KissMeData/289080/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	203200	179300406	1920	1920	1920	1920	1729
3	20230818	203100	179300406	1920	1920	1920	1920	0
4	20230818	203000	179300406	1920	1920	1920	1920	0
5	20230818	202900	179300406	1920	1920	1920	1920	0
6	20230818	202800	179300406	1920	1920	1920	1920	0
7	20230818	202700	179300406	1920	1920	1920	1920	0
8	20230818	202600	179300406	1920	1920	1920	1920	0
9	20230818	202500	179300406	1920	1920	1920	1920	0
10	20230818	202400	179300406	1920	1920	1920	1920	0
11	20230818	202300	179300406	1920	1920	1920	1920	0
12	20230818	202200	179300406	1920	1920	1920	1920	0
13	20230818	202100	179300406	1920	1920	1920	1920	0
14	20230818	202000	179300406	1920	1920	1920	1920	0
15	20230818	201900	179300406	1920	1920	1920	1920	0
16	20230818	201800	179300406	1920	1920	1920	1920	0
17	20230818	201700	179300406	1920	1920	1920	1920	0
18	20230818	201600	179300406	1920	1920	1920	1920	0
19	20230818	201500	179300406	1920	1920	1920	1920	0
20	20230818	201400	179300406	1920	1920	1920	1920	0
21	20230818	201300	179300406	1920	1920	1920	1920	0
22	20230818	201200	179300406	1920	1920	1920	1920	0
23	20230818	201100	179300406	1920	1920	1920	1920	0
24	20230818	201000	179300406	1920	1920	1920	1920	0
25	20230818	200900	179300406	1920	1920	1920	1920	0
26	20230818	200800	179300406	1920	1920	1920	1920	0
27	20230818	200700	179300406	1920	1920	1920	1920	0
28	20230818	200600	179300406	1920	1920	1920	1920	0
29	20230818	200500	179300406	1920	1920	1920	1920	0
30	20230818	200400	179300406	1920	1920	1920	1920	0
31	20230818	200300	179300406	1920	1920	1920	1920	0
32	20230818	200200	179300406	1920	1920	1920	1920	1729
33	20230818	200100	179300406	1920	1920	1920	1920	0
34	20230818	200000	179300406	1920	1920	1920	1920	0
35	20230818	195900	179300406	1920	1920	1920	1920	0
36	20230818	195800	179300406	1920	1920	1920	1920	0
37	20230818	195700	179300406	1920	1920	1920	1920	0
38	20230818	195600	179300406	1920	1920	1920	1920	0
39	20230818	195500	179300406	1920	1920	1920	1920	0
40	20230818	195400	179300406	1920	1920	1920	1920	0
41	20230818	195300	179300406	1920	1920	1920	1920	0
42	20230818	195200	179300406	1920	1920	1920	1920	0
43	20230818	195100	179300406	1920	1920	1920	1920	0
44	20230818	195000	179300406	1920	1920	1920	1920	0
45	20230818	194900	179300406	1920	1920	1920	1920	0
46	20230818	194800	179300406	1920	1920	1920	1920	0
47	20230818	194700	179300406	1920	1920	1920	1920	0
48	20230818	194600	179300406	1920	1920	1920	1920	0
49	20230818	194500	179300406	1920	1920	1920	1920	0
50	20230818	194400	179300406	1920	1920	1920	1920	0
51	20230818	194300	179300406	1920	1920	1920	1920	0
52	20230818	194200	179300406	1920	1920	1920	1920	0
53	20230818	194100	179300406	1920	1920	1920	1920	0
54	20230818	194000	179300406	1920	1920	1920	1920	0
55	20230818	193900	179300406	1920	1920	1920	1920	0
56	20230818	193800	179300406	1920	1920	1920	1920	0
57	20230818	193700	179300406	1920	1920	1920	1920	0
58	20230818	193600	179300406	1920	1920	1920	1920	0
59	20230818	193500	179300406	1920	1920	1920	1920	0
60	20230818	193400	179300406	1920	1920	1920	1920	0
61	20230818	193300	179300406	1920	1920	1920	1920	0
62	20230818	193200	179300406	1920	1920	1920	1920	1729
63	20230818	193100	179300406	1920	1920	1920	1920	0
64	20230818	193000	179300406	1920	1920	1920	1920	0
65	20230818	192900	179300406	1920	1920	1920	1920	0
66	20230818	192800	179300406	1920	1920	1920	1920	0
67	20230818	192700	179300406	1920	1920	1920	1920	0
68	20230818	192600	179300406	1920	1920	1920	1920	0
69	20230818	192500	179300406	1920	1920	1920	1920	0
70	20230818	192400	179300406	1920	1920	1920	1920	0
71	20230818	192300	179300406	1920	1920	1920	1920	0
72	20230818	192200	179300406	1920	1920	1920	1920	0
73	20230818	192100	179300406	1920	1920	1920	1920	0
74	20230818	192000	179300406	1920	1920	1920	1920	0
75	20230818	191900	179300406	1920	1920	1920	1920	0
76	20230818	191800	179300406	1920	1920	1920	1920	0
77	20230818	191700	179300406	1920	1920	1920	1920	0
78	20230818	191600	179300406	1920	1920	1920	1920	0
79	20230818	191500	179300406	1920	1920	1920	1920	0
80	20230818	191400	179300406	1920	1920	1920	1920	0
81	20230818	191300	179300406	1920	1920	1920	1920	0
82	20230818	191200	179300406	1920	1920	1920	1920	0
83	20230818	191100	179300406	1920	1920	1920	1920	0
84	20230818	191000	179300406	1920	1920	1920	1920	0
85	20230818	190900	179300406	1920	1920	1920	1920	0
86	20230818	190800	179300406	1920	1920	1920	1920	0
87	20230818	190700	179300406	1920	1920	1920	1920	0
88	20230818	190600	179300406	1920	1920	1920	1920	0
89	20230818	190500	179300406	1920	1920	1920	1920	0
90	20230818	190400	179300406	1920	1920	1920	1920	0
91	20230818	190300	179300406	1920	1920	1920	1920	0
92	20230818	190200	179300406	1920	1920	1920	1920	1729
93	20230818	190100	179300406	1920	1920	1920	1920	0
94	20230818	190000	179300406	1920	1920	1920	1920	0
95	20230818	185900	179300406	1920	1920	1920	1920	0
96	20230818	185800	179300406	1920	1920	1920	1920	0
97	20230818	185700	179300406	1920	1920	1920	1920	0
98	20230818	185600	179300406	1920	1920	1920	1920	0
99	20230818	185500	179300406	1920	1920	1920	1920	0
100	20230818	185400	179300406	1920	1920	1920	1920	0
101	20230818	185300	179300406	1920	1920	1920	1920	0
102	20230818	185200	179300406	1920	1920	1920	1920	0
103	20230818	185100	179300406	1920	1920	1920	1920	0
104	20230818	185000	179300406	1920	1920	1920	1920	0
105	20230818	184900	179300406	1920	1920	1920	1920	0
106	20230818	184800	179300406	1920	1920	1920	1920	0
107	20230818	184700	179300406	1920	1920	1920	1920	0
108	20230818	184600	179300406	1920	1920	1920	1920	0
109	20230818	184500	179300406	1920	1920	1920	1920	0
110	20230818	184400	179300406	1920	1920	1920	1920	0
111	20230818	184300	179300406	1920	1920	1920	1920	0
112	20230818	184200	179300406	1920	1920	1920	1920	0
113	20230818	184100	179300406	1920	1920	1920	1920	0
114	20230818	184000	179300406	1920	1920	1920	1920	0
115	20230818	183900	179300406	1920	1920	1920	1920	0
116	20230818	183800	179300406	1920	1920	1920	1920	0
117	20230818	183700	179300406	1920	1920	1920	1920	0
118	20230818	183600	179300406	1920	1920	1920	1920	0
119	20230818	183500	179300406	1920	1920	1920	1920	0
120	20230818	183400	179300406	1920	1920	1920	1920	0
121	20230818	183300	179300406	1920	1920	1920	1920	0
122	20230818	183200	179300406	1920	1920	1920	1920	1729
123	20230818	183100	179300406	1920	1920	1920	1920	0
124	20230818	183000	179300406	1920	1920	1920	1920	0
125	20230818	182900	179300406	1920	1920	1920	1920	0
126	20230818	182800	179300406	1920	1920	1920	1920	0
127	20230818	182700	179300406	1920	1920	1920	1920	0
128	20230818	182600	179300406	1920	1920	1920	1920	0
129	20230818	182500	179300406	1920	1920	1920	1920	0
130	20230818	182400	179300406	1920	1920	1920	1920	0
131	20230818	182300	179300406	1920	1920	1920	1920	0
132	20230818	182200	179300406	1920	1920	1920	1920	0
133	20230818	182100	179300406	1920	1920	1920	1920	0
134	20230818	182000	179300406	1920	1920	1920	1920	0
135	20230818	181900	179300406	1920	1920	1920	1920	0
136	20230818	181800	179300406	1920	1920	1920	1920	0
137	20230818	181700	179300406	1920	1920	1920	1920	0
138	20230818	181600	179300406	1920	1920	1920	1920	0
139	20230818	181500	179300406	1920	1920	1920	1920	0
140	20230818	181400	179300406	1920	1920	1920	1920	0
141	20230818	181300	179300406	1920	1920	1920	1920	0
142	20230818	181200	179300406	1920	1920	1920	1920	0
143	20230818	181100	179300406	1920	1920	1920	1920	0
144	20230818	181000	179300406	1920	1920	1920	1920	0
145	20230818	180900	179300406	1920	1920	1920	1920	0
146	20230818	180800	179300406	1920	1920	1920	1920	0
147	20230818	180700	179300406	1920	1920	1920	1920	0
148	20230818	180600	179300406	1920	1920	1920	1920	0
149	20230818	180500	179300406	1920	1920	1920	1920	0
150	20230818	180400	179300406	1920	1920	1920	1920	0
151	20230818	180300	179300406	1920	1920	1920	1920	0
152	20230818	180200	179300406	1920	1920	1920	1920	1729
153	20230818	180100	179300406	1920	1920	1920	1920	0
154	20230818	180000	179300406	1920	1920	1920	1920	0
155	20230818	175900	179300406	1920	1920	1920	1920	0
156	20230818	175800	179300406	1920	1920	1920	1920	0
157	20230818	175700	179300406	1920	1920	1920	1920	0
158	20230818	175600	179300406	1920	1920	1920	1920	0
159	20230818	175500	179300406	1920	1920	1920	1920	0
160	20230818	175400	179300406	1920	1920	1920	1920	0
161	20230818	175300	179300406	1920	1920	1920	1920	0
162	20230818	175200	179300406	1920	1920	1920	1920	0
163	20230818	175100	179300406	1920	1920	1920	1920	0
164	20230818	175000	179300406	1920	1920	1920	1920	0
165	20230818	174900	179300406	1920	1920	1920	1920	0
166	20230818	174800	179300406	1920	1920	1920	1920	0
167	20230818	174700	179300406	1920	1920	1920	1920	0
168	20230818	174600	179300406	1920	1920	1920	1920	0
169	20230818	174500	179300406	1920	1920	1920	1920	0
170	20230818	174400	179300406	1920	1920	1920	1920	0
171	20230818	174300	179300406	1920	1920	1920	1920	0
172	20230818	174200	179300406	1920	1920	1920	1920	0
173	20230818	174100	179300406	1920	1920	1920	1920	0
174	20230818	174000	179300406	1920	1920	1920	1920	0
175	20230818	173900	179300406	1920	1920	1920	1920	0
176	20230818	173800	179300406	1920	1920	1920	1920	0
177	20230818	173700	179300406	1920	1920	1920	1920	0
178	20230818	173600	179300406	1920	1920	1920	1920	0
179	20230818	173500	179300406	1920	1920	1920	1920	0
180	20230818	173400	179300406	1920	1920	1920	1920	0
181	20230818	173300	179300406	1920	1920	1920	1920	0
182	20230818	173200	179300406	1920	1920	1920	1920	1729
183	20230818	173100	179300406	1920	1920	1920	1920	0
184	20230818	173000	179300406	1920	1920	1920	1920	0
185	20230818	172900	179300406	1920	1920	1920	1920	0
186	20230818	172800	179300406	1920	1920	1920	1920	0
187	20230818	172700	179300406	1920	1920	1920	1920	0
188	20230818	172600	179300406	1920	1920	1920	1920	0
189	20230818	172500	179300406	1920	1920	1920	1920	0
190	20230818	172400	179300406	1920	1920	1920	1920	0
191	20230818	172300	179300406	1920	1920	1920	1920	0
192	20230818	172200	179300406	1920	1920	1920	1920	0
193	20230818	172100	179300406	1920	1920	1920	1920	0
194	20230818	172000	179300406	1920	1920	1920	1920	0
195	20230818	171900	179300406	1920	1920	1920	1920	0
196	20230818	171800	179300406	1920	1920	1920	1920	0
197	20230818	171700	179300406	1920	1920	1920	1920	0
198	20230818	171600	179300406	1920	1920	1920	1920	0
199	20230818	171500	179300406	1920	1920	1920	1920	0
200	20230818	171400	179300406	1920	1920	1920	1920	0
201	20230818	171300	179300406	1920	1920	1920	1920	0
202	20230818	171200	179300406	1920	1920	1920	1920	0
203	20230818	171100	179300406	1920	1920	1920	1920	0
204	20230818	171000	179300406	1920	1920	1920	1920	0
205	20230818	170900	179300406	1920	1920	1920	1920	0
206	20230818	170800	179300406	1920	1920	1920	1920	0
207	20230818	170700	179300406	1920	1920	1920	1920	0
208	20230818	170600	179300406	1920	1920	1920	1920	0
209	20230818	170500	179300406	1920	1920	1920	1920	0
210	20230818	170400	179300406	1920	1920	1920	1920	0
211	20230818	170300	179300406	1920	1920	1920	1920	0
212	20230818	170200	179300406	1920	1920	1920	1920	1729
213	20230818	170100	179300406	1920	1920	1920	1920	0
214	20230818	170000	179300406	1920	1920	1920	1920	0
215	20230818	165900	179300406	1920	1920	1920	1920	0
216	20230818	165800	179300406	1920	1920	1920	1920	0
217	20230818	165700	179300406	1920	1920	1920	1920	0
218	20230818	165600	179300406	1920	1920	1920	1920	0
219	20230818	165500	179300406	1920	1920	1920	1920	0
220	20230818	165400	179300406	1920	1920	1920	1920	0
221	20230818	165300	179300406	1920	1920	1920	1920	0
222	20230818	165200	179300406	1920	1920	1920	1920	0
223	20230818	165100	179300406	1920	1920	1920	1920	0
224	20230818	165000	179300406	1920	1920	1920	1920	0
225	20230818	164900	179300406	1920	1920	1920	1920	0
226	20230818	164800	179300406	1920	1920	1920	1920	0
227	20230818	164700	179300406	1920	1920	1920	1920	0
228	20230818	164600	179300406	1920	1920	1920	1920	0
229	20230818	164500	179300406	1920	1920	1920	1920	0
230	20230818	164400	179300406	1920	1920	1920	1920	0
231	20230818	164300	179300406	1920	1920	1920	1920	0
232	20230818	164200	179300406	1920	1920	1920	1920	0
233	20230818	164100	179300406	1920	1920	1920	1920	0
234	20230818	164000	179300406	1920	1920	1920	1920	0
235	20230818	163900	179300406	1920	1920	1920	1920	0
236	20230818	163800	179300406	1920	1920	1920	1920	0
237	20230818	163700	179300406	1920	1920	1920	1920	0
238	20230818	163600	179300406	1920	1920	1920	1920	0
239	20230818	163500	179300406	1920	1920	1920	1920	0
240	20230818	163400	179300406	1920	1920	1920	1920	0
241	20230818	163300	179300406	1920	1920	1920	1920	0
242	20230818	163200	179300406	1920	1920	1920	1920	1729
243	20230818	163100	179300406	1920	1920	1920	1920	0
244	20230818	163000	179300406	1920	1920	1920	1920	0
245	20230818	162900	179300406	1920	1920	1920	1920	0
246	20230818	162800	179300406	1920	1920	1920	1920	0
247	20230818	162700	179300406	1920	1920	1920	1920	0
248	20230818	162600	179300406	1920	1920	1920	1920	0
249	20230818	162500	179300406	1920	1920	1920	1920	0
250	20230818	162400	179300406	1920	1920	1920	1920	0
251	20230818	162300	179300406	1920	1920	1920	1920	0
252	20230818	162200	179300406	1920	1920	1920	1920	0
253	20230818	162100	179300406	1920	1920	1920	1920	0
254	20230818	162000	179300406	1920	1920	1920	1920	0
255	20230818	161900	179300406	1920	1920	1920	1920	0
256	20230818	161800	179300406	1920	1920	1920	1920	0
257	20230818	161700	179300406	1920	1920	1920	1920	0
258	20230818	161600	179300406	1920	1920	1920	1920	0
259	20230818	161500	179300406	1920	1920	1920	1920	0
260	20230818	161400	179300406	1920	1920	1920	1920	0
261	20230818	161300	179300406	1920	1920	1920	1920	0
262	20230818	161200	179300406	1920	1920	1920	1920	0
263	20230818	161100	179300406	1920	1920	1920	1920	0
264	20230818	161000	179300406	1920	1920	1920	1920	0
265	20230818	160900	179300406	1920	1920	1920	1920	0
266	20230818	160800	179300406	1920	1920	1920	1920	0
267	20230818	160700	179300406	1920	1920	1920	1920	0
268	20230818	160600	179300406	1920	1920	1920	1920	0
269	20230818	160500	179300406	1920	1920	1920	1920	0
270	20230818	160400	179300406	1920	1920	1920	1920	0
271	20230818	160300	179300406	1920	1920	1920	1920	0
272	20230818	160200	179300406	1920	1920	1920	1920	1729
273	20230818	160100	179300406	1920	1920	1920	1920	0
274	20230818	160000	179300406	1920	1920	1920	1920	0
275	20230818	155900	179300406	1920	1920	1920	1920	0
276	20230818	155800	179300406	1920	1920	1920	1920	0
277	20230818	155700	179300406	1920	1920	1920	1920	0
278	20230818	155600	179300406	1920	1920	1920	1920	0
279	20230818	155500	179300406	1920	1920	1920	1920	0
280	20230818	155400	179300406	1920	1920	1920	1920	0
281	20230818	155300	179300406	1920	1920	1920	1920	0
282	20230818	155200	179300406	1920	1920	1920	1920	0
283	20230818	155100	179300406	1920	1920	1920	1920	0
284	20230818	155000	179300406	1920	1920	1920	1920	0
285	20230818	154900	179300406	1920	1920	1920	1920	0
286	20230818	154800	179300406	1920	1920	1920	1920	0
287	20230818	154700	179300406	1920	1920	1920	1920	0
288	20230818	154600	179300406	1920	1920	1920	1920	0
289	20230818	154500	179300406	1920	1920	1920	1920	0
290	20230818	154400	179300406	1920	1920	1920	1920	0
291	20230818	154300	179300406	1920	1920	1920	1920	0
292	20230818	154200	179300406	1920	1920	1920	1920	0
293	20230818	154100	179300406	1920	1920	1920	1920	0
294	20230818	154000	179300406	1920	1920	1920	1920	0
295	20230818	153900	179300406	1920	1920	1920	1920	0
296	20230818	153800	179300406	1920	1920	1920	1920	0
297	20230818	153700	179300406	1920	1920	1920	1920	0
298	20230818	153600	179300406	1920	1920	1920	1920	0
299	20230818	153500	179300406	1920	1920	1920	1920	0
300	20230818	153400	179300406	1920	1920	1920	1920	0
301	20230818	153300	179300406	1920	1920	1920	1920	0
302	20230818	153200	179300406	1920	1920	1920	1920	1729
303	20230818	153100	179300406	1920	1920	1920	1920	0
304	20230818	153000	179300406	1920	1920	1920	1920	1729
305	20230818	152900	175980726	1920	1920	1920	1920	0
306	20230818	152800	175980726	1920	1920	1920	1920	0
307	20230818	152700	175980726	1920	1920	1920	1920	0
308	20230818	152600	175980726	1920	1920	1920	1920	0
309	20230818	152500	175980726	1920	1920	1920	1920	0
310	20230818	152400	175980726	1920	1920	1920	1920	0
311	20230818	152300	175980726	1920	1920	1920	1920	0
312	20230818	152200	175980726	1920	1920	1920	1920	0
313	20230818	152100	175980726	1920	1920	1920	1920	0
314	20230818	152000	175980726	1920	1920	1920	1920	0
315	20230818	151900	175980726	1920	1920	1920	1920	20
316	20230818	151800	175942326	1920	1920	1920	1920	7
317	20230818	151700	175928886	1920	1920	1920	1920	14
318	20230818	151600	175902006	1920	1917	1920	1917	134
319	20230818	151500	175645026	1920	1920	1920	1920	22
320	20230818	151400	175602786	1920	1920	1920	1920	8
321	20230818	151300	175587426	1920	1920	1920	1920	936
322	20230818	151200	173790306	1920	1920	1920	1920	8
323	20230818	151100	173774946	1920	1919	1920	1919	303
324	20230818	151000	173193488	1919	1919	1919	1919	303
325	20230818	150900	172612031	1919	1919	1919	1919	1
326	20230818	150800	172610112	1918	1918	1918	1918	3
327	20230818	150700	172604358	1919	1919	1919	1919	0
328	20230818	150600	172604358	1919	1919	1919	1919	0
329	20230818	150500	172604358	1919	1919	1919	1919	3
330	20230818	150400	172598601	1919	1919	1919	1919	2
331	20230818	150300	172594763	1919	1919	1919	1919	0
332	20230818	150200	172594763	1919	1913	1919	1913	71
333	20230818	150100	172458934	1919	1914	1919	1913	146
334	20230818	150000	172179570	1919	1915	1919	1914	329
335	20230818	145900	171549632	1919	1919	1919	1919	0
336	20230818	145800	171549632	1919	1919	1919	1919	0
337	20230818	145700	171549632	1919	1915	1919	1915	275
338	20230818	145600	171023003	1915	1915	1915	1915	207
339	20230818	145500	170626598	1915	1915	1915	1915	203
340	20230818	145400	170237853	1915	1915	1915	1915	3
341	20230818	145300	170232108	1915	1915	1915	1915	1
342	20230818	145200	170230193	1915	1915	1915	1915	212
343	20230818	145100	169824213	1914	1917	1917	1914	500
344	20230818	145000	168866320	1919	1919	1919	1919	3
345	20230818	144900	168860563	1919	1916	1919	1916	20
346	20230818	144800	168822237	1916	1919	1919	1916	9
347	20230818	144700	168804990	1919	1919	1919	1919	501
348	20230818	144600	167843571	1919	1919	1919	1919	5
349	20230818	144500	167833976	1919	1919	1919	1919	11
350	20230818	144400	167812867	1919	1919	1919	1918	325
351	20230818	144300	167189510	1919	1918	1919	1918	752
352	20230818	144200	165747173	1918	1918	1918	1918	7
353	20230818	144100	165733747	1915	1918	1918	1915	283
354	20230818	144000	165191693	1918	1918	1918	1918	10
355	20230818	143900	165172513	1918	1918	1918	1918	1
356	20230818	143800	165170595	1918	1918	1918	1918	0
357	20230818	143700	165170595	1918	1918	1918	1918	3
358	20230818	143600	165164841	1918	1918	1918	1918	510
359	20230818	143500	164186661	1918	1918	1918	1918	1
360	20230818	143400	164184743	1918	1918	1918	1918	2
361	20230818	143300	164180907	1918	1910	1918	1910	15
362	20230818	143200	164152233	1918	1918	1918	1918	0
363	20230818	143100	164152233	1918	1918	1918	1918	0
364	20230818	143000	164152233	1918	1918	1918	1918	0
365	20230818	142900	164152233	1918	1918	1918	1918	0
366	20230818	142800	164152233	1918	1918	1918	1918	2
367	20230818	142700	164148397	1918	1918	1918	1918	0
368	20230818	142600	164148397	1918	1918	1918	1918	0
369	20230818	142500	164148397	1918	1918	1918	1918	0
370	20230818	142400	164148397	1918	1918	1918	1918	0
371	20230818	142300	164148397	1918	1918	1918	1918	100
372	20230818	142200	163956597	1918	1918	1918	1918	0
373	20230818	142100	163956597	1918	1918	1918	1918	0
374	20230818	142000	163956597	1918	1918	1918	1918	0
375	20230818	141900	163956597	1918	1918	1918	1918	0
376	20230818	141800	163956597	1918	1918	1918	1918	3
377	20230818	141700	163950843	1918	1918	1918	1918	3
378	20230818	141600	163945089	1918	1919	1919	1918	3
379	20230818	141500	163939334	1919	1908	1919	1905	3285
380	20230818	141400	157676577	1919	1919	1919	1908	1528
381	20230818	141300	154755598	1919	1919	1919	1919	12
382	20230818	141200	154732570	1919	1919	1919	1908	39
383	20230818	141100	154658125	1908	1919	1919	1908	22
384	20230818	141000	154616127	1919	1919	1919	1909	311
385	20230818	140900	154022318	1919	1910	1919	1908	20
386	20230818	140800	153984133	1908	1912	1912	1908	177
387	20230818	140700	153646088	1919	1919	1919	1919	0
388	20230818	140600	153646088	1919	1919	1919	1919	0
389	20230818	140500	153646088	1919	1912	1919	1912	57
390	20230818	140400	153537097	1912	1912	1912	1912	405
391	20230818	140300	152762737	1912	1919	1919	1910	493
392	20230818	140200	151820781	1919	1919	1919	1919	0
393	20230818	140100	151820781	1919	1919	1919	1919	5
394	20230818	140000	151811186	1919	1919	1919	1919	7
395	20230818	135900	151797753	1919	1919	1919	1919	4
396	20230818	135800	151790077	1920	1920	1920	1920	0
397	20230818	135700	151790077	1920	1920	1920	1913	18
398	20230818	135600	151755542	1919	1919	1919	1919	0
399	20230818	135500	151755542	1919	1919	1919	1919	6
400	20230818	135400	151744028	1918	1919	1919	1918	3
401	20230818	135300	151738272	1920	1920	1920	1920	0
402	20230818	135200	151738272	1920	1920	1920	1920	0
403	20230818	135100	151738272	1920	1920	1920	1920	145
404	20230818	135000	151459872	1920	1920	1920	1920	121
405	20230818	134900	151227552	1920	1920	1920	1920	0
406	20230818	134800	151227552	1920	1920	1920	1920	0
407	20230818	134700	151227552	1920	1920	1920	1920	0
408	20230818	134600	151227552	1920	1920	1920	1908	302
409	20230818	134500	150651312	1920	1920	1920	1908	503
410	20230818	134400	149691351	1921	1921	1921	1921	0
411	20230818	134300	149691351	1921	1921	1921	1921	9
412	20230818	134200	149674062	1921	1921	1921	1921	4
413	20230818	134100	149666378	1922	1925	1925	1908	1505
414	20230818	134000	146793566	1923	1923	1923	1923	2
415	20230818	133900	146789720	1925	1925	1925	1925	0
416	20230818	133800	146789720	1925	1925	1925	1925	5
417	20230818	133700	146780095	1925	1924	1925	1924	2
418	20230818	133600	146776246	1925	1912	1925	1912	3
419	20230818	133500	146770485	1925	1924	1925	1924	14
420	20230818	133400	146743548	1924	1924	1924	1924	0
421	20230818	133300	146743548	1924	1924	1924	1924	0
422	20230818	133200	146743548	1924	1924	1924	1924	2
423	20230818	133100	146739700	1924	1925	1925	1924	11
424	20230818	133000	146718535	1925	1925	1925	1910	1011
425	20230818	132900	144787142	1925	1929	1929	1910	8005
426	20230818	132800	129489406	1930	1930	1930	1930	0
427	20230818	132700	129489406	1930	1930	1930	1930	0
428	20230818	132600	129489406	1930	1930	1930	1930	0
429	20230818	132500	129489406	1930	1930	1930	1930	3
430	20230818	132400	129483616	1930	1930	1930	1930	0
431	20230818	132300	129483616	1930	1930	1930	1930	0
432	20230818	132200	129483616	1930	1930	1930	1930	0
433	20230818	132100	129483616	1930	1930	1930	1930	4
434	20230818	132000	129475896	1915	1930	1930	1915	8
435	20230818	131900	129460486	1930	1930	1930	1930	3
436	20230818	131800	129454696	1930	1918	1930	1915	502
437	20230818	131700	128492982	1931	1931	1931	1931	1
438	20230818	131600	128491051	1931	1931	1931	1931	0
439	20230818	131500	128491051	1931	1931	1931	1931	7
440	20230818	131400	128477534	1931	1932	1932	1931	4
441	20230818	131300	128469807	1932	1932	1932	1932	0
442	20230818	131200	128469807	1932	1932	1932	1932	6
443	20230818	131100	128458215	1932	1932	1932	1932	3
444	20230818	131000	128452419	1932	1932	1932	1932	0
445	20230818	130900	128452419	1932	1932	1932	1921	239
446	20230818	130800	127993011	1932	1932	1932	1932	6
447	20230818	130700	127981419	1932	1932	1932	1932	2000
448	20230818	130600	124117419	1932	1931	1932	1931	375
449	20230818	130500	123393289	1931	1915	1931	1914	166
450	20230818	130400	123075353	1932	1930	1932	1930	2664
451	20230818	130300	117932071	1930	1919	1930	1919	5764
452	20230818	130200	106827598	1911	1915	1915	1911	200
453	20230818	130100	106444998	1919	1919	1919	1919	0
454	20230818	130000	106444998	1919	1919	1919	1919	1
455	20230818	125900	106443079	1919	1919	1919	1911	53
456	20230818	125800	106341692	1919	1919	1919	1919	0
457	20230818	125700	106341692	1919	1919	1919	1919	0
458	20230818	125600	106341692	1919	1918	1919	1918	10
459	20230818	125500	106322511	1918	1918	1918	1918	6
460	20230818	125400	106311003	1918	1919	1919	1918	4
461	20230818	125300	106303329	1921	1921	1921	1921	0
462	20230818	125200	106303329	1921	1921	1921	1921	6
463	20230818	125100	106291803	1921	1920	1921	1920	9
464	20230818	125000	106274518	1921	1921	1921	1921	2
465	20230818	124900	106270676	1924	1924	1924	1924	0
466	20230818	124800	106270676	1924	1924	1924	1924	1
467	20230818	124700	106268752	1924	1909	1924	1908	478
468	20230818	124600	105356436	1924	1924	1924	1924	0
469	20230818	124500	105356436	1924	1924	1924	1924	0
470	20230818	124400	105356436	1924	1924	1924	1924	1
471	20230818	124300	105354512	1924	1924	1924	1924	8
472	20230818	124200	105339120	1924	1911	1924	1910	1049
473	20230818	124100	103335429	1911	1913	1913	1910	4030
474	20230818	124000	95634256	1925	1925	1925	1925	0
475	20230818	123900	95634256	1925	1925	1925	1925	0
476	20230818	123800	95634256	1925	1925	1925	1925	0
477	20230818	123700	95634256	1925	1925	1925	1925	0
478	20230818	123600	95634256	1925	1925	1925	1925	2
479	20230818	123500	95630406	1925	1925	1925	1925	2
480	20230818	123400	95626556	1925	1925	1925	1925	2
481	20230818	123300	95622706	1925	1925	1925	1925	1
482	20230818	123200	95620781	1925	1917	1925	1913	2003
483	20230818	123100	91787996	1925	1925	1925	1925	0
484	20230818	123000	91787996	1925	1925	1925	1925	0
485	20230818	122900	91787996	1925	1925	1925	1925	0
486	20230818	122800	91787996	1925	1925	1925	1925	0
487	20230818	122700	91787996	1925	1925	1925	1925	0
488	20230818	122600	91787996	1925	1925	1925	1925	0
489	20230818	122500	91787996	1925	1925	1925	1925	3
490	20230818	122400	91782221	1925	1925	1925	1925	1
491	20230818	122300	91780296	1925	1925	1925	1925	2
492	20230818	122200	91776446	1925	1925	1925	1925	4
493	20230818	122100	91768746	1925	1925	1925	1925	2
494	20230818	122000	91764896	1925	1925	1925	1925	7
495	20230818	121900	91751421	1914	1915	1925	1914	2916
496	20230818	121800	86168961	1920	1915	1925	1915	1017
497	20230818	121700	84216356	1915	1920	1920	1915	2338
498	20230818	121600	79728376	1925	1921	1925	1921	6
499	20230818	121500	79716836	1920	1920	1920	1920	63
500	20230818	121400	79595876	1920	1918	1920	1916	2001
501	20230818	121300	75760971	1919	1919	1919	1919	1
502	20230818	121200	75759052	1919	1919	1919	1919	0
503	20230818	121100	75759052	1919	1920	1920	1919	2
504	20230818	121000	75755213	1920	1920	1920	1920	1
505	20230818	120900	75753293	1920	1920	1920	1920	13
506	20230818	120800	75728333	1920	1920	1920	1920	21
507	20230818	120700	75688013	1920	1920	1920	1920	4
508	20230818	120600	75680333	1920	1920	1920	1920	1
509	20230818	120500	75678413	1915	1915	1915	1915	0
510	20230818	120400	75678413	1915	1915	1915	1915	18
511	20230818	120300	75643943	1927	1927	1927	1927	0
512	20230818	120200	75643943	1927	1927	1927	1927	0
513	20230818	120100	75643943	1927	1927	1927	1927	5
514	20230818	120000	75634308	1927	1916	1927	1915	1001
515	20230818	115900	73716971	1927	1927	1927	1927	5
516	20230818	115800	73707336	1927	1927	1927	1927	5
517	20230818	115700	73697701	1915	1927	1927	1915	2505
518	20230818	115600	68895504	1927	1927	1927	1927	0
519	20230818	115500	68895504	1927	1922	1927	1920	502
520	20230818	115400	67931405	1927	1922	1927	1922	40
521	20230818	115300	67854505	1922	1923	1923	1922	1510
522	20230818	115200	64951786	1923	1925	1925	1923	500
523	20230818	115100	63989859	1926	1927	1927	1926	201
524	20230818	115000	63602633	1927	1927	1927	1927	0
525	20230818	114900	63602633	1927	1927	1927	1927	0
526	20230818	114800	63602633	1927	1927	1927	1927	0
527	20230818	114700	63602633	1927	1927	1927	1927	0
528	20230818	114600	63602633	1927	1927	1927	1927	0
529	20230818	114500	63602633	1927	1927	1927	1927	0
530	20230818	114400	63602633	1927	1927	1927	1927	0
531	20230818	114300	63602633	1927	1927	1927	1927	0
532	20230818	114200	63602633	1927	1927	1927	1927	0
533	20230818	114100	63602633	1927	1927	1927	1927	1
534	20230818	114000	63600706	1928	1928	1928	1928	0
535	20230818	113900	63600706	1928	1928	1928	1928	0
536	20230818	113800	63600706	1928	1928	1928	1928	4
537	20230818	113700	63592994	1928	1928	1928	1928	0
538	20230818	113600	63592994	1928	1928	1928	1928	0
539	20230818	113500	63592994	1928	1928	1928	1928	0
540	20230818	113400	63592994	1928	1928	1928	1928	1
541	20230818	113300	63591066	1928	1928	1928	1928	0
542	20230818	113200	63591066	1928	1928	1928	1928	10
543	20230818	113100	63571786	1925	1925	1925	1925	0
544	20230818	113000	63571786	1925	1927	1927	1925	3
545	20230818	112900	63566008	1928	1928	1928	1928	1
546	20230818	112800	63564080	1928	1928	1928	1928	0
547	20230818	112700	63564080	1928	1928	1928	1928	0
548	20230818	112600	63564080	1928	1928	1928	1928	8
549	20230818	112500	63548656	1925	1925	1925	1925	0
550	20230818	112400	63548656	1925	1925	1925	1925	1000
551	20230818	112300	61623656	1925	1926	1926	1925	9
552	20230818	112200	61606323	1928	1928	1928	1928	0
553	20230818	112100	61606323	1928	1928	1928	1928	4
554	20230818	112000	61598611	1928	1928	1928	1928	0
555	20230818	111900	61598611	1928	1928	1928	1928	0
556	20230818	111800	61598611	1928	1928	1928	1928	5
557	20230818	111700	61588971	1928	1928	1928	1928	0
558	20230818	111600	61588971	1928	1928	1928	1928	500
559	20230818	111500	60624971	1928	1928	1928	1928	0
560	20230818	111400	60624971	1928	1928	1928	1928	0
561	20230818	111300	60624971	1928	1928	1928	1928	0
562	20230818	111200	60624971	1928	1928	1928	1928	0
563	20230818	111100	60624971	1928	1927	1928	1927	425
564	20230818	111000	59805993	1928	1928	1928	1928	0
565	20230818	110900	59805993	1928	1928	1928	1928	0
566	20230818	110800	59805993	1928	1928	1928	1928	0
567	20230818	110700	59805993	1928	1928	1928	1928	2
568	20230818	110600	59802137	1923	1923	1923	1923	18
569	20230818	110500	59767523	1923	1923	1923	1923	5
570	20230818	110400	59757908	1928	1928	1928	1928	7
571	20230818	110300	59744412	1929	1929	1929	1929	2
572	20230818	110200	59740554	1929	1929	1929	1929	4
573	20230818	110100	59732838	1929	1929	1929	1929	2
574	20230818	110000	59728980	1929	1929	1929	1929	3
575	20230818	105900	59723193	1929	1929	1929	1929	1
576	20230818	105800	59721264	1929	1929	1929	1929	0
577	20230818	105700	59721264	1929	1929	1929	1929	0
578	20230818	105600	59721264	1929	1929	1929	1929	0
579	20230818	105500	59721264	1929	1929	1929	1929	0
580	20230818	105400	59721264	1929	1929	1929	1929	6
581	20230818	105300	59709690	1930	1930	1930	1930	0
582	20230818	105200	59709690	1930	1930	1930	1930	0
583	20230818	105100	59709690	1930	1930	1930	1930	0
584	20230818	105000	59709690	1930	1930	1930	1930	12
585	20230818	104900	59686530	1930	1930	1930	1930	0
586	20230818	104800	59686530	1930	1930	1930	1930	0
587	20230818	104700	59686530	1930	1930	1930	1930	0
588	20230818	104600	59686530	1930	1930	1930	1930	3
589	20230818	104500	59680740	1930	1930	1930	1930	0
590	20230818	104400	59680740	1930	1930	1930	1930	8
591	20230818	104300	59665300	1930	1923	1930	1923	6136
592	20230818	104200	47832871	1923	1923	1923	1923	600
593	20230818	104100	46679071	1923	1923	1923	1923	3268
594	20230818	104000	40394707	1923	1923	1923	1923	0
595	20230818	103900	40394707	1923	1920	1923	1920	52
596	20230818	103800	40294861	1923	1923	1923	1923	0
597	20230818	103700	40294861	1923	1923	1923	1923	0
598	20230818	103600	40294861	1923	1923	1923	1923	0
599	20230818	103500	40294861	1923	1920	1923	1920	187
600	20230818	103400	39935731	1924	1924	1924	1924	0
601	20230818	103300	39935731	1924	1924	1924	1924	0
602	20230818	103200	39935731	1924	1924	1924	1924	0
603	20230818	103100	39935731	1924	1924	1924	1924	0
604	20230818	103000	39935731	1924	1924	1924	1924	0
605	20230818	102900	39935731	1924	1924	1924	1924	2
606	20230818	102800	39931883	1924	1924	1924	1924	0
607	20230818	102700	39931883	1924	1924	1924	1924	4
608	20230818	102600	39924187	1924	1921	1924	1921	16
609	20230818	102500	39893442	1921	1921	1921	1921	1
610	20230818	102400	39891521	1921	1921	1921	1921	817
611	20230818	102300	38322064	1921	1921	1921	1921	400
612	20230818	102200	37553664	1924	1924	1924	1924	300
613	20230818	102100	36976464	1924	1924	1924	1924	400
614	20230818	102000	36206864	1922	1922	1922	1922	49
615	20230818	101900	36112686	1922	1922	1922	1922	198
616	20230818	101800	35732130	1922	1922	1922	1922	0
617	20230818	101700	35732130	1922	1922	1922	1922	0
618	20230818	101600	35732130	1922	1922	1922	1922	309
619	20230818	101500	35138232	1922	1921	1922	1921	314
620	20230818	101400	34534738	1922	1922	1922	1922	0
621	20230818	101300	34534738	1922	1922	1922	1922	194
622	20230818	101200	34161870	1922	1922	1922	1922	7
623	20230818	101100	34148416	1924	1924	1924	1924	0
624	20230818	101000	34148416	1924	1924	1924	1924	0
625	20230818	100900	34148416	1924	1924	1924	1924	101
626	20230818	100800	33954092	1924	1927	1927	1924	390
627	20230818	100700	33203695	1929	1927	1929	1927	201
628	20230818	100600	32816366	1929	1929	1929	1929	1
629	20230818	100500	32814437	1927	1927	1927	1927	500
630	20230818	100400	31850937	1927	1927	1927	1927	326
631	20230818	100300	31222735	1927	1927	1927	1927	2
632	20230818	100200	31218881	1927	1927	1927	1927	160
633	20230818	100100	30910561	1930	1930	1930	1930	10
634	20230818	100000	30891261	1930	1930	1930	1930	5
635	20230818	095900	30881611	1930	1930	1930	1930	2
636	20230818	095800	30877751	1930	1929	1930	1929	83
637	20230818	095700	30717642	1930	1930	1930	1930	2
638	20230818	095600	30713782	1930	1930	1930	1930	2
639	20230818	095500	30709922	1930	1930	1930	1930	0
640	20230818	095400	30709922	1930	1930	1930	1930	0
641	20230818	095300	30709922	1930	1930	1930	1930	0
642	20230818	095200	30709922	1930	1930	1930	1930	15
643	20230818	095100	30680972	1930	1930	1930	1930	10
644	20230818	095000	30661672	1930	1930	1930	1930	12
645	20230818	094900	30638512	1930	1930	1930	1930	0
646	20230818	094800	30638512	1930	1930	1930	1930	108
647	20230818	094700	30430072	1930	1930	1930	1930	92
648	20230818	094600	30252512	1930	1930	1930	1930	0
649	20230818	094500	30252512	1930	1930	1930	1930	108
650	20230818	094400	30044072	1930	1930	1930	1930	762
651	20230818	094300	28573412	1930	1930	1930	1930	0
652	20230818	094200	28573412	1930	1930	1930	1930	0
653	20230818	094100	28573412	1930	1930	1930	1930	0
654	20230818	094000	28573412	1930	1929	1930	1929	200
655	20230818	093900	28187587	1929	1929	1929	1929	52
656	20230818	093800	28087279	1929	1929	1929	1929	0
657	20230818	093700	28087279	1929	1929	1929	1929	13
658	20230818	093600	28062202	1929	1929	1929	1929	5
659	20230818	093500	28052557	1929	1929	1929	1929	4
660	20230818	093400	28044841	1929	1929	1929	1929	3
661	20230818	093300	28039054	1929	1927	1929	1927	21
662	20230818	093200	27998563	1927	1927	1927	1916	243
663	20230818	093100	27532909	1916	1927	1927	1916	1054
664	20230818	093000	25512191	1927	1927	1927	1927	0
665	20230818	092900	25512191	1927	1916	1927	1916	4
666	20230818	092800	25504516	1916	1927	1927	1916	2538
667	20230818	092700	20639541	1927	1927	1927	1927	5
668	20230818	092600	20629906	1927	1927	1927	1927	5
669	20230818	092500	20620271	1926	1926	1926	1926	13
670	20230818	092400	20595233	1930	1930	1930	1930	2
671	20230818	092300	20591373	1930	1930	1930	1930	4
672	20230818	092200	20583653	1930	1930	1930	1930	10
673	20230818	092100	20564353	1930	1930	1930	1930	14
674	20230818	092000	20537333	1920	1925	1925	1920	3237
675	20230818	091900	14319439	1925	1925	1925	1925	0
676	20230818	091800	14319439	1925	1925	1925	1925	1
677	20230818	091700	14317514	1929	1929	1929	1929	1
678	20230818	091600	14315585	1930	1930	1930	1930	4
679	20230818	091500	14307865	1930	1930	1930	1930	0
680	20230818	091400	14307865	1930	1930	1930	1930	8
681	20230818	091300	14292425	1930	1925	1930	1925	5
682	20230818	091200	14282780	1925	1930	1930	1925	1113
683	20230818	091100	12140095	1930	1930	1930	1930	53
684	20230818	091000	12037805	1930	1935	1935	1930	448
685	20230818	090900	11172925	1934	1932	1934	1932	561
686	20230818	090800	10088948	1930	1930	1930	1930	0
687	20230818	090700	10088948	1930	1930	1930	1930	75
688	20230818	090600	9944198	1930	1931	1931	1930	264
689	20230818	090500	9434589	1931	1931	1931	1931	79
690	20230818	090400	9282040	1931	1931	1931	1931	7
691	20230818	090300	9268523	1930	1931	1931	1930	60
692	20230818	090200	9152710	1931	1931	1931	1931	51
693	20230818	090100	9054229	1913	1913	1913	1913	0
694	20230818	090000	9054229	1913	1913	1913	1913	4733