	103000	60359328	1934	1928	1934	1925	701
511	20230817	102900	59009294	1935	1935	1935	1935	7
512	20230817	102800	58995749	1928	1928	1928	1928	0
513	20230817	102700	58995749	1928	1928	1928	1928	300
514	20230817	102600	58417349	1935	1935	1935	1935	0
515	20230817	102500	58417349	1935	1935	1935	1935	0
516	20230817	102400	58417349	1935	1935	1935	1935	1
517	20230817	102300	58415414	1936	1936	1936	1936	0
518	20230817	102200	58415414	1936	1936	1936	1936	0
519	20230817	102100	58415414	1936	1936	1936	1936	406
520	20230817	102000	57629398	1939	1939	1939	1939	0
521	20230817	101900	57629398	1939	1931	1939	1931	214
522	20230817	101800	57215202	1931	1931	1931	1931	1
523	20230817	101700	57213271	1930	1930	1930	1930	50
524	20230817	101600	57116771	1931	1931	1931	1931	0
525	20230817	101500	57116771	1931	1931	1931	1931	8
526	20230817	101400	57101323	1931	1931	1931	1931	0
527	20230817	101300	57101323	1931	1931	1931	1931	700
528	20230817	101200	55749623	1935	1931	1935	1931	144
529	20230817	101100	55471293	1935	1935	1935	1935	10
530	20230817	101000	55451943	1935	1935	1935	1935	1
531	20230817	100900	55450008	1931	1931	1931	1931	50
532	20230817	100800	55353458	1930	1930	1930	1930	0
533	20230817	100700	55353458	1930	1930	1930	1930	81
534	20230817	100600	55197128	1919	1919	1919	1919	0
535	20230817	100500	55197128	1919	1919	1919	1919	0
536	20230817	100400	55197128	1919	1919	1919	1919	100
537	20230817	100300	55005228	1919	1919	1919	1919	0
538	20230817	100200	55005228	1919	1919	1920	1919	212
539	20230817	100100	54598365	1919	1918	1919	1918	705
540	20230817	100000	53245471	1906	1906	1906	1906	0
541	20230817	095900	53245471	1906	1906	1906	1906	150
542	20230817	095800	52959571	1906	1908	1908	1906	952
543	20230817	095700	51145019	1905	1905	1905	1905	0
544	20230817	095600	51145019	1905	1905	1905	1905	450
545	20230817	095500	50287769	1904	1905	1905	1904	103
546	20230817	095400	50091576	1901	1919	1919	1901	2995
547	20230817	095300	44369796	1919	1927	1929	1919	90
548	20230817	095200	44196941	1929	1930	1930	1929	157
549	20230817	095100	43893935	1931	1932	1932	1931	58
550	20230817	095000	43781885	1933	1934	1934	1933	101
551	20230817	094900	43586651	1933	1933	1933	1933	0
552	20230817	094800	43586651	1933	1933	1933	1933	0
553	20230817	094700	43586651	1933	1933	1933	1933	1
554	20230817	094600	43584718	1935	1935	1935	1935	0
555	20230817	094500	43584718	1935	1934	1935	1934	144
556	20230817	094400	43306178	1931	1932	1932	1931	56
557	20230817	094300	43198040	1931	1932	1932	1931	32
558	20230817	094200	43136247	1934	1934	1934	1934	120
559	20230817	094100	42904167	1934	1933	1934	1933	43
560	20230817	094000	42821007	1931	1931	1931	1931	0
561	20230817	093900	42821007	1931	1931	1931	1931	11
562	20230817	093800	42799766	1933	1933	1933	1933	1
563	20230817	093700	42797833	1933	1933	1933	1933	1
564	20230817	093600	42795900	1927	1926	1927	1926	78
565	20230817	093500	42645595	1926	1926	1926	1926	1
566	20230817	093400	42643669	1928	1928	1928	1928	1
567	20230817	093300	42641741	1918	1918	1918	1918	310
568	20230817	093200	42047161	1922	1923	1923	1922	642
569	20230817	093100	40812757	1930	1933	1933	1930	101
570	20230817	093000	40617824	1930	1930	1930	1930	0
571	20230817	092900	40617824	1930	1930	1930	1930	0
572	20230817	092800	40617824	1930	1928	1930	1928	13
573	20230817	092700	40592740	1932	1932	1932	1932	1040
574	20230817	092600	38583460	1932	1932	1932	1930	169
575	20230817	092500	38257052	1932	1932	1932	1932	0
576	20230817	092400	38257052	1932	1932	1932	1932	1
577	20230817	092300	38255120	1930	1920	1930	1919	511
578	20230817	092200	37274220	1920	1920	1920	1920	234
579	20230817	092100	36824940	1920	1920	1920	1920	50
580	20230817	092000	36728940	1920	1920	1920	1920	100
581	20230817	091900	36536940	1935	1935	1935	1935	5
582	20230817	091800	36527265	1940	1940	1940	1940	0
583	20230817	091700	36527265	1940	1940	1940	1940	0
584	20230817	091600	36527265	1940	1940	1940	1940	0
585	20230817	091500	36527265	1940	1940	1940	1940	0
586	20230817	091400	36527265	1940	1940	1940	1940	1
587	20230817	091300	36525325	1911	1912	1912	1910	1240
588	20230817	091200	34156097	1912	1915	1915	1912	2027
589	20230817	091100	30278329	1920	1925	1925	1920	947
590	20230817	091000	28459234	1930	1931	1931	1930	554
591	20230817	090900	27389964	1941	1941	1941	1940	348
592	20230817	090800	26714828	1941	1950	1950	1941	10406
593	20230817	090700	6454262	1952	1953	1953	1951	351
594	20230817	090600	5769364	1968	1952	1969	1952	1389
595	20230817	090500	3036314	1974	1974	1974	1974	0
596	20230817	090400	3036314	1974	1956	1974	1956	1271
597	20230817	090300	540808	1956	1951	1956	1951	175
598	20230817	090200	199012	1951	1951	1951	1951	100
599	20230817	090100	3912	1956	1956	1956	1956	2
600	20230817	090000	0	1947	1947	1947	1947	0