KissMeData/018700/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	185900	316231847	1841	1841	1841	1841	2075
3	20230925	185800	316231847	1841	1841	1841	1841	0
4	20230925	185700	316231847	1841	1841	1841	1841	0
5	20230925	185600	316231847	1841	1841	1841	1841	0
6	20230925	185500	316231847	1841	1841	1841	1841	0
7	20230925	185400	316231847	1841	1841	1841	1841	0
8	20230925	185300	316231847	1841	1841	1841	1841	0
9	20230925	185200	316231847	1841	1841	1841	1841	0
10	20230925	185100	316231847	1841	1841	1841	1841	0
11	20230925	185000	316231847	1841	1841	1841	1841	0
12	20230925	184900	316231847	1841	1841	1841	1841	0
13	20230925	184800	316231847	1841	1841	1841	1841	0
14	20230925	184700	316231847	1841	1841	1841	1841	0
15	20230925	184600	316231847	1841	1841	1841	1841	0
16	20230925	184500	316231847	1841	1841	1841	1841	0
17	20230925	184400	316231847	1841	1841	1841	1841	0
18	20230925	184300	316231847	1841	1841	1841	1841	0
19	20230925	184200	316231847	1841	1841	1841	1841	0
20	20230925	184100	316231847	1841	1841	1841	1841	0
21	20230925	184000	316231847	1841	1841	1841	1841	0
22	20230925	183900	316231847	1841	1841	1841	1841	0
23	20230925	183800	316231847	1841	1841	1841	1841	0
24	20230925	183700	316231847	1841	1841	1841	1841	0
25	20230925	183600	316231847	1841	1841	1841	1841	0
26	20230925	183500	316231847	1841	1841	1841	1841	0
27	20230925	183400	316231847	1841	1841	1841	1841	0
28	20230925	183300	316231847	1841	1841	1841	1841	0
29	20230925	183200	316231847	1841	1841	1841	1841	0
30	20230925	183100	316231847	1841	1841	1841	1841	0
31	20230925	183000	316231847	1841	1841	1841	1841	0
32	20230925	182900	316231847	1841	1841	1841	1841	2075
33	20230925	182800	316231847	1841	1841	1841	1841	0
34	20230925	182700	316231847	1841	1841	1841	1841	0
35	20230925	182600	316231847	1841	1841	1841	1841	0
36	20230925	182500	316231847	1841	1841	1841	1841	0
37	20230925	182400	316231847	1841	1841	1841	1841	0
38	20230925	182300	316231847	1841	1841	1841	1841	0
39	20230925	182200	316231847	1841	1841	1841	1841	0
40	20230925	182100	316231847	1841	1841	1841	1841	0
41	20230925	182000	316231847	1841	1841	1841	1841	0
42	20230925	181900	316231847	1841	1841	1841	1841	0
43	20230925	181800	316231847	1841	1841	1841	1841	0
44	20230925	181700	316231847	1841	1841	1841	1841	0
45	20230925	181600	316231847	1841	1841	1841	1841	0
46	20230925	181500	316231847	1841	1841	1841	1841	0
47	20230925	181400	316231847	1841	1841	1841	1841	0
48	20230925	181300	316231847	1841	1841	1841	1841	0
49	20230925	181200	316231847	1841	1841	1841	1841	0
50	20230925	181100	316231847	1841	1841	1841	1841	0
51	20230925	181000	316231847	1841	1841	1841	1841	0
52	20230925	180900	316231847	1841	1841	1841	1841	0
53	20230925	180800	316231847	1841	1841	1841	1841	0
54	20230925	180700	316231847	1841	1841	1841	1841	0
55	20230925	180600	316231847	1841	1841	1841	1841	0
56	20230925	180500	316231847	1841	1841	1841	1841	0
57	20230925	180400	316231847	1841	1841	1841	1841	0
58	20230925	180300	316231847	1841	1841	1841	1841	0
59	20230925	180200	316231847	1841	1841	1841	1841	0
60	20230925	180100	316231847	1841	1841	1841	1841	0
61	20230925	180000	316231847	1841	1841	1841	1841	0
62	20230925	175900	316231847	1841	1841	1841	1841	2075
63	20230925	175800	316231847	1841	1841	1841	1841	0
64	20230925	175700	316231847	1841	1841	1841	1841	0
65	20230925	175600	316231847	1841	1841	1841	1841	0
66	20230925	175500	316231847	1841	1841	1841	1841	0
67	20230925	175400	316231847	1841	1841	1841	1841	0
68	20230925	175300	316231847	1841	1841	1841	1841	0
69	20230925	175200	316231847	1841	1841	1841	1841	0
70	20230925	175100	316231847	1841	1841	1841	1841	0
71	20230925	175000	316231847	1841	1841	1841	1841	0
72	20230925	174900	316231847	1841	1841	1841	1841	0
73	20230925	174800	316231847	1841	1841	1841	1841	0
74	20230925	174700	316231847	1841	1841	1841	1841	0
75	20230925	174600	316231847	1841	1841	1841	1841	0
76	20230925	174500	316231847	1841	1841	1841	1841	0
77	20230925	174400	316231847	1841	1841	1841	1841	0
78	20230925	174300	316231847	1841	1841	1841	1841	0
79	20230925	174200	316231847	1841	1841	1841	1841	0
80	20230925	174100	316231847	1841	1841	1841	1841	0
81	20230925	174000	316231847	1841	1841	1841	1841	0
82	20230925	173900	316231847	1841	1841	1841	1841	0
83	20230925	173800	316231847	1841	1841	1841	1841	0
84	20230925	173700	316231847	1841	1841	1841	1841	0
85	20230925	173600	316231847	1841	1841	1841	1841	0
86	20230925	173500	316231847	1841	1841	1841	1841	0
87	20230925	173400	316231847	1841	1841	1841	1841	0
88	20230925	173300	316231847	1841	1841	1841	1841	0
89	20230925	173200	316231847	1841	1841	1841	1841	0
90	20230925	173100	316231847	1841	1841	1841	1841	0
91	20230925	173000	316231847	1841	1841	1841	1841	0
92	20230925	172900	316231847	1841	1841	1841	1841	2075
93	20230925	172800	316231847	1841	1841	1841	1841	0
94	20230925	172700	316231847	1841	1841	1841	1841	0
95	20230925	172600	316231847	1841	1841	1841	1841	0
96	20230925	172500	316231847	1841	1841	1841	1841	0
97	20230925	172400	316231847	1841	1841	1841	1841	0
98	20230925	172300	316231847	1841	1841	1841	1841	0
99	20230925	172200	316231847	1841	1841	1841	1841	0
100	20230925	172100	316231847	1841	1841	1841	1841	0
101	20230925	172000	316231847	1841	1841	1841	1841	0
102	20230925	171900	316231847	1841	1841	1841	1841	0
103	20230925	171800	316231847	1841	1841	1841	1841	0
104	20230925	171700	316231847	1841	1841	1841	1841	0
105	20230925	171600	316231847	1841	1841	1841	1841	0
106	20230925	171500	316231847	1841	1841	1841	1841	0
107	20230925	171400	316231847	1841	1841	1841	1841	0
108	20230925	171300	316231847	1841	1841	1841	1841	0
109	20230925	171200	316231847	1841	1841	1841	1841	0
110	20230925	171100	316231847	1841	1841	1841	1841	0
111	20230925	171000	316231847	1841	1841	1841	1841	0
112	20230925	170900	316231847	1841	1841	1841	1841	0
113	20230925	170800	316231847	1841	1841	1841	1841	0
114	20230925	170700	316231847	1841	1841	1841	1841	0
115	20230925	170600	316231847	1841	1841	1841	1841	0
116	20230925	170500	316231847	1841	1841	1841	1841	0
117	20230925	170400	316231847	1841	1841	1841	1841	0
118	20230925	170300	316231847	1841	1841	1841	1841	0
119	20230925	170200	316231847	1841	1841	1841	1841	0
120	20230925	170100	316231847	1841	1841	1841	1841	0
121	20230925	170000	316231847	1841	1841	1841	1841	0
122	20230925	165900	316231847	1841	1841	1841	1841	2075
123	20230925	165800	316231847	1841	1841	1841	1841	0
124	20230925	165700	316231847	1841	1841	1841	1841	0
125	20230925	165600	316231847	1841	1841	1841	1841	0
126	20230925	165500	316231847	1841	1841	1841	1841	0
127	20230925	165400	316231847	1841	1841	1841	1841	0
128	20230925	165300	316231847	1841	1841	1841	1841	0
129	20230925	165200	316231847	1841	1841	1841	1841	0
130	20230925	165100	316231847	1841	1841	1841	1841	0
131	20230925	165000	316231847	1841	1841	1841	1841	0
132	20230925	164900	316231847	1841	1841	1841	1841	0
133	20230925	164800	316231847	1841	1841	1841	1841	0
134	20230925	164700	316231847	1841	1841	1841	1841	0
135	20230925	164600	316231847	1841	1841	1841	1841	0
136	20230925	164500	316231847	1841	1841	1841	1841	0
137	20230925	164400	316231847	1841	1841	1841	1841	0
138	20230925	164300	316231847	1841	1841	1841	1841	0
139	20230925	164200	316231847	1841	1841	1841	1841	0
140	20230925	164100	316231847	1841	1841	1841	1841	0
141	20230925	164000	316231847	1841	1841	1841	1841	0
142	20230925	163900	316231847	1841	1841	1841	1841	0
143	20230925	163800	316231847	1841	1841	1841	1841	0
144	20230925	163700	316231847	1841	1841	1841	1841	0
145	20230925	163600	316231847	1841	1841	1841	1841	0
146	20230925	163500	316231847	1841	1841	1841	1841	0
147	20230925	163400	316231847	1841	1841	1841	1841	0
148	20230925	163300	316231847	1841	1841	1841	1841	0
149	20230925	163200	316231847	1841	1841	1841	1841	0
150	20230925	163100	316231847	1841	1841	1841	1841	0
151	20230925	163000	316231847	1841	1841	1841	1841	0
152	20230925	162900	316231847	1841	1841	1841	1841	2075
153	20230925	162800	316231847	1841	1841	1841	1841	0
154	20230925	162700	316231847	1841	1841	1841	1841	0
155	20230925	162600	316231847	1841	1841	1841	1841	0
156	20230925	162500	316231847	1841	1841	1841	1841	0
157	20230925	162400	316231847	1841	1841	1841	1841	0
158	20230925	162300	316231847	1841	1841	1841	1841	0
159	20230925	162200	316231847	1841	1841	1841	1841	0
160	20230925	162100	316231847	1841	1841	1841	1841	0
161	20230925	162000	316231847	1841	1841	1841	1841	0
162	20230925	161900	316231847	1841	1841	1841	1841	0
163	20230925	161800	316231847	1841	1841	1841	1841	0
164	20230925	161700	316231847	1841	1841	1841	1841	0
165	20230925	161600	316231847	1841	1841	1841	1841	0
166	20230925	161500	316231847	1841	1841	1841	1841	0
167	20230925	161400	316231847	1841	1841	1841	1841	0
168	20230925	161300	316231847	1841	1841	1841	1841	0
169	20230925	161200	316231847	1841	1841	1841	1841	0
170	20230925	161100	316231847	1841	1841	1841	1841	0
171	20230925	161000	316231847	1841	1841	1841	1841	0
172	20230925	160900	316231847	1841	1841	1841	1841	0
173	20230925	160800	316231847	1841	1841	1841	1841	0
174	20230925	160700	316231847	1841	1841	1841	1841	0
175	20230925	160600	316231847	1841	1841	1841	1841	0
176	20230925	160500	316231847	1841	1841	1841	1841	0
177	20230925	160400	316231847	1841	1841	1841	1841	0
178	20230925	160300	316231847	1841	1841	1841	1841	0
179	20230925	160200	316231847	1841	1841	1841	1841	0
180	20230925	160100	316231847	1841	1841	1841	1841	0
181	20230925	160000	316231847	1841	1841	1841	1841	0
182	20230925	155900	316231847	1841	1841	1841	1841	2075
183	20230925	155800	316231847	1841	1841	1841	1841	0
184	20230925	155700	316231847	1841	1841	1841	1841	0
185	20230925	155600	316231847	1841	1841	1841	1841	0
186	20230925	155500	316231847	1841	1841	1841	1841	0
187	20230925	155400	316231847	1841	1841	1841	1841	0
188	20230925	155300	316231847	1841	1841	1841	1841	0
189	20230925	155200	316231847	1841	1841	1841	1841	0
190	20230925	155100	316231847	1841	1841	1841	1841	0
191	20230925	155000	316231847	1841	1841	1841	1841	0
192	20230925	154900	316231847	1841	1841	1841	1841	0
193	20230925	154800	316231847	1841	1841	1841	1841	0
194	20230925	154700	316231847	1841	1841	1841	1841	0
195	20230925	154600	316231847	1841	1841	1841	1841	0
196	20230925	154500	316231847	1841	1841	1841	1841	0
197	20230925	154400	316231847	1841	1841	1841	1841	0
198	20230925	154300	316231847	1841	1841	1841	1841	0
199	20230925	154200	316231847	1841	1841	1841	1841	0
200	20230925	154100	316231847	1841	1841	1841	1841	0
201	20230925	154000	316231847	1841	1841	1841	1841	0
202	20230925	153900	316231847	1841	1841	1841	1841	0
203	20230925	153800	316231847	1841	1841	1841	1841	0
204	20230925	153700	316231847	1841	1841	1841	1841	0
205	20230925	153600	316231847	1841	1841	1841	1841	0
206	20230925	153500	316231847	1841	1841	1841	1841	0
207	20230925	153400	316231847	1841	1841	1841	1841	0
208	20230925	153300	316231847	1841	1841	1841	1841	0
209	20230925	153200	316231847	1841	1841	1841	1841	0
210	20230925	153100	316231847	1841	1841	1841	1841	0
211	20230925	153000	316231847	1841	1841	1841	1841	2075
212	20230925	152900	312411772	1839	1839	1839	1839	0
213	20230925	152800	312411772	1839	1839	1839	1839	0
214	20230925	152700	312411772	1839	1839	1839	1839	0
215	20230925	152600	312411772	1839	1839	1839	1839	0
216	20230925	152500	312411772	1839	1839	1839	1839	0
217	20230925	152400	312411772	1839	1839	1839	1839	0
218	20230925	152300	312411772	1839	1839	1839	1839	0
219	20230925	152200	312411772	1839	1839	1839	1839	0
220	20230925	152100	312411772	1839	1839	1839	1839	0
221	20230925	152000	312411772	1839	1839	1839	1839	0
222	20230925	151900	312411772	1839	1840	1840	1839	270
223	20230925	151800	311915031	1841	1838	1841	1838	742
224	20230925	151700	310550207	1838	1837	1838	1837	125
225	20230925	151600	310320482	1837	1837	1840	1837	534
226	20230925	151500	309338512	1837	1838	1838	1837	172
227	20230925	151400	309022522	1838	1838	1838	1838	262
228	20230925	151300	308540966	1838	1838	1838	1838	186
229	20230925	151200	308199098	1839	1839	1839	1837	24
230	20230925	151100	308154984	1839	1837	1842	1837	281
231	20230925	151000	307638735	1837	1837	1837	1837	25
232	20230925	150900	307592810	1837	1838	1838	1837	121
233	20230925	150800	307370531	1838	1840	1840	1838	167
234	20230925	150700	307063513	1840	1840	1840	1840	51
235	20230925	150600	306969673	1840	1841	1841	1840	126
236	20230925	150500	306737733	1840	1841	1841	1840	570
237	20230925	150400	305688413	1841	1841	1841	1841	63
238	20230925	150300	305572430	1841	1841	1842	1836	791
239	20230925	150200	304118885	1842	1842	1842	1840	131
240	20230925	150100	303877831	1842	1844	1844	1842	2007
241	20230925	150000	300178974	1844	1844	1844	1844	173
242	20230925	145900	299859962	1844	1843	1844	1843	71
243	20230925	145800	299729108	1844	1843	1844	1843	134
244	20230925	145700	299482096	1843	1850	1850	1843	1783
245	20230925	145600	296192877	1850	1851	1852	1850	7725
246	20230925	145500	281899794	1851	1854	1854	1851	3331
247	20230925	145400	275728320	1854	1855	1855	1854	2719
248	20230925	145300	270684672	1855	1856	1856	1855	3460
249	20230925	145200	264263038	1856	1856	1856	1856	3
250	20230925	145100	264257470	1856	1856	1856	1856	30
251	20230925	145000	264201790	1857	1858	1858	1857	61
252	20230925	144900	264088510	1858	1858	1858	1858	8
253	20230925	144800	264073646	1858	1857	1858	1855	1183
254	20230925	144700	261876020	1855	1856	1857	1855	398
255	20230925	144600	261137398	1856	1856	1856	1856	1
256	20230925	144500	261135542	1857	1857	1857	1857	1
257	20230925	144400	261133685	1855	1856	1856	1855	500
258	20230925	144300	260206123	1857	1857	1857	1857	5
259	20230925	144200	260196838	1856	1856	1856	1856	115
260	20230925	144100	259983398	1855	1855	1855	1855	1
261	20230925	144000	259981543	1855	1855	1855	1855	307
262	20230925	143900	259412058	1855	1856	1856	1855	235
263	20230925	143800	258976037	1855	1855	1855	1855	0
264	20230925	143700	258976037	1855	1858	1858	1855	300
265	20230925	143600	258419462	1856	1856	1856	1856	62
266	20230925	143500	258304390	1855	1855	1855	1855	270
267	20230925	143400	257803540	1860	1860	1860	1860	138
268	20230925	143300	257546860	1860	1861	1861	1860	500
269	20230925	143200	256616712	1871	1871	1871	1871	0
270	20230925	143100	256616712	1871	1871	1871	1871	0
271	20230925	143000	256616712	1871	1862	1871	1862	501
272	20230925	142900	255683841	1860	1860	1860	1860	0
273	20230925	142800	255683841	1860	1860	1860	1860	0
274	20230925	142700	255683841	1860	1860	1860	1860	0
275	20230925	142600	255683841	1860	1860	1860	1860	115
276	20230925	142500	255469941	1875	1875	1875	1875	125
277	20230925	142400	255235566	1875	1876	1876	1875	60
278	20230925	142300	255123056	1880	1875	1880	1875	819
279	20230925	142200	253584961	1875	1875	1875	1875	10
280	20230925	142100	253566211	1852	1859	1876	1850	4532
281	20230925	142000	245156576	1859	1863	1872	1857	1631
282	20230925	141900	242123333	1863	1875	1876	1863	667
283	20230925	141800	240877777	1875	1878	1878	1875	575
284	20230925	141700	239799040	1876	1876	1878	1875	442
285	20230925	141600	238969855	1878	1876	1879	1876	1060
286	20230925	141500	236978432	1876	1896	1896	1852	3189
287	20230925	141400	231002483	1898	1900	1900	1898	1283
288	20230925	141300	228564940	1900	1901	1901	1900	907
289	20230925	141200	226841196	1902	1902	1902	1901	1398
290	20230925	141100	224183027	1902	1902	1902	1902	0
291	20230925	141000	224183027	1902	1902	1902	1902	0
292	20230925	140900	224183027	1902	1902	1902	1902	188
293	20230925	140800	223825451	1905	1905	1905	1905	0
294	20230925	140700	223825451	1905	1905	1905	1905	300
295	20230925	140600	223253951	1902	1902	1902	1902	0
296	20230925	140500	223253951	1902	1902	1902	1902	24
297	20230925	140400	223208303	1902	1904	1904	1902	1709
298	20230925	140300	219955546	1905	1905	1905	1904	51
299	20230925	140200	219858436	1905	1906	1906	1905	889
300	20230925	140100	218164681	1906	1909	1909	1906	334
301	20230925	140000	217527975	1906	1906	1906	1906	0
302	20230925	135900	217527975	1906	1906	1906	1906	0
303	20230925	135800	217527975	1906	1906	1906	1906	0
304	20230925	135700	217527975	1906	1906	1906	1906	0
305	20230925	135600	217527975	1906	1906	1906	1906	0
306	20230925	135500	217527975	1906	1906	1906	1906	0
307	20230925	135400	217527975	1906	1906	1906	1906	10
308	20230925	135300	217508915	1907	1907	1907	1907	0
309	20230925	135200	217508915	1907	1909	1909	1907	224
310	20230925	135100	217081651	1909	1909	1909	1909	704
311	20230925	135000	215737715	1909	1909	1909	1909	0
312	20230925	134900	215737715	1909	1907	1909	1907	43
313	20230925	134800	215655677	1908	1908	1908	1908	0
314	20230925	134700	215655677	1908	1908	1908	1908	0
315	20230925	134600	215655677	1908	1908	1908	1908	3
316	20230925	134500	215649953	1907	1907	1907	1907	62
317	20230925	134400	215531719	1907	1907	1907	1907	0
318	20230925	134300	215531719	1907	1907	1907	1907	23
319	20230925	134200	215487858	1907	1907	1907	1907	0
320	20230925	134100	215487858	1907	1907	1907	1907	0
321	20230925	134000	215487858	1907	1907	1907	1907	1
322	20230925	133900	215485951	1905	1905	1905	1905	0
323	20230925	133800	215485951	1905	1906	1906	1905	271
324	20230925	133700	214969694	1905	1907	1907	1905	212
325	20230925	133600	214565525	1907	1907	1907	1907	0
326	20230925	133500	214565525	1907	1907	1907	1907	0
327	20230925	133400	214565525	1907	1911	1911	1907	4969
328	20230925	133300	205075315	1912	1912	1912	1912	537
329	20230925	133200	204048571	1912	1910	1912	1910	936
330	20230925	133100	202259399	1910	1910	1910	1910	2025
331	20230925	133000	198391649	1910	1910	1910	1910	0
332	20230925	132900	198391649	1910	1910	1910	1910	100
333	20230925	132800	198200649	1910	1910	1910	1910	0
334	20230925	132700	198200649	1910	1910	1910	1910	0
335	20230925	132600	198200649	1910	1910	1910	1910	19
336	20230925	132500	198164359	1910	1910	1910	1910	543
337	20230925	132400	197127229	1910	1910	1910	1910	0
338	20230925	132300	197127229	1910	1910	1910	1910	8
339	20230925	132200	197111949	1910	1910	1910	1910	8
340	20230925	132100	197096669	1911	1912	1912	1911	213
341	20230925	132000	196689623	1911	1911	1911	1911	0
342	20230925	131900	196689623	1911	1910	1911	1910	138
343	20230925	131800	196426025	1910	1910	1910	1910	278
344	20230925	131700	195895045	1911	1912	1912	1911	1560
345	20230925	131600	192913808	1911	1911	1911	1911	122
346	20230925	131500	192680666	1911	1910	1912	1910	814
347	20230925	131400	191125228	1910	1912	1912	1910	2517
348	20230925	131300	186314336	1912	1912	1912	1912	0
349	20230925	131200	186314336	1912	1912	1912	1912	0
350	20230925	131100	186314336	1912	1912	1912	1912	0
351	20230925	131000	186314336	1912	1912	1912	1912	0
352	20230925	130900	186314336	1912	1912	1912	1912	0
353	20230925	130800	186314336	1912	1912	1912	1912	0
354	20230925	130700	186314336	1912	1912	1912	1912	0
355	20230925	130600	186314336	1912	1912	1912	1912	0
356	20230925	130500	186314336	1912	1912	1912	1912	0
357	20230925	130400	186314336	1912	1912	1912	1912	5
358	20230925	130300	186304776	1912	1912	1912	1911	602
359	20230925	130200	185153760	1911	1911	1911	1911	10
360	20230925	130100	185134650	1911	1911	1911	1911	13
361	20230925	130000	185109807	1911	1911	1912	1911	138
362	20230925	125900	184846085	1911	1913	1913	1911	215
363	20230925	125800	184434873	1913	1913	1913	1913	2
364	20230925	125700	184431047	1913	1913	1915	1913	25
365	20230925	125600	184383176	1913	1916	1916	1913	39
366	20230925	125500	184308455	1916	1916	1916	1916	0
367	20230925	125400	184308455	1916	1918	1918	1916	30
368	20230925	125300	184250973	1918	1916	1918	1916	84
369	20230925	125200	184089965	1916	1916	1916	1916	50
370	20230925	125100	183994165	1916	1919	1919	1916	648
371	20230925	125000	182750797	1919	1919	1919	1919	11
372	20230925	124900	182729688	1920	1920	1920	1920	0
373	20230925	124800	182729688	1920	1920	1920	1920	0
374	20230925	124700	182729688	1920	1920	1920	1920	0
375	20230925	124600	182729688	1920	1920	1920	1920	83
376	20230925	124500	182570328	1920	1920	1920	1920	8
377	20230925	124400	182554968	1920	1920	1920	1920	1
378	20230925	124300	182553048	1923	1923	1923	1923	1
379	20230925	124200	182551125	1924	1924	1924	1924	52
380	20230925	124100	182451077	1916	1916	1916	1916	0
381	20230925	124000	182451077	1916	1916	1916	1916	0
382	20230925	123900	182451077	1916	1916	1916	1916	0
383	20230925	123800	182451077	1916	1916	1916	1916	0
384	20230925	123700	182451077	1916	1916	1916	1916	0
385	20230925	123600	182451077	1916	1916	1916	1916	0
386	20230925	123500	182451077	1916	1916	1916	1916	0
387	20230925	123400	182451077	1916	1916	1916	1916	0
388	20230925	123300	182451077	1916	1916	1916	1916	0
389	20230925	123200	182451077	1916	1916	1916	1916	0
390	20230925	123100	182451077	1916	1915	1916	1915	235
391	20230925	123000	182000831	1915	1911	1915	1911	32
392	20230925	122900	181939627	1916	1914	1916	1911	246
393	20230925	122800	181469293	1914	1914	1914	1914	0
394	20230925	122700	181469293	1914	1913	1914	1913	299
395	20230925	122600	180897008	1911	1911	1911	1911	0
396	20230925	122500	180897008	1911	1914	1914	1911	33
397	20230925	122400	180833849	1913	1913	1913	1913	1
398	20230925	122300	180831936	1913	1913	1913	1913	1
399	20230925	122200	180830023	1911	1911	1911	1911	6
400	20230925	122100	180818557	1911	1911	1911	1911	76
401	20230925	122000	180673321	1910	1910	1910	1910	78
402	20230925	121900	180524341	1910	1913	1913	1910	1863
403	20230925	121800	176962393	1914	1914	1914	1914	276
404	20230925	121700	176434129	1914	1914	1914	1914	59
405	20230925	121600	176321203	1914	1914	1914	1914	0
406	20230925	121500	176321203	1914	1918	1918	1914	1611
407	20230925	121400	173236202	1918	1919	1919	1918	1079
408	20230925	121300	171166606	1919	1919	1919	1919	0
409	20230925	121200	171166606	1919	1919	1919	1919	0
410	20230925	121100	171166606	1919	1919	1919	1919	0
411	20230925	121000	171166606	1919	1919	1919	1918	159
412	20230925	120900	170861488	1918	1918	1918	1918	2
413	20230925	120800	170857652	1918	1918	1918	1918	0
414	20230925	120700	170857652	1918	1919	1919	1918	77
415	20230925	120600	170709920	1919	1919	1919	1919	0
416	20230925	120500	170709920	1919	1919	1919	1919	0
417	20230925	120400	170709920	1919	1919	1919	1919	0
418	20230925	120300	170709920	1919	1919	1919	1919	0
419	20230925	120200	170709920	1919	1919	1919	1919	1
420	20230925	120100	170708001	1925	1925	1925	1925	0
421	20230925	120000	170708001	1925	1925	1925	1925	0
422	20230925	115900	170708001	1925	1920	1925	1919	88
423	20230925	115800	170538993	1920	1921	1921	1920	166
424	20230925	115700	170220250	1921	1921	1921	1921	0
425	20230925	115600	170220250	1921	1921	1921	1921	0
426	20230925	115500	170220250	1921	1921	1921	1921	0
427	20230925	115400	170220250	1921	1921	1921	1921	0
428	20230925	115300	170220250	1921	1921	1921	1921	2
429	20230925	115200	170216408	1921	1921	1921	1921	0
430	20230925	115100	170216408	1921	1921	1921	1921	0
431	20230925	115000	170216408	1921	1921	1921	1921	0
432	20230925	114900	170216408	1921	1921	1921	1921	4
433	20230925	114800	170208724	1921	1921	1921	1921	39
434	20230925	114700	170133805	1921	1922	1922	1921	20
435	20230925	114600	170095373	1922	1926	1927	1922	511
436	20230925	114500	169110745	1927	1927	1927	1927	0
437	20230925	114400	169110745	1927	1927	1927	1927	0
438	20230925	114300	169110745	1927	1927	1927	1927	0
439	20230925	114200	169110745	1927	1927	1927	1927	0
440	20230925	114100	169110745	1927	1927	1927	1927	0
441	20230925	114000	169110745	1927	1927	1927	1927	0
442	20230925	113900	169110745	1927	1926	1927	1926	200
443	20230925	113800	168725427	1928	1928	1928	1928	0
444	20230925	113700	168725427	1928	1928	1928	1928	0
445	20230925	113600	168725427	1928	1928	1928	1928	2
446	20230925	113500	168721571	1928	1928	1928	1928	0
447	20230925	113400	168721571	1928	1928	1928	1928	0
448	20230925	113300	168721571	1928	1928	1928	1928	0
449	20230925	113200	168721571	1928	1928	1928	1928	12
450	20230925	113100	168698435	1925	1925	1925	1925	0
451	20230925	113000	168698435	1925	1925	1925	1925	0
452	20230925	112900	168698435	1925	1925	1925	1925	23
453	20230925	112800	168654160	1925	1925	1925	1925	0
454	20230925	112700	168654160	1925	1925	1925	1925	0
455	20230925	112600	168654160	1925	1925	1925	1925	0
456	20230925	112500	168654160	1925	1925	1925	1925	0
457	20230925	112400	168654160	1925	1925	1925	1925	0
458	20230925	112300	168654160	1925	1925	1925	1925	0
459	20230925	112200	168654160	1925	1925	1925	1925	0
460	20230925	112100	168654160	1925	1925	1925	1925	51
461	20230925	112000	168555985	1930	1933	1933	1930	3547
462	20230925	111900	161704970	1933	1933	1933	1933	14
463	20230925	111800	161677908	1933	1933	1933	1933	52
464	20230925	111700	161577392	1933	1934	1934	1933	347
465	20230925	111600	160906342	1934	1934	1934	1934	0
466	20230925	111500	160906342	1934	1934	1934	1934	1
467	20230925	111400	160904408	1934	1934	1934	1934	39
468	20230925	111300	160828982	1934	1934	1934	1934	0
469	20230925	111200	160828982	1934	1934	1934	1934	0
470	20230925	111100	160828982	1934	1934	1934	1934	39
471	20230925	111000	160753556	1933	1934	1934	1933	341
472	20230925	110900	160094373	1934	1934	1934	1934	0
473	20230925	110800	160094373	1934	1934	1934	1934	242
474	20230925	110700	159626345	1934	1934	1934	1934	0
475	20230925	110600	159626345	1934	1934	1934	1934	0
476	20230925	110500	159626345	1934	1934	1934	1934	41
477	20230925	110400	159547051	1934	1934	1934	1934	0
478	20230925	110300	159547051	1934	1934	1934	1934	0
479	20230925	110200	159547051	1934	1934	1934	1934	42
480	20230925	110100	159465823	1934	1934	1934	1934	42
481	20230925	110000	159384595	1935	1934	1935	1934	328
482	20230925	105900	158750242	1935	1938	1938	1935	3055
483	20230925	105800	152833541	1939	1939	1939	1939	412
484	20230925	105700	152034673	1940	1940	1940	1940	2500
485	20230925	105600	147184673	1941	1942	1942	1941	9398
486	20230925	105500	128942948	1943	1943	1943	1943	70
487	20230925	105400	128806938	1942	1942	1942	1942	0
488	20230925	105300	128806938	1942	1942	1942	1942	100
489	20230925	105200	128612738	1943	1943	1943	1943	0
490	20230925	105100	128612738	1943	1942	1943	1942	350
491	20230925	105000	127932938	1943	1943	1943	1943	1
492	20230925	104900	127930995	1943	1943	1943	1943	1
493	20230925	104800	127929052	1943	1942	1943	1942	8
494	20230925	104700	127913510	1943	1943	1943	1943	0
495	20230925	104600	127913510	1943	1943	1943	1943	0
496	20230925	104500	127913510	1943	1943	1943	1943	0
497	20230925	104400	127913510	1943	1943	1943	1943	100
498	20230925	104300	127719210	1943	1943	1943	1943	0
499	20230925	104200	127719210	1943	1943	1943	1943	0
500	20230925	104100	127719210	1943	1943	1943	1943	0
501	20230925	104000	127719210	1943	1943	1943	1943	0
502	20230925	103900	127719210	1943	1943	1943	1943	0
503	20230925	103800	127719210	1943	1943	1943	1943	100
504	20230925	103700	127524910	1941	1942	1942	1941	1363
505	20230925	103600	124879301	1943	1943	1943	1943	1
506	20230925	103500	124877358	1943	1943	1943	1943	17
507	20230925	103400	124844327	1943	1943	1943	1943	1
508	20230925	103300	124842384	1941	1941	1941	1941	71
509	20230925	103200	124704573	1941	1941	1941	1941	0
510	20230925	103100	124704573	1941	1941	1941	1941	0
511	20230925	103000	124704573	1941	1942	1942	1941	4
512	20230925	102900	124696806	1942	1942	1942	1942	0
513	20230925	102800	124696806	1942	1942	1942	1941	2633
514	20230925	102700	119584667	1942	1945	1945	1942	1701
515	20230925	102600	116278076	1948	1948	1948	1948	5
516	20230925	102500	116268336	1946	1946	1946	1946	300
517	20230925	102400	115684536	1949	1949	1949	1949	0
518	20230925	102300	115684536	1949	1949	1949	1949	25
519	20230925	102200	115635811	1950	1950	1950	1950	0
520	20230925	102100	115635811	1950	1950	1950	1950	26
521	20230925	102000	115585111	1950	1950	1950	1950	100
522	20230925	101900	115390111	1945	1945	1945	1945	1401
523	20230925	101800	112665166	1945	1948	1948	1945	1060
524	20230925	101700	110603113	1952	1952	1952	1952	0
525	20230925	101600	110603113	1952	1952	1952	1952	0
526	20230925	101500	110603113	1952	1952	1952	1952	0
527	20230925	101400	110603113	1952	1952	1953	1952	167
528	20230925	101300	110277089	1952	1952	1952	1951	97
529	20230925	101200	110087746	1952	1952	1952	1952	10
530	20230925	101100	110068226	1952	1952	1952	1952	0
531	20230925	101000	110068226	1952	1952	1952	1952	0
532	20230925	100900	110068226	1952	1948	1952	1948	20
533	20230925	100800	110029190	1947	1947	1947	1947	0
534	20230925	100700	110029190	1947	1947	1947	1947	5
535	20230925	100600	110019455	1948	1948	1948	1948	1
536	20230925	100500	110017507	1948	1948	1948	1948	0
537	20230925	100400	110017507	1948	1948	1948	1948	0
538	20230925	100300	110017507	1948	1948	1948	1948	467
539	20230925	100200	109107791	1949	1949	1949	1949	1045
540	20230925	100100	107071086	1949	1949	1949	1949	0
541	20230925	100000	107071086	1949	1949	1949	1949	480
542	20230925	095900	106135566	1949	1949	1949	1949	1
543	20230925	095800	106133617	1949	1949	1949	1949	0
544	20230925	095700	106133617	1949	1950	1950	1949	312
545	20230925	095600	105525356	1949	1949	1949	1949	0
546	20230925	095500	105525356	1949	1949	1949	1949	0
547	20230925	095400	105525356	1949	1949	1949	1949	0
548	20230925	095300	105525356	1949	1949	1949	1949	0
549	20230925	095200	105525356	1949	1949	1949	1949	41
550	20230925	095100	105445447	1949	1949	1949	1949	0
551	20230925	095000	105445447	1949	1949	1949	1949	20
552	20230925	094900	105406467	1948	1948	1948	1948	0
553	20230925	094800	105406467	1948	1948	1948	1948	0
554	20230925	094700	105406467	1948	1948	1948	1948	380
555	20230925	094600	104666227	1948	1950	1950	1948	1362
556	20230925	094500	102011857	1956	1956	1956	1956	13
557	20230925	094400	101986429	1950	1951	1957	1950	6244
558	20230925	094300	89778487	1954	1951	1954	1951	22
559	20230925	094200	89735562	1950	1950	1950	1950	0
560	20230925	094100	89735562	1950	1952	1952	1950	600
561	20230925	094000	88565472	1949	1949	1949	1949	0
562	20230925	093900	88565472	1949	1957	1957	1949	11
563	20230925	093800	88543953	1957	1951	1957	1951	2011
564	20230925	093700	84616374	1948	1951	1951	1948	26
565	20230925	093600	84565711	1953	1953	1953	1953	0
566	20230925	093500	84565711	1953	1953	1953	1953	1483
567	20230925	093400	81669412	1952	1947	1952	1946	409
568	20230925	093300	80872866	1947	1949	1953	1947	662
569	20230925	093200	79583289	1954	1955	1955	1954	2
570	20230925	093100	79579380	1958	1956	1958	1948	2216
571	20230925	093000	75257220	1956	1956	1959	1956	1197
572	20230925	092900	72912892	1956	1959	1959	1956	1585
573	20230925	092800	69809799	1959	1959	1959	1959	0
574	20230925	092700	69809799	1959	1959	1959	1959	70
575	20230925	092600	69672669	1959	1959	1959	1959	0
576	20230925	092500	69672669	1959	1959	1959	1959	100
577	20230925	092400	69476769	1959	1960	1960	1959	325
578	20230925	092300	68839904	1959	1959	1960	1959	46
579	20230925	092200	68749780	1961	1961	1961	1961	0
580	20230925	092100	68749780	1961	1960	1961	1960	315
581	20230925	092000	68132165	1961	1962	1962	1961	115
582	20230925	091900	67906550	1962	1962	1962	1962	259
583	20230925	091800	67398392	1962	1962	1963	1962	38
584	20230925	091700	67323826	1961	1961	1961	1961	410
585	20230925	091600	66519816	1961	1961	1961	1961	612
586	20230925	091500	65319684	1961	1961	1961	1960	443
587	20230925	091400	64451061	1960	1961	1967	1960	300
588	20230925	091300	63862405	1968	1941	1968	1941	1264
589	20230925	091200	61393926	1941	1944	1945	1941	365
590	20230925	091100	60684454	1944	1946	1946	1944	123
591	20230925	091000	60445108	1940	1940	1940	1939	2032
592	20230925	090900	56503126	1940	1946	1946	1940	3131
593	20230925	090800	50428469	1946	1947	1948	1946	411
594	20230925	090700	49628162	1948	1945	1948	1940	355
595	20230925	090600	48937877	1948	1950	1950	1942	143
596	20230925	090500	48659897	1955	1955	1955	1939	5538
597	20230925	090400	37889053	1955	1944	1955	1944	670
598	20230925	090300	36583778	1940	1947	1947	1939	2116
599	20230925	090200	32474064	1947	1946	1947	1944	3662
600	20230925	090100	25347090	1946	1943	1983	1939	2028
601	20230925	090000	21392185	1943	1990	1990	1931	10803