KissMeData/018500/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185700	1284068801	1925	1925	1925	1925	8042
3	20230913	185600	1284068801	1925	1925	1925	1925	0
4	20230913	185500	1284068801	1925	1925	1925	1925	0
5	20230913	185400	1284068801	1925	1925	1925	1925	0
6	20230913	185300	1284068801	1925	1925	1925	1925	0
7	20230913	185200	1284068801	1925	1925	1925	1925	0
8	20230913	185100	1284068801	1925	1925	1925	1925	0
9	20230913	185000	1284068801	1925	1925	1925	1925	0
10	20230913	184900	1284068801	1925	1925	1925	1925	0
11	20230913	184800	1284068801	1925	1925	1925	1925	0
12	20230913	184700	1284068801	1925	1925	1925	1925	0
13	20230913	184600	1284068801	1925	1925	1925	1925	0
14	20230913	184500	1284068801	1925	1925	1925	1925	0
15	20230913	184400	1284068801	1925	1925	1925	1925	0
16	20230913	184300	1284068801	1925	1925	1925	1925	0
17	20230913	184200	1284068801	1925	1925	1925	1925	0
18	20230913	184100	1284068801	1925	1925	1925	1925	0
19	20230913	184000	1284068801	1925	1925	1925	1925	0
20	20230913	183900	1284068801	1925	1925	1925	1925	0
21	20230913	183800	1284068801	1925	1925	1925	1925	0
22	20230913	183700	1284068801	1925	1925	1925	1925	0
23	20230913	183600	1284068801	1925	1925	1925	1925	0
24	20230913	183500	1284068801	1925	1925	1925	1925	0
25	20230913	183400	1284068801	1925	1925	1925	1925	0
26	20230913	183300	1284068801	1925	1925	1925	1925	0
27	20230913	183200	1284068801	1925	1925	1925	1925	0
28	20230913	183100	1284068801	1925	1925	1925	1925	0
29	20230913	183000	1284068801	1925	1925	1925	1925	0
30	20230913	182900	1284068801	1925	1925	1925	1925	0
31	20230913	182800	1284068801	1925	1925	1925	1925	0
32	20230913	182700	1284068801	1925	1925	1925	1925	8042
33	20230913	182600	1284068801	1925	1925	1925	1925	0
34	20230913	182500	1284068801	1925	1925	1925	1925	0
35	20230913	182400	1284068801	1925	1925	1925	1925	0
36	20230913	182300	1284068801	1925	1925	1925	1925	0
37	20230913	182200	1284068801	1925	1925	1925	1925	0
38	20230913	182100	1284068801	1925	1925	1925	1925	0
39	20230913	182000	1284068801	1925	1925	1925	1925	0
40	20230913	181900	1284068801	1925	1925	1925	1925	0
41	20230913	181800	1284068801	1925	1925	1925	1925	0
42	20230913	181700	1284068801	1925	1925	1925	1925	0
43	20230913	181600	1284068801	1925	1925	1925	1925	0
44	20230913	181500	1284068801	1925	1925	1925	1925	0
45	20230913	181400	1284068801	1925	1925	1925	1925	0
46	20230913	181300	1284068801	1925	1925	1925	1925	0
47	20230913	181200	1284068801	1925	1925	1925	1925	0
48	20230913	181100	1284068801	1925	1925	1925	1925	0
49	20230913	181000	1284068801	1925	1925	1925	1925	0
50	20230913	180900	1284068801	1925	1925	1925	1925	0
51	20230913	180800	1284068801	1925	1925	1925	1925	0
52	20230913	180700	1284068801	1925	1925	1925	1925	0
53	20230913	180600	1284068801	1925	1925	1925	1925	0
54	20230913	180500	1284068801	1925	1925	1925	1925	0
55	20230913	180400	1284068801	1925	1925	1925	1925	0
56	20230913	180300	1284068801	1925	1925	1925	1925	0
57	20230913	180200	1284068801	1925	1925	1925	1925	0
58	20230913	180100	1284068801	1925	1925	1925	1925	0
59	20230913	180000	1284068801	1925	1925	1925	1925	0
60	20230913	175900	1284068801	1925	1925	1925	1925	0
61	20230913	175800	1284068801	1925	1925	1925	1925	0
62	20230913	175700	1284068801	1925	1925	1925	1925	8042
63	20230913	175600	1284068801	1925	1925	1925	1925	0
64	20230913	175500	1284068801	1925	1925	1925	1925	0
65	20230913	175400	1284068801	1925	1925	1925	1925	0
66	20230913	175300	1284068801	1925	1925	1925	1925	0
67	20230913	175200	1284068801	1925	1925	1925	1925	0
68	20230913	175100	1284068801	1925	1925	1925	1925	0
69	20230913	175000	1284068801	1925	1925	1925	1925	0
70	20230913	174900	1284068801	1925	1925	1925	1925	0
71	20230913	174800	1284068801	1925	1925	1925	1925	0
72	20230913	174700	1284068801	1925	1925	1925	1925	0
73	20230913	174600	1284068801	1925	1925	1925	1925	0
74	20230913	174500	1284068801	1925	1925	1925	1925	0
75	20230913	174400	1284068801	1925	1925	1925	1925	0
76	20230913	174300	1284068801	1925	1925	1925	1925	0
77	20230913	174200	1284068801	1925	1925	1925	1925	0
78	20230913	174100	1284068801	1925	1925	1925	1925	0
79	20230913	174000	1284068801	1925	1925	1925	1925	0
80	20230913	173900	1284068801	1925	1925	1925	1925	0
81	20230913	173800	1284068801	1925	1925	1925	1925	0
82	20230913	173700	1284068801	1925	1925	1925	1925	0
83	20230913	173600	1284068801	1925	1925	1925	1925	0
84	20230913	173500	1284068801	1925	1925	1925	1925	0
85	20230913	173400	1284068801	1925	1925	1925	1925	0
86	20230913	173300	1284068801	1925	1925	1925	1925	0
87	20230913	173200	1284068801	1925	1925	1925	1925	0
88	20230913	173100	1284068801	1925	1925	1925	1925	0
89	20230913	173000	1284068801	1925	1925	1925	1925	0
90	20230913	172900	1284068801	1925	1925	1925	1925	0
91	20230913	172800	1284068801	1925	1925	1925	1925	0
92	20230913	172700	1284068801	1925	1925	1925	1925	8042
93	20230913	172600	1284068801	1925	1925	1925	1925	0
94	20230913	172500	1284068801	1925	1925	1925	1925	0
95	20230913	172400	1284068801	1925	1925	1925	1925	0
96	20230913	172300	1284068801	1925	1925	1925	1925	0
97	20230913	172200	1284068801	1925	1925	1925	1925	0
98	20230913	172100	1284068801	1925	1925	1925	1925	0
99	20230913	172000	1284068801	1925	1925	1925	1925	0
100	20230913	171900	1284068801	1925	1925	1925	1925	0
101	20230913	171800	1284068801	1925	1925	1925	1925	0
102	20230913	171700	1284068801	1925	1925	1925	1925	0
103	20230913	171600	1284068801	1925	1925	1925	1925	0
104	20230913	171500	1284068801	1925	1925	1925	1925	0
105	20230913	171400	1284068801	1925	1925	1925	1925	0
106	20230913	171300	1284068801	1925	1925	1925	1925	0
107	20230913	171200	1284068801	1925	1925	1925	1925	0
108	20230913	171100	1284068801	1925	1925	1925	1925	0
109	20230913	171000	1284068801	1925	1925	1925	1925	0
110	20230913	170900	1284068801	1925	1925	1925	1925	0
111	20230913	170800	1284068801	1925	1925	1925	1925	0
112	20230913	170700	1284068801	1925	1925	1925	1925	0
113	20230913	170600	1284068801	1925	1925	1925	1925	0
114	20230913	170500	1284068801	1925	1925	1925	1925	0
115	20230913	170400	1284068801	1925	1925	1925	1925	0
116	20230913	170300	1284068801	1925	1925	1925	1925	0
117	20230913	170200	1284068801	1925	1925	1925	1925	0
118	20230913	170100	1284068801	1925	1925	1925	1925	0
119	20230913	170000	1284068801	1925	1925	1925	1925	0
120	20230913	165900	1284068801	1925	1925	1925	1925	0
121	20230913	165800	1284068801	1925	1925	1925	1925	0
122	20230913	165700	1284068801	1925	1925	1925	1925	8042
123	20230913	165600	1284068801	1925	1925	1925	1925	0
124	20230913	165500	1284068801	1925	1925	1925	1925	0
125	20230913	165400	1284068801	1925	1925	1925	1925	0
126	20230913	165300	1284068801	1925	1925	1925	1925	0
127	20230913	165200	1284068801	1925	1925	1925	1925	0
128	20230913	165100	1284068801	1925	1925	1925	1925	0
129	20230913	165000	1284068801	1925	1925	1925	1925	0
130	20230913	164900	1284068801	1925	1925	1925	1925	0
131	20230913	164800	1284068801	1925	1925	1925	1925	0
132	20230913	164700	1284068801	1925	1925	1925	1925	0
133	20230913	164600	1284068801	1925	1925	1925	1925	0
134	20230913	164500	1284068801	1925	1925	1925	1925	0
135	20230913	164400	1284068801	1925	1925	1925	1925	0
136	20230913	164300	1284068801	1925	1925	1925	1925	0
137	20230913	164200	1284068801	1925	1925	1925	1925	0
138	20230913	164100	1284068801	1925	1925	1925	1925	0
139	20230913	164000	1284068801	1925	1925	1925	1925	0
140	20230913	163900	1284068801	1925	1925	1925	1925	0
141	20230913	163800	1284068801	1925	1925	1925	1925	0
142	20230913	163700	1284068801	1925	1925	1925	1925	0
143	20230913	163600	1284068801	1925	1925	1925	1925	0
144	20230913	163500	1284068801	1925	1925	1925	1925	0
145	20230913	163400	1284068801	1925	1925	1925	1925	0
146	20230913	163300	1284068801	1925	1925	1925	1925	0
147	20230913	163200	1284068801	1925	1925	1925	1925	0
148	20230913	163100	1284068801	1925	1925	1925	1925	0
149	20230913	163000	1284068801	1925	1925	1925	1925	0
150	20230913	162900	1284068801	1925	1925	1925	1925	0
151	20230913	162800	1284068801	1925	1925	1925	1925	0
152	20230913	162700	1284068801	1925	1925	1925	1925	8042
153	20230913	162600	1284068801	1925	1925	1925	1925	0
154	20230913	162500	1284068801	1925	1925	1925	1925	0
155	20230913	162400	1284068801	1925	1925	1925	1925	0
156	20230913	162300	1284068801	1925	1925	1925	1925	0
157	20230913	162200	1284068801	1925	1925	1925	1925	0
158	20230913	162100	1284068801	1925	1925	1925	1925	0
159	20230913	162000	1284068801	1925	1925	1925	1925	0
160	20230913	161900	1284068801	1925	1925	1925	1925	0
161	20230913	161800	1284068801	1925	1925	1925	1925	0
162	20230913	161700	1284068801	1925	1925	1925	1925	0
163	20230913	161600	1284068801	1925	1925	1925	1925	0
164	20230913	161500	1284068801	1925	1925	1925	1925	0
165	20230913	161400	1284068801	1925	1925	1925	1925	0
166	20230913	161300	1284068801	1925	1925	1925	1925	0
167	20230913	161200	1284068801	1925	1925	1925	1925	0
168	20230913	161100	1284068801	1925	1925	1925	1925	0
169	20230913	161000	1284068801	1925	1925	1925	1925	0
170	20230913	160900	1284068801	1925	1925	1925	1925	0
171	20230913	160800	1284068801	1925	1925	1925	1925	0
172	20230913	160700	1284068801	1925	1925	1925	1925	0
173	20230913	160600	1284068801	1925	1925	1925	1925	0
174	20230913	160500	1284068801	1925	1925	1925	1925	0
175	20230913	160400	1284068801	1925	1925	1925	1925	0
176	20230913	160300	1284068801	1925	1925	1925	1925	0
177	20230913	160200	1284068801	1925	1925	1925	1925	0
178	20230913	160100	1284068801	1925	1925	1925	1925	0
179	20230913	160000	1284068801	1925	1925	1925	1925	0
180	20230913	155900	1284068801	1925	1925	1925	1925	0
181	20230913	155800	1284068801	1925	1925	1925	1925	0
182	20230913	155700	1284068801	1925	1925	1925	1925	8042
183	20230913	155600	1284068801	1925	1925	1925	1925	0
184	20230913	155500	1284068801	1925	1925	1925	1925	0
185	20230913	155400	1284068801	1925	1925	1925	1925	0
186	20230913	155300	1284068801	1925	1925	1925	1925	0
187	20230913	155200	1284068801	1925	1925	1925	1925	0
188	20230913	155100	1284068801	1925	1925	1925	1925	0
189	20230913	155000	1284068801	1925	1925	1925	1925	0
190	20230913	154900	1284068801	1925	1925	1925	1925	0
191	20230913	154800	1284068801	1925	1925	1925	1925	0
192	20230913	154700	1284068801	1925	1925	1925	1925	0
193	20230913	154600	1284068801	1925	1925	1925	1925	0
194	20230913	154500	1284068801	1925	1925	1925	1925	0
195	20230913	154400	1284068801	1925	1925	1925	1925	0
196	20230913	154300	1284068801	1925	1925	1925	1925	0
197	20230913	154200	1284068801	1925	1925	1925	1925	0
198	20230913	154100	1284068801	1925	1925	1925	1925	0
199	20230913	154000	1284068801	1925	1925	1925	1925	0
200	20230913	153900	1284068801	1925	1925	1925	1925	0
201	20230913	153800	1284068801	1925	1925	1925	1925	0
202	20230913	153700	1284068801	1925	1925	1925	1925	0
203	20230913	153600	1284068801	1925	1925	1925	1925	0
204	20230913	153500	1284068801	1925	1925	1925	1925	0
205	20230913	153400	1284068801	1925	1925	1925	1925	0
206	20230913	153300	1284068801	1925	1925	1925	1925	0
207	20230913	153200	1284068801	1925	1925	1925	1925	0
208	20230913	153100	1284068801	1925	1925	1925	1925	0
209	20230913	153000	1284068801	1925	1925	1925	1925	8042
210	20230913	152900	1268587951	1925	1925	1925	1925	0
211	20230913	152800	1268587951	1925	1925	1925	1925	0
212	20230913	152700	1268587951	1925	1925	1925	1925	0
213	20230913	152600	1268587951	1925	1925	1925	1925	0
214	20230913	152500	1268587951	1925	1925	1925	1925	0
215	20230913	152400	1268587951	1925	1925	1925	1925	0
216	20230913	152300	1268587951	1925	1925	1925	1925	0
217	20230913	152200	1268587951	1925	1925	1925	1925	0
218	20230913	152100	1268587951	1925	1925	1925	1925	0
219	20230913	152000	1268587951	1925	1925	1925	1925	0
220	20230913	151900	1268587951	1925	1929	1929	1925	1030
221	20230913	151800	1266601365	1929	1925	1929	1925	3203
222	20230913	151700	1260426157	1925	1925	1925	1922	532
223	20230913	151600	1259402143	1922	1922	1922	1922	10
224	20230913	151500	1259382923	1922	1922	1922	1922	1038
225	20230913	151400	1257387887	1922	1922	1922	1922	1023
226	20230913	151300	1255421681	1922	1922	1925	1922	382
227	20230913	151200	1254687347	1922	1922	1922	1922	0
228	20230913	151100	1254687347	1922	1923	1924	1922	355
229	20230913	151000	1254004734	1922	1919	1922	1919	1500
230	20230913	150900	1251124534	1918	1918	1918	1918	1185
231	20230913	150800	1248851704	1918	1917	1918	1916	182
232	20230913	150700	1248502862	1916	1916	1916	1916	45
233	20230913	150600	1248416642	1916	1917	1917	1916	220
234	20230913	150500	1247995112	1918	1918	1918	1918	0
235	20230913	150400	1247995112	1918	1918	1918	1918	74
236	20230913	150300	1247853180	1918	1914	1918	1914	1805
237	20230913	150200	1244394330	1918	1918	1918	1918	0
238	20230913	150100	1244394330	1918	1912	1918	1912	240
239	20230913	150000	1243934856	1910	1910	1910	1910	262
240	20230913	145900	1243434436	1912	1912	1912	1912	1047
241	20230913	145800	1241432572	1906	1906	1906	1906	0
242	20230913	145700	1241432572	1906	1913	1913	1906	1056
243	20230913	145600	1239419829	1913	1912	1920	1912	1567
244	20230913	145500	1236419976	1911	1909	1911	1909	595
245	20230913	145400	1235283047	1909	1908	1910	1908	1163
246	20230913	145300	1233062862	1909	1909	1909	1909	216
247	20230913	145200	1232650518	1904	1905	1910	1904	2211
248	20230913	145100	1228428253	1909	1905	1909	1904	1669
249	20230913	145000	1225244324	1908	1904	1908	1902	953
250	20230913	144900	1223430371	1908	1905	1908	1905	613
251	20230913	144800	1222261257	1901	1901	1901	1901	0
252	20230913	144700	1222261257	1901	1901	1901	1901	1
253	20230913	144600	1222259356	1903	1902	1903	1900	6996
254	20230913	144500	1208962517	1902	1902	1902	1902	1520
255	20230913	144400	1206071477	1903	1903	1903	1903	0
256	20230913	144300	1206071477	1903	1905	1905	1903	923
257	20230913	144200	1204314804	1905	1905	1905	1905	30
258	20230913	144100	1204257654	1903	1902	1903	1902	174
259	20230913	144000	1203926704	1902	1903	1903	1902	39
260	20230913	143900	1203852525	1904	1903	1904	1901	3965
261	20230913	143800	1196308849	1903	1906	1907	1903	6257
262	20230913	143700	1184387896	1906	1906	1906	1906	2014
263	20230913	143600	1180549212	1906	1907	1908	1906	1725
264	20230913	143500	1177259863	1908	1908	1908	1908	0
265	20230913	143400	1177259863	1908	1908	1908	1908	44
266	20230913	143300	1177175911	1908	1908	1908	1907	641
267	20230913	143200	1175952924	1907	1907	1907	1907	138
268	20230913	143100	1175689758	1907	1908	1908	1906	631
269	20230913	143000	1174485876	1906	1907	1908	1906	130
270	20230913	142900	1174238076	1907	1908	1908	1907	1260
271	20230913	142800	1171834996	1906	1906	1906	1906	0
272	20230913	142700	1171834996	1906	1906	1906	1906	0
273	20230913	142600	1171834996	1906	1906	1906	1906	0
274	20230913	142500	1171834996	1906	1906	1906	1906	0
275	20230913	142400	1171834996	1906	1906	1906	1906	0
276	20230913	142300	1171834996	1906	1908	1910	1906	2107
277	20230913	142200	1167817933	1907	1907	1907	1907	0
278	20230913	142100	1167817933	1907	1907	1907	1907	0
279	20230913	142000	1167817933	1907	1907	1907	1907	0
280	20230913	141900	1167817933	1907	1907	1907	1907	1393
281	20230913	141800	1165161482	1907	1907	1907	1907	0
282	20230913	141700	1165161482	1907	1910	1910	1907	6483
283	20230913	141600	1152785505	1910	1910	1910	1910	0
284	20230913	141500	1152785505	1910	1910	1910	1910	1323
285	20230913	141400	1150258575	1910	1910	1910	1910	20
286	20230913	141300	1150220375	1910	1910	1910	1910	10
287	20230913	141200	1150201275	1910	1910	1910	1910	0
288	20230913	141100	1150201275	1910	1910	1910	1910	857
289	20230913	141000	1148564405	1910	1910	1910	1910	5
290	20230913	140900	1148554855	1910	1911	1911	1910	2248
291	20230913	140800	1144261170	1911	1911	1911	1911	400
292	20230913	140700	1143496770	1911	1911	1911	1911	0
293	20230913	140600	1143496770	1911	1911	1911	1911	500
294	20230913	140500	1142541270	1911	1911	1911	1911	34
295	20230913	140400	1142476296	1909	1909	1909	1909	458
296	20230913	140300	1141601974	1909	1909	1909	1909	24
297	20230913	140200	1141556158	1909	1909	1909	1909	0
298	20230913	140100	1141556158	1909	1909	1909	1909	55
299	20230913	140000	1141451163	1908	1908	1908	1908	0
300	20230913	135900	1141451163	1908	1908	1908	1908	100
301	20230913	135800	1141260363	1911	1911	1911	1911	0
302	20230913	135700	1141260363	1911	1911	1911	1911	47
303	20230913	135600	1141170546	1911	1911	1911	1911	0
304	20230913	135500	1141170546	1911	1911	1911	1911	0
305	20230913	135400	1141170546	1911	1911	1911	1911	0
306	20230913	135300	1141170546	1911	1911	1911	1911	0
307	20230913	135200	1141170546	1911	1911	1911	1911	7
308	20230913	135100	1141157169	1911	1911	1911	1911	280
309	20230913	135000	1140622089	1911	1911	1911	1911	485
310	20230913	134900	1139695254	1911	1911	1911	1911	1
311	20230913	134800	1139693343	1908	1908	1908	1908	0
312	20230913	134700	1139693343	1908	1908	1908	1908	0
313	20230913	134600	1139693343	1908	1908	1908	1908	0
314	20230913	134500	1139693343	1908	1908	1908	1908	0
315	20230913	134400	1139693343	1908	1908	1908	1908	0
316	20230913	134300	1139693343	1908	1908	1908	1908	0
317	20230913	134200	1139693343	1908	1908	1908	1908	0
318	20230913	134100	1139693343	1908	1908	1908	1908	340
319	20230913	134000	1139044623	1908	1909	1909	1908	331
320	20230913	133900	1138412745	1909	1909	1909	1909	330
321	20230913	133800	1137782775	1910	1910	1910	1910	0
322	20230913	133700	1137782775	1910	1910	1910	1905	4510
323	20230913	133600	1129186792	1908	1908	1908	1908	0
324	20230913	133500	1129186792	1908	1908	1908	1908	1004
325	20230913	133400	1127271160	1908	1908	1908	1908	1000
326	20230913	133300	1125363160	1910	1910	1910	1910	0
327	20230913	133200	1125363160	1910	1910	1910	1910	1536
328	20230913	133100	1122429400	1910	1908	1910	1908	1664
329	20230913	133000	1119252242	1908	1908	1908	1908	0
330	20230913	132900	1119252242	1908	1908	1908	1908	22
331	20230913	132800	1119210266	1908	1908	1908	1908	0
332	20230913	132700	1119210266	1908	1908	1908	1908	0
333	20230913	132600	1119210266	1908	1908	1908	1908	49
334	20230913	132500	1119116774	1906	1906	1906	1906	0
335	20230913	132400	1119116774	1906	1906	1906	1906	0
336	20230913	132300	1119116774	1906	1906	1906	1906	1
337	20230913	132200	1119114868	1906	1906	1906	1906	0
338	20230913	132100	1119114868	1906	1906	1906	1906	0
339	20230913	132000	1119114868	1906	1906	1906	1906	11
340	20230913	131900	1119093902	1906	1906	1906	1906	944
341	20230913	131800	1117294638	1906	1906	1906	1906	1061
342	20230913	131700	1115272372	1908	1907	1908	1907	51
343	20230913	131600	1115175114	1906	1906	1906	1906	0
344	20230913	131500	1115175114	1906	1906	1906	1906	0
345	20230913	131400	1115175114	1906	1906	1906	1906	250
346	20230913	131300	1114698614	1905	1905	1905	1905	0
347	20230913	131200	1114698614	1905	1905	1905	1905	0
348	20230913	131100	1114698614	1905	1905	1905	1905	0
349	20230913	131000	1114698614	1905	1905	1905	1905	0
350	20230913	130900	1114698614	1905	1909	1909	1905	4538
351	20230913	130800	1106047522	1909	1909	1909	1909	0
352	20230913	130700	1106047522	1909	1909	1909	1909	0
353	20230913	130600	1106047522	1909	1909	1909	1909	0
354	20230913	130500	1106047522	1909	1909	1909	1909	29
355	20230913	130400	1105992161	1909	1909	1909	1909	14
356	20230913	130300	1105965435	1910	1910	1910	1910	120
357	20230913	130200	1105736235	1910	1909	1910	1909	11
358	20230913	130100	1105715226	1907	1907	1907	1907	0
359	20230913	130000	1105715226	1907	1907	1907	1907	0
360	20230913	125900	1105715226	1907	1907	1907	1907	200
361	20230913	125800	1105333826	1907	1908	1908	1907	30
362	20230913	125700	1105276593	1906	1906	1906	1906	0
363	20230913	125600	1105276593	1906	1906	1906	1906	0
364	20230913	125500	1105276593	1906	1906	1906	1906	1392
365	20230913	125400	1102623441	1906	1908	1908	1906	7626
366	20230913	125300	1088081055	1907	1907	1907	1907	0
367	20230913	125200	1088081055	1907	1911	1911	1907	19366
368	20230913	125100	1051134600	1913	1913	1913	1913	0
369	20230913	125000	1051134600	1913	1913	1913	1913	150
370	20230913	124900	1050847650	1913	1913	1913	1913	2000
371	20230913	124800	1047021650	1913	1913	1913	1913	20
372	20230913	124700	1046983390	1913	1913	1913	1913	80
373	20230913	124600	1046830350	1911	1911	1911	1911	1530
374	20230913	124500	1043906520	1913	1913	1913	1913	0
375	20230913	124400	1043906520	1913	1913	1913	1913	1100
376	20230913	124300	1041802220	1920	1920	1920	1920	0
377	20230913	124200	1041802220	1920	1912	1920	1912	8466
378	20230913	124100	1025568639	1909	1909	1909	1909	0
379	20230913	124000	1025568639	1909	1909	1909	1909	0
380	20230913	123900	1025568639	1909	1909	1909	1909	0
381	20230913	123800	1025568639	1909	1909	1909	1909	500
382	20230913	123700	1024614139	1910	1910	1910	1910	0
383	20230913	123600	1024614139	1910	1910	1910	1910	0
384	20230913	123500	1024614139	1910	1910	1910	1910	0
385	20230913	123400	1024614139	1910	1910	1910	1910	0
386	20230913	123300	1024614139	1910	1910	1910	1910	1000
387	20230913	123200	1022704139	1910	1910	1910	1910	330
388	20230913	123100	1022073839	1910	1910	1910	1910	150
389	20230913	123000	1021787339	1912	1912	1912	1912	1
390	20230913	122900	1021785427	1910	1910	1910	1910	2
391	20230913	122800	1021781607	1909	1909	1909	1909	0
392	20230913	122700	1021781607	1909	1909	1909	1909	0
393	20230913	122600	1021781607	1909	1909	1909	1909	0
394	20230913	122500	1021781607	1909	1909	1909	1909	0
395	20230913	122400	1021781607	1909	1909	1909	1909	0
396	20230913	122300	1021781607	1909	1909	1910	1909	400
397	20230913	122200	1021018000	1909	1912	1912	1909	10809
398	20230913	122100	1000365574	1912	1912	1912	1912	720
399	20230913	122000	998988934	1912	1912	1912	1912	0
400	20230913	121900	998988934	1912	1912	1912	1912	116
401	20230913	121800	998767142	1912	1913	1913	1912	115
402	20230913	121700	998547166	1913	1913	1913	1913	0
403	20230913	121600	998547166	1913	1914	1914	1913	1423
404	20230913	121500	995824965	1914	1915	1917	1914	218
405	20230913	121400	995407587	1915	1915	1915	1915	41
406	20230913	121300	995329072	1914	1914	1914	1914	0
407	20230913	121200	995329072	1914	1914	1914	1914	0
408	20230913	121100	995329072	1914	1914	1914	1914	0
409	20230913	121000	995329072	1914	1914	1914	1914	0
410	20230913	120900	995329072	1914	1915	1915	1914	2776
411	20230913	120800	990013373	1919	1917	1919	1917	152
412	20230913	120700	989721885	1919	1916	1919	1916	110
413	20230913	120600	989511005	1919	1919	1919	1919	2
414	20230913	120500	989507167	1919	1919	1919	1919	2
415	20230913	120400	989503329	1919	1919	1919	1919	0
416	20230913	120300	989503329	1919	1919	1919	1919	5
417	20230913	120200	989493734	1915	1915	1915	1915	0
418	20230913	120100	989493734	1915	1915	1915	1915	0
419	20230913	120000	989493734	1915	1915	1915	1915	0
420	20230913	115900	989493734	1915	1915	1915	1915	0
421	20230913	115800	989493734	1915	1915	1915	1915	0
422	20230913	115700	989493734	1915	1915	1915	1915	413
423	20230913	115600	988702839	1915	1915	1915	1915	0
424	20230913	115500	988702839	1915	1915	1915	1915	1053
425	20230913	115400	986686344	1915	1915	1915	1915	0
426	20230913	115300	986686344	1915	1915	1915	1915	0
427	20230913	115200	986686344	1915	1915	1915	1915	100
428	20230913	115100	986494844	1914	1914	1914	1914	0
429	20230913	115000	986494844	1914	1914	1914	1914	0
430	20230913	114900	986494844	1914	1914	1914	1914	0
431	20230913	114800	986494844	1914	1914	1914	1914	150
432	20230913	114700	986207744	1914	1920	1920	1914	128
433	20230913	114600	985962020	1920	1920	1920	1920	5
434	20230913	114500	985952420	1920	1920	1920	1920	0
435	20230913	114400	985952420	1920	1920	1920	1920	50
436	20230913	114300	985856420	1920	1912	1920	1912	1773
437	20230913	114200	982463879	1912	1912	1912	1912	147
438	20230913	114100	982182815	1917	1917	1917	1917	0
439	20230913	114000	982182815	1917	1917	1917	1917	0
440	20230913	113900	982182815	1917	1917	1917	1917	5
441	20230913	113800	982173230	1913	1913	1913	1913	0
442	20230913	113700	982173230	1913	1914	1914	1913	3471
443	20230913	113600	975533175	1913	1913	1913	1913	0
444	20230913	113500	975533175	1913	1915	1915	1913	4000
445	20230913	113400	967881137	1913	1913	1913	1913	441
446	20230913	113300	967037504	1914	1916	1916	1914	659
447	20230913	113200	965775565	1918	1918	1918	1918	0
448	20230913	113100	965775565	1918	1918	1918	1918	0
449	20230913	113000	965775565	1918	1918	1918	1918	8
450	20230913	112900	965760221	1918	1918	1918	1918	150
451	20230913	112800	965472521	1918	1918	1918	1918	4
452	20230913	112700	965464849	1915	1915	1915	1915	13
453	20230913	112600	965439954	1915	1916	1916	1915	3279
454	20230913	112500	959160654	1915	1915	1915	1912	916
455	20230913	112400	957406783	1912	1912	1912	1912	0
456	20230913	112300	957406783	1912	1912	1912	1912	316
457	20230913	112200	956802591	1914	1915	1915	1911	13523
458	20230913	112100	930944505	1915	1917	1918	1915	2544
459	20230913	112000	926069113	1920	1920	1920	1920	100
460	20230913	111900	925877113	1920	1920	1920	1920	3
461	20230913	111800	925871353	1920	1917	1920	1917	197
462	20230913	111700	925493404	1917	1917	1917	1917	3
463	20230913	111600	925487653	1915	1921	1921	1915	16737
464	20230913	111500	893380089	1922	1924	1924	1922	1054
465	20230913	111400	891354298	1925	1928	1928	1925	59
466	20230913	111300	891240549	1934	1928	1934	1928	112
467	20230913	111200	891024557	1934	1934	1934	1934	2
468	20230913	111100	891020689	1934	1927	1934	1926	5324
469	20230913	111000	880754122	1926	1925	1926	1925	527
470	20230913	110900	879739539	1922	1922	1922	1921	251
471	20230913	110800	879257123	1922	1922	1922	1922	459
472	20230913	110700	878374925	1922	1921	1922	1921	235
473	20230913	110600	877923455	1921	1921	1921	1921	0
474	20230913	110500	877923455	1921	1921	1921	1921	120
475	20230913	110400	877692935	1921	1921	1921	1921	0
476	20230913	110300	877692935	1921	1922	1922	1921	101
477	20230913	110200	877498814	1922	1922	1922	1922	1548
478	20230913	110100	874523558	1919	1919	1919	1919	0
479	20230913	110000	874523558	1919	1922	1922	1919	5052
480	20230913	105900	864827886	1922	1918	1922	1918	4
481	20230913	105800	864820210	1919	1922	1922	1919	800
482	20230913	105700	863284110	1927	1927	1927	1927	100
483	20230913	105600	863091410	1928	1922	1928	1921	984
484	20230913	105500	861200314	1921	1914	1929	1914	2722
485	20230913	105400	855980782	1917	1920	1926	1917	7208
486	20230913	105300	842160538	1917	1931	1931	1911	31644
487	20230913	105200	781233765	1931	1935	1935	1931	2470
488	20230913	105100	776460075	1936	1936	1936	1936	203
489	20230913	105000	776067067	1936	1937	1937	1936	305
490	20230913	104900	775476284	1939	1941	1941	1939	2228
491	20230913	104800	771154211	1941	1941	1941	1941	90
492	20230913	104700	770979521	1941	1942	1942	1941	2793
493	20230913	104600	765555545	1945	1945	1945	1942	13533
494	20230913	104500	739253648	1945	1948	1948	1945	1177
495	20230913	104400	736962300	1948	1948	1948	1948	243
496	20230913	104300	736488936	1948	1952	1952	1948	5883
497	20230913	104200	725019315	1952	1952	1952	1952	1047
498	20230913	104100	722975571	1952	1953	1953	1952	392
499	20230913	104000	722209998	1954	1954	1954	1954	441
500	20230913	103900	721348284	1955	1955	1955	1955	100
501	20230913	103800	721152784	1955	1955	1955	1955	226
502	20230913	103700	720710954	1955	1956	1956	1955	45
503	20230913	103600	720622969	1956	1956	1956	1956	1029
504	20230913	103500	718610245	1956	1956	1956	1956	316
505	20230913	103400	717992149	1956	1956	1956	1956	2198
506	20230913	103300	713692861	1956	1959	1959	1956	501
507	20230913	103200	712712902	1956	1960	1960	1956	1677
508	20230913	103100	709430360	1960	1963	1963	1960	3148
509	20230913	103000	703253917	1963	1963	1963	1963	771
510	20230913	102900	701740444	1963	1963	1963	1963	1
511	20230913	102800	701738481	1963	1967	1967	1963	6521
512	20230913	102700	688932839	1968	1968	1968	1968	64
513	20230913	102600	688806887	1969	1975	1975	1969	7146
514	20230913	102500	674722595	1975	1975	1975	1975	50
515	20230913	102400	674623845	1975	1979	1979	1975	1662
516	20230913	102300	671341141	1975	1979	1980	1975	12278
517	20230913	102200	647064892	1980	1981	1981	1980	1919
518	20230913	102100	643264555	1982	1982	1982	1981	10
519	20230913	102000	643244736	1982	1980	1982	1980	2363
520	20230913	101900	638565270	1982	1982	1982	1982	232
521	20230913	101800	638105446	1982	1978	1982	1978	415
522	20230913	101700	637283316	1982	1977	1982	1976	16111
523	20230913	101600	605395046	1977	1977	1977	1975	4693
524	20230913	101500	596126309	1975	1978	1978	1975	1045
525	20230913	101400	594060799	1978	1977	1978	1977	3096
526	20230913	101300	587939911	1977	1977	1977	1977	1084
527	20230913	101200	585796843	1974	1974	1974	1974	22
528	20230913	101100	585753415	1974	1974	1974	1974	1508
529	20230913	101000	582776623	1972	1977	1977	1972	1055
530	20230913	100900	580695588	1977	1977	1977	1977	81
531	20230913	100800	580535451	1979	1978	1979	1976	6175
532	20230913	100700	568319844	1978	1979	1979	1978	1728
533	20230913	100600	564901660	1979	1981	1981	1978	4355
534	20230913	100500	556274640	1978	1979	1984	1978	1503
535	20230913	100400	553295450	1978	1972	1978	1972	1794
536	20230913	100300	549755054	1972	1974	1974	1970	1386
537	20230913	100200	547023226	1974	1975	1975	1974	541
538	20230913	100100	545954879	1975	1985	1986	1975	19141
539	20230913	100000	508114520	1983	1972	1985	1972	18125
540	20230913	095900	472258972	1971	1963	1971	1963	10891
541	20230913	095800	450811216	1967	1969	1969	1962	3738
542	20230913	095700	443467023	1968	1962	1968	1962	9992
543	20230913	095600	423827054	1962	1961	1962	1961	587
544	20230913	095500	422675670	1959	1960	1960	1959	419
545	20230913	095400	421854816	1960	1960	1960	1960	84
546	20230913	095300	421690176	1960	1960	1960	1960	868
547	20230913	095200	419988896	1960	1960	1960	1960	4532
548	20230913	095100	411106176	1960	1960	1961	1960	751
549	20230913	095000	409633975	1960	1962	1962	1960	400
550	20230913	094900	408849895	1963	1961	1963	1961	42
551	20230913	094800	408767513	1959	1959	1961	1959	1992
552	20230913	094700	404862242	1960	1955	1960	1955	2374
553	20230913	094600	400215130	1954	1947	1954	1947	5056
554	20230913	094500	390347869	1948	1950	1950	1948	1339
555	20230913	094400	387738154	1950	1948	1950	1948	3153
556	20230913	094300	381593051	1945	1946	1948	1945	648
557	20230913	094200	380332273	1949	1949	1949	1949	0
558	20230913	094100	380332273	1949	1950	1950	1949	936
559	20230913	094000	378507074	1950	1950	1950	1950	123
560	20230913	093900	378267224	1954	1955	1955	1954	1434
561	20230913	093800	375464188	1947	1946	1950	1946	558
562	20230913	093700	374377082	1947	1948	1948	1947	497
563	20230913	093600	373409414	1950	1953	1955	1950	220
564	20230913	093500	372980233	1950	1950	1950	1950	16
565	20230913	093400	372949033	1950	1950	1950	1950	84
566	20230913	093300	372785233	1953	1950	1953	1950	3491
567	20230913	093200	365977774	1950	1950	1950	1950	1
568	20230913	093100	365975824	1950	1951	1951	1947	794
569	20230913	093000	364429761	1945	1945	1945	1945	13
570	20230913	092900	364404476	1950	1955	1955	1950	2194
571	20230913	092800	360126024	1950	1945	1950	1942	5732
572	20230913	092700	348960509	1945	1945	1945	1945	4707
573	20230913	092600	339805394	1945	1946	1948	1945	1892
574	20230913	092500	336121887	1946	1949	1955	1946	3997
575	20230913	092400	328327717	1959	1945	1959	1945	892
576	20230913	092300	326591010	1946	1950	1951	1946	3073
577	20230913	092200	320600041	1951	1947	1951	1947	10964
578	20230913	092100	299244568	1947	1961	1961	1947	11433
579	20230913	092000	276956436	1963	1964	1965	1961	760
580	20230913	091900	275464014	1964	1956	1964	1956	719
581	20230913	091800	274054844	1956	1952	1956	1952	432
582	20230913	091700	273210627	1951	1955	1955	1949	2203
583	20230913	091600	268913385	1951	1951	1960	1951	10406
584	20230913	091500	248558489	1957	1950	1957	1950	1248
585	20230913	091400	246117464	1955	1945	1955	1945	3300
586	20230913	091300	239690229	1947	1959	1959	1945	8073
587	20230913	091200	223953992	1968	1938	1968	1938	55742
588	20230913	091100	115036704	1921	1923	1923	1921	21457
589	20230913	091000	73775607	1940	1940	1940	1940	0
590	20230913	090900	73775607	1940	1940	1940	1940	0
591	20230913	090800	73775607	1940	1940	1942	1921	6376
592	20230913	090700	61406870	1931	1931	1931	1930	1161
593	20230913	090600	59165116	1931	1937	1943	1931	6468
594	20230913	090500	46613003	1930	1930	1930	1912	3353
595	20230913	090400	40150657	1941	1938	1941	1930	3243
596	20230913	090300	33868120	1937	1926	1941	1926	5741
597	20230913	090200	22775111	1925	1907	1925	1907	2436
598	20230913	090100	18103034	1907	1913	1919	1907	1570
599	20230913	090000	15102600	1913	1889	1913	1889	7990