KissMeData/001810/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	183400	279051818	1962	1962	1962	1962	341
3	20230726	183300	279051818	1962	1962	1962	1962	0
4	20230726	183200	279051818	1962	1962	1962	1962	0
5	20230726	183100	279051818	1962	1962	1962	1962	0
6	20230726	183000	279051818	1962	1962	1962	1962	0
7	20230726	182900	279051818	1962	1962	1962	1962	0
8	20230726	182800	279051818	1962	1962	1962	1962	0
9	20230726	182700	279051818	1962	1962	1962	1962	0
10	20230726	182600	279051818	1962	1962	1962	1962	0
11	20230726	182500	279051818	1962	1962	1962	1962	0
12	20230726	182400	279051818	1962	1962	1962	1962	0
13	20230726	182300	279051818	1962	1962	1962	1962	0
14	20230726	182200	279051818	1962	1962	1962	1962	0
15	20230726	182100	279051818	1962	1962	1962	1962	0
16	20230726	182000	279051818	1962	1962	1962	1962	0
17	20230726	181900	279051818	1962	1962	1962	1962	0
18	20230726	181800	279051818	1962	1962	1962	1962	0
19	20230726	181700	279051818	1962	1962	1962	1962	0
20	20230726	181600	279051818	1962	1962	1962	1962	0
21	20230726	181500	279051818	1962	1962	1962	1962	0
22	20230726	181400	279051818	1962	1962	1962	1962	0
23	20230726	181300	279051818	1962	1962	1962	1962	0
24	20230726	181200	279051818	1962	1962	1962	1962	0
25	20230726	181100	279051818	1962	1962	1962	1962	0
26	20230726	181000	279051818	1962	1962	1962	1962	0
27	20230726	180900	279051818	1962	1962	1962	1962	0
28	20230726	180800	279051818	1962	1962	1962	1962	0
29	20230726	180700	279051818	1962	1962	1962	1962	0
30	20230726	180600	279051818	1962	1962	1962	1962	0
31	20230726	180500	279051818	1962	1962	1962	1962	0
32	20230726	180400	279051818	1962	1962	1962	1962	341
33	20230726	180300	279051818	1962	1962	1962	1962	0
34	20230726	180200	279051818	1962	1962	1962	1962	0
35	20230726	180100	279051818	1962	1962	1962	1962	0
36	20230726	180000	279051818	1962	1962	1962	1962	0
37	20230726	175900	279051818	1962	1962	1962	1962	0
38	20230726	175800	279051818	1962	1962	1962	1962	0
39	20230726	175700	279051818	1962	1962	1962	1962	0
40	20230726	175600	279051818	1962	1962	1962	1962	0
41	20230726	175500	279051818	1962	1962	1962	1962	0
42	20230726	175400	279051818	1962	1962	1962	1962	0
43	20230726	175300	279051818	1962	1962	1962	1962	0
44	20230726	175200	279051818	1962	1962	1962	1962	0
45	20230726	175100	279051818	1962	1962	1962	1962	0
46	20230726	175000	279051818	1962	1962	1962	1962	0
47	20230726	174900	279051818	1962	1962	1962	1962	0
48	20230726	174800	279051818	1962	1962	1962	1962	0
49	20230726	174700	279051818	1962	1962	1962	1962	0
50	20230726	174600	279051818	1962	1962	1962	1962	0
51	20230726	174500	279051818	1962	1962	1962	1962	0
52	20230726	174400	279051818	1962	1962	1962	1962	0
53	20230726	174300	279051818	1962	1962	1962	1962	0
54	20230726	174200	279051818	1962	1962	1962	1962	0
55	20230726	174100	279051818	1962	1962	1962	1962	0
56	20230726	174000	279051818	1962	1962	1962	1962	0
57	20230726	173900	279051818	1962	1962	1962	1962	0
58	20230726	173800	279051818	1962	1962	1962	1962	0
59	20230726	173700	279051818	1962	1962	1962	1962	0
60	20230726	173600	279051818	1962	1962	1962	1962	0
61	20230726	173500	279051818	1962	1962	1962	1962	0
62	20230726	173400	279051818	1962	1962	1962	1962	341
63	20230726	173300	279051818	1962	1962	1962	1962	0
64	20230726	173200	279051818	1962	1962	1962	1962	0
65	20230726	173100	279051818	1962	1962	1962	1962	0
66	20230726	173000	279051818	1962	1962	1962	1962	0
67	20230726	172900	279051818	1962	1962	1962	1962	0
68	20230726	172800	279051818	1962	1962	1962	1962	0
69	20230726	172700	279051818	1962	1962	1962	1962	0
70	20230726	172600	279051818	1962	1962	1962	1962	0
71	20230726	172500	279051818	1962	1962	1962	1962	0
72	20230726	172400	279051818	1962	1962	1962	1962	0
73	20230726	172300	279051818	1962	1962	1962	1962	0
74	20230726	172200	279051818	1962	1962	1962	1962	0
75	20230726	172100	279051818	1962	1962	1962	1962	0
76	20230726	172000	279051818	1962	1962	1962	1962	0
77	20230726	171900	279051818	1962	1962	1962	1962	0
78	20230726	171800	279051818	1962	1962	1962	1962	0
79	20230726	171700	279051818	1962	1962	1962	1962	0
80	20230726	171600	279051818	1962	1962	1962	1962	0
81	20230726	171500	279051818	1962	1962	1962	1962	0
82	20230726	171400	279051818	1962	1962	1962	1962	0
83	20230726	171300	279051818	1962	1962	1962	1962	0
84	20230726	171200	279051818	1962	1962	1962	1962	0
85	20230726	171100	279051818	1962	1962	1962	1962	0
86	20230726	171000	279051818	1962	1962	1962	1962	0
87	20230726	170900	279051818	1962	1962	1962	1962	0
88	20230726	170800	279051818	1962	1962	1962	1962	0
89	20230726	170700	279051818	1962	1962	1962	1962	0
90	20230726	170600	279051818	1962	1962	1962	1962	0
91	20230726	170500	279051818	1962	1962	1962	1962	0
92	20230726	170400	279051818	1962	1962	1962	1962	341
93	20230726	170300	279051818	1962	1962	1962	1962	0
94	20230726	170200	279051818	1962	1962	1962	1962	0
95	20230726	170100	279051818	1962	1962	1962	1962	0
96	20230726	170000	279051818	1962	1962	1962	1962	0
97	20230726	165900	279051818	1962	1962	1962	1962	0
98	20230726	165800	279051818	1962	1962	1962	1962	0
99	20230726	165700	279051818	1962	1962	1962	1962	0
100	20230726	165600	279051818	1962	1962	1962	1962	0
101	20230726	165500	279051818	1962	1962	1962	1962	0
102	20230726	165400	279051818	1962	1962	1962	1962	0
103	20230726	165300	279051818	1962	1962	1962	1962	0
104	20230726	165200	279051818	1962	1962	1962	1962	0
105	20230726	165100	279051818	1962	1962	1962	1962	0
106	20230726	165000	279051818	1962	1962	1962	1962	0
107	20230726	164900	279051818	1962	1962	1962	1962	0
108	20230726	164800	279051818	1962	1962	1962	1962	0
109	20230726	164700	279051818	1962	1962	1962	1962	0
110	20230726	164600	279051818	1962	1962	1962	1962	0
111	20230726	164500	279051818	1962	1962	1962	1962	0
112	20230726	164400	279051818	1962	1962	1962	1962	0
113	20230726	164300	279051818	1962	1962	1962	1962	0
114	20230726	164200	279051818	1962	1962	1962	1962	0
115	20230726	164100	279051818	1962	1962	1962	1962	0
116	20230726	164000	279051818	1962	1962	1962	1962	0
117	20230726	163900	279051818	1962	1962	1962	1962	0
118	20230726	163800	279051818	1962	1962	1962	1962	0
119	20230726	163700	279051818	1962	1962	1962	1962	0
120	20230726	163600	279051818	1962	1962	1962	1962	0
121	20230726	163500	279051818	1962	1962	1962	1962	0
122	20230726	163400	279051818	1962	1962	1962	1962	341
123	20230726	163300	279051818	1962	1962	1962	1962	0
124	20230726	163200	279051818	1962	1962	1962	1962	0
125	20230726	163100	279051818	1962	1962	1962	1962	0
126	20230726	163000	279051818	1962	1962	1962	1962	0
127	20230726	162900	279051818	1962	1962	1962	1962	0
128	20230726	162800	279051818	1962	1962	1962	1962	0
129	20230726	162700	279051818	1962	1962	1962	1962	0
130	20230726	162600	279051818	1962	1962	1962	1962	0
131	20230726	162500	279051818	1962	1962	1962	1962	0
132	20230726	162400	279051818	1962	1962	1962	1962	0
133	20230726	162300	279051818	1962	1962	1962	1962	0
134	20230726	162200	279051818	1962	1962	1962	1962	0
135	20230726	162100	279051818	1962	1962	1962	1962	0
136	20230726	162000	279051818	1962	1962	1962	1962	0
137	20230726	161900	279051818	1962	1962	1962	1962	0
138	20230726	161800	279051818	1962	1962	1962	1962	0
139	20230726	161700	279051818	1962	1962	1962	1962	0
140	20230726	161600	279051818	1962	1962	1962	1962	0
141	20230726	161500	279051818	1962	1962	1962	1962	0
142	20230726	161400	279051818	1962	1962	1962	1962	0
143	20230726	161300	279051818	1962	1962	1962	1962	0
144	20230726	161200	279051818	1962	1962	1962	1962	0
145	20230726	161100	279051818	1962	1962	1962	1962	0
146	20230726	161000	279051818	1962	1962	1962	1962	0
147	20230726	160900	279051818	1962	1962	1962	1962	0
148	20230726	160800	279051818	1962	1962	1962	1962	0
149	20230726	160700	279051818	1962	1962	1962	1962	0
150	20230726	160600	279051818	1962	1962	1962	1962	0
151	20230726	160500	279051818	1962	1962	1962	1962	0
152	20230726	160400	279051818	1962	1962	1962	1962	341
153	20230726	160300	279051818	1962	1962	1962	1962	0
154	20230726	160200	279051818	1962	1962	1962	1962	0
155	20230726	160100	279051818	1962	1962	1962	1962	0
156	20230726	160000	279051818	1962	1962	1962	1962	0
157	20230726	155900	279051818	1962	1962	1962	1962	0
158	20230726	155800	279051818	1962	1962	1962	1962	0
159	20230726	155700	279051818	1962	1962	1962	1962	0
160	20230726	155600	279051818	1962	1962	1962	1962	0
161	20230726	155500	279051818	1962	1962	1962	1962	0
162	20230726	155400	279051818	1962	1962	1962	1962	0
163	20230726	155300	279051818	1962	1962	1962	1962	0
164	20230726	155200	279051818	1962	1962	1962	1962	0
165	20230726	155100	279051818	1962	1962	1962	1962	0
166	20230726	155000	279051818	1962	1962	1962	1962	0
167	20230726	154900	279051818	1962	1962	1962	1962	0
168	20230726	154800	279051818	1962	1962	1962	1962	0
169	20230726	154700	279051818	1962	1962	1962	1962	0
170	20230726	154600	279051818	1962	1962	1962	1962	0
171	20230726	154500	279051818	1962	1962	1962	1962	0
172	20230726	154400	279051818	1962	1962	1962	1962	0
173	20230726	154300	279051818	1962	1962	1962	1962	0
174	20230726	154200	279051818	1962	1962	1962	1962	0
175	20230726	154100	279051818	1962	1962	1962	1962	0
176	20230726	154000	279051818	1962	1962	1962	1962	0
177	20230726	153900	279051818	1962	1962	1962	1962	0
178	20230726	153800	279051818	1962	1962	1962	1962	0
179	20230726	153700	279051818	1962	1962	1962	1962	0
180	20230726	153600	279051818	1962	1962	1962	1962	0
181	20230726	153500	279051818	1962	1962	1962	1962	0
182	20230726	153400	279051818	1962	1962	1962	1962	341
183	20230726	153300	279051818	1962	1962	1962	1962	0
184	20230726	153200	279051818	1962	1962	1962	1962	0
185	20230726	153100	279051818	1962	1962	1962	1962	0
186	20230726	153000	279051818	1962	1962	1962	1962	341
187	20230726	152900	278382776	1964	1964	1964	1964	0
188	20230726	152800	278382776	1964	1964	1964	1964	0
189	20230726	152700	278382776	1964	1964	1964	1964	0
190	20230726	152600	278382776	1964	1964	1964	1964	0
191	20230726	152500	278382776	1964	1964	1964	1964	0
192	20230726	152400	278382776	1964	1964	1964	1964	0
193	20230726	152300	278382776	1964	1964	1964	1964	0
194	20230726	152200	278382776	1964	1964	1964	1964	0
195	20230726	152100	278382776	1964	1964	1964	1964	0
196	20230726	152000	278382776	1964	1964	1964	1964	0
197	20230726	151900	278382776	1964	1964	1964	1964	12
198	20230726	151800	278359208	1964	1961	1964	1961	43
199	20230726	151700	278274800	1963	1963	1963	1963	2
200	20230726	151600	278270874	1963	1958	1963	1958	57
201	20230726	151500	278159207	1945	1945	1945	1945	0
202	20230726	151400	278159207	1945	1945	1945	1945	0
203	20230726	151300	278159207	1945	1959	1959	1945	374
204	20230726	151200	277431017	1959	1959	1959	1959	1
205	20230726	151100	277429058	1945	1955	1955	1945	272
206	20230726	151000	276899773	1956	1956	1956	1956	0
207	20230726	150900	276899773	1956	1956	1956	1956	64
208	20230726	150800	276774589	1956	1956	1956	1956	0
209	20230726	150700	276774589	1956	1959	1959	1956	46
210	20230726	150600	276684595	1960	1960	1960	1960	0
211	20230726	150500	276684595	1960	1960	1960	1960	35
212	20230726	150400	276615995	1960	1960	1960	1960	315
213	20230726	150300	275998595	1960	1961	1961	1960	24
214	20230726	150200	275951543	1965	1965	1965	1965	0
215	20230726	150100	275951543	1965	1962	1965	1962	5
216	20230726	150000	275941721	1959	1953	1959	1915	441
217	20230726	145900	275092798	1955	1955	1955	1955	0
218	20230726	145800	275092798	1955	1955	1955	1955	0
219	20230726	145700	275092798	1955	1955	1955	1955	25
220	20230726	145600	275043923	1955	1955	1955	1955	1
221	20230726	145500	275041968	1951	1951	1951	1951	50
222	20230726	145400	274944418	1955	1955	1955	1955	0
223	20230726	145300	274944418	1955	1955	1955	1955	153
224	20230726	145200	274645303	1955	1955	1955	1955	0
225	20230726	145100	274645303	1955	1963	1963	1955	113
226	20230726	145000	274424079	1965	1960	1965	1959	12
227	20230726	144900	274400557	1960	1963	1963	1960	290
228	20230726	144800	273831899	1966	1966	1966	1966	0
229	20230726	144700	273831899	1966	1966	1966	1965	13
230	20230726	144600	273806351	1965	1966	1966	1965	3
231	20230726	144500	273800454	1967	1967	1967	1967	0
232	20230726	144400	273800454	1967	1967	1967	1967	0
233	20230726	144300	273800454	1967	1967	1967	1967	0
234	20230726	144200	273800454	1967	1966	1967	1966	155
235	20230726	144100	273495716	1966	1964	1966	1964	116
236	20230726	144000	273267851	1965	1965	1965	1965	0
237	20230726	143900	273267851	1965	1965	1965	1965	0
238	20230726	143800	273267851	1965	1965	1965	1965	4
239	20230726	143700	273259991	1965	1965	1965	1965	0
240	20230726	143600	273259991	1965	1965	1965	1965	0
241	20230726	143500	273259991	1965	1965	1965	1965	2
242	20230726	143400	273256061	1966	1966	1966	1966	1
243	20230726	143300	273254095	1967	1967	1967	1967	107
244	20230726	143200	273043626	1968	1968	1968	1968	2
245	20230726	143100	273039690	1967	1967	1967	1967	20
246	20230726	143000	273000350	1968	1968	1968	1968	0
247	20230726	142900	273000350	1968	1965	1968	1965	169
248	20230726	142800	272668219	1965	1965	1965	1965	0
249	20230726	142700	272668219	1965	1965	1965	1965	0
250	20230726	142600	272668219	1965	1961	1965	1961	96
251	20230726	142500	272479947	1962	1962	1962	1962	20
252	20230726	142400	272440707	1962	1962	1962	1962	11
253	20230726	142300	272419125	1962	1964	1964	1962	5
254	20230726	142200	272409309	1965	1965	1965	1965	1
255	20230726	142100	272407344	1965	1965	1965	1965	89
256	20230726	142000	272232459	1965	1965	1965	1965	0
257	20230726	141900	272232459	1965	1966	1968	1965	827
258	20230726	141800	270605472	1967	1967	1967	1967	0
259	20230726	141700	270605472	1967	1967	1967	1967	0
260	20230726	141600	270605472	1967	1967	1967	1967	52
261	20230726	141500	270503188	1967	1967	1967	1967	0
262	20230726	141400	270503188	1967	1967	1968	1966	103
263	20230726	141300	270300654	1968	1968	1968	1968	0
264	20230726	141200	270300654	1968	1967	1968	1967	11
265	20230726	141100	270279016	1968	1966	1968	1966	143
266	20230726	141000	269997753	1967	1965	1967	1965	56
267	20230726	140900	269887675	1965	1965	1965	1960	1710
268	20230726	140800	266536031	1964	1963	1964	1963	42
269	20230726	140700	266453557	1962	1962	1962	1962	11
270	20230726	140600	266431975	1962	1962	1963	1962	305
271	20230726	140500	265833415	1964	1965	1966	1964	8
272	20230726	140400	265817694	1967	1964	1967	1961	240
273	20230726	140300	265346558	1964	1956	1964	1956	163
274	20230726	140200	265027206	1955	1952	1955	1952	405
275	20230726	140100	264235851	1953	1953	1953	1953	0
276	20230726	140000	264235851	1953	1953	1953	1953	0
277	20230726	135900	264235851	1953	1949	1953	1949	8
278	20230726	135800	264220249	1950	1947	1950	1947	60
279	20230726	135700	264103398	1947	1941	1949	1940	226
280	20230726	135600	263664003	1946	1942	1946	1942	421
281	20230726	135500	262846161	1942	1942	1942	1942	0
282	20230726	135400	262846161	1942	1942	1942	1942	3
283	20230726	135300	262840335	1943	1942	1943	1942	249
284	20230726	135200	262356773	1942	1942	1942	1942	1
285	20230726	135100	262354831	1943	1942	1943	1938	1492
286	20230726	135000	259463302	1943	1942	1943	1942	4
287	20230726	134900	259455533	1943	1942	1943	1942	40
288	20230726	134800	259377852	1942	1942	1943	1941	337
289	20230726	134700	258723423	1942	1927	1942	1927	679
290	20230726	134600	257412108	1927	1927	1927	1927	0
291	20230726	134500	257412108	1927	1927	1927	1927	0
292	20230726	134400	257412108	1927	1926	1927	1923	501
293	20230726	134300	256448672	1928	1928	1928	1928	10
294	20230726	134200	256429392	1928	1925	1928	1925	21
295	20230726	134100	256388961	1925	1924	1925	1924	500
296	20230726	134000	255426960	1924	1924	1924	1924	1
297	20230726	133900	255425036	1918	1923	1924	1918	138
298	20230726	133800	255159654	1919	1919	1919	1919	184
299	20230726	133700	254806558	1919	1922	1922	1919	313
300	20230726	133600	254205784	1920	1924	1924	1920	1486
301	20230726	133500	251348718	1925	1924	1925	1924	588
302	20230726	133400	250217405	1924	1924	1924	1924	0
303	20230726	133300	250217405	1924	1920	1924	1920	626
304	20230726	133200	249013005	1921	1922	1922	1919	8516
305	20230726	133100	232670759	1923	1922	1923	1922	609
306	20230726	133000	231500257	1922	1919	1922	1919	1299
307	20230726	132900	229006882	1919	1919	1919	1919	4
308	20230726	132800	228999206	1911	1910	1911	1910	1291
309	20230726	132700	226532229	1910	1910	1910	1910	4
310	20230726	132600	226524589	1911	1911	1911	1911	133
311	20230726	132500	226270426	1912	1912	1912	1912	0
312	20230726	132400	226270426	1912	1912	1912	1912	2
313	20230726	132300	226266602	1913	1914	1914	1913	5
314	20230726	132200	226257034	1915	1915	1915	1915	2
315	20230726	132100	226253204	1916	1918	1918	1916	3
316	20230726	132000	226247453	1919	1920	1920	1919	151
317	20230726	131900	225957683	1920	1920	1920	1920	1
318	20230726	131800	225955763	1911	1920	1920	1911	9
319	20230726	131700	225938539	1920	1919	1920	1917	5
320	20230726	131600	225928945	1920	1920	1920	1920	0
321	20230726	131500	225928945	1920	1918	1920	1918	6070
322	20230726	131400	214276195	1918	1918	1918	1918	0
323	20230726	131300	214276195	1918	1918	1918	1918	0
324	20230726	131200	214276195	1918	1918	1918	1918	0
325	20230726	131100	214276195	1918	1918	1918	1918	6
326	20230726	131000	214264687	1918	1918	1918	1918	8
327	20230726	130900	214249343	1918	1918	1918	1918	0
328	20230726	130800	214249343	1918	1918	1918	1918	1
329	20230726	130700	214247425	1918	1918	1918	1918	10
330	20230726	130600	214228245	1918	1918	1918	1918	0
331	20230726	130500	214228245	1918	1918	1918	1918	1
332	20230726	130400	214226327	1900	1900	1900	1900	297
333	20230726	130300	213662027	1901	1902	1918	1900	3263
334	20230726	130200	207458606	1901	1902	1902	1901	1753
335	20230726	130100	204124653	1902	1907	1907	1902	1944
336	20230726	130000	200425578	1907	1919	1919	1907	2
337	20230726	125900	200421752	1919	1919	1919	1919	0
338	20230726	125800	200421752	1919	1919	1919	1919	0
339	20230726	125700	200421752	1919	1919	1919	1919	7
340	20230726	125600	200408319	1919	1919	1919	1919	350
341	20230726	125500	199736669	1920	1919	1920	1919	5300
342	20230726	125400	189565669	1919	1919	1919	1919	1074
343	20230726	125300	187504663	1919	1919	1919	1919	1359
344	20230726	125200	184896742	1919	1916	1919	1916	1995
345	20230726	125100	181069063	1915	1915	1915	1915	10
346	20230726	125000	181049913	1903	1903	1903	1903	0
347	20230726	124900	181049913	1903	1916	1916	1902	3012
348	20230726	124800	175314560	1913	1913	1913	1913	0
349	20230726	124700	175314560	1913	1913	1913	1913	2
350	20230726	124600	175310734	1911	1913	1913	1911	147
351	20230726	124500	175029525	1913	1913	1913	1913	25
352	20230726	124400	174981700	1913	1913	1913	1913	138
353	20230726	124300	174717706	1916	1916	1916	1916	405
354	20230726	124200	173941726	1919	1919	1919	1919	0
355	20230726	124100	173941726	1919	1919	1919	1919	2
356	20230726	124000	173937888	1917	1919	1919	1917	17
357	20230726	123900	173905295	1916	1919	1919	1916	946
358	20230726	123800	172089996	1919	1919	1919	1919	1
359	20230726	123700	172088077	1916	1918	1918	1916	255
360	20230726	123600	171599308	1919	1919	1919	1919	5
361	20230726	123500	171589713	1920	1920	1920	1920	0
362	20230726	123400	171589713	1920	1920	1920	1920	0
363	20230726	123300	171589713	1920	1920	1920	1920	0
364	20230726	123200	171589713	1920	1920	1920	1920	0
365	20230726	123100	171589713	1920	1920	1920	1920	0
366	20230726	123000	171589713	1920	1920	1920	1920	78
367	20230726	122900	171439953	1920	1920	1920	1920	0
368	20230726	122800	171439953	1920	1920	1920	1920	0
369	20230726	122700	171439953	1920	1920	1920	1920	30
370	20230726	122600	171382353	1920	1920	1920	1920	0
371	20230726	122500	171382353	1920	1920	1920	1920	1
372	20230726	122400	171380433	1916	1916	1916	1916	0
373	20230726	122300	171380433	1916	1916	1916	1916	125
374	20230726	122200	171140933	1920	1920	1920	1920	2
375	20230726	122100	171137093	1920	1920	1920	1920	0
376	20230726	122000	171137093	1920	1920	1920	1920	39
377	20230726	121900	171062213	1920	1920	1920	1920	0
378	20230726	121800	171062213	1920	1919	1920	1919	1476
379	20230726	121700	168229441	1919	1919	1919	1919	177
380	20230726	121600	167889778	1919	1919	1919	1919	5
381	20230726	121500	167880183	1919	1915	1919	1915	1110
382	20230726	121400	165754529	1915	1915	1915	1915	0
383	20230726	121300	165754529	1915	1915	1915	1915	0
384	20230726	121200	165754529	1915	1915	1915	1915	1044
385	20230726	121100	163755269	1915	1915	1915	1915	0
386	20230726	121000	163755269	1915	1915	1915	1915	73
387	20230726	120900	163615474	1915	1915	1915	1915	0
388	20230726	120800	163615474	1915	1913	1915	1913	261
389	20230726	120700	163116179	1912	1912	1912	1912	0
390	20230726	120600	163116179	1912	1912	1912	1912	0
391	20230726	120500	163116179	1912	1912	1912	1912	0
392	20230726	120400	163116179	1912	1912	1912	1912	0
393	20230726	120300	163116179	1912	1912	1912	1912	50
394	20230726	120200	163020579	1912	1912	1912	1912	0
395	20230726	120100	163020579	1912	1912	1912	1912	0
396	20230726	120000	163020579	1912	1912	1912	1912	0
397	20230726	115900	163020579	1912	1912	1912	1912	0
398	20230726	115800	163020579	1912	1912	1912	1912	0
399	20230726	115700	163020579	1912	1913	1913	1912	159
400	20230726	115600	162716427	1910	1910	1910	1910	3
401	20230726	115500	162710697	1910	1910	1910	1910	0
402	20230726	115400	162710697	1910	1910	1910	1910	0
403	20230726	115300	162710697	1910	1910	1910	1910	0
404	20230726	115200	162710697	1910	1910	1910	1910	0
405	20230726	115100	162710697	1910	1914	1914	1910	813
406	20230726	115000	161156911	1915	1915	1915	1915	0
407	20230726	114900	161156911	1915	1915	1915	1915	0
408	20230726	114800	161156911	1915	1915	1915	1915	0
409	20230726	114700	161156911	1915	1915	1915	1915	0
410	20230726	114600	161156911	1915	1915	1915	1915	750
411	20230726	114500	159720661	1915	1915	1915	1915	1
412	20230726	114400	159718746	1913	1914	1914	1913	221
413	20230726	114300	159295836	1915	1915	1915	1915	100
414	20230726	114200	159104336	1915	1915	1915	1915	220
415	20230726	114100	158683036	1915	1915	1915	1915	0
416	20230726	114000	158683036	1915	1915	1915	1915	0
417	20230726	113900	158683036	1915	1915	1915	1915	31
418	20230726	113800	158623671	1915	1915	1915	1915	2020
419	20230726	113700	154755371	1915	1915	1915	1915	0
420	20230726	113600	154755371	1915	1915	1915	1915	302
421	20230726	113500	154177041	1915	1911	1915	1911	5000
422	20230726	113400	144603656	1911	1911	1911	1911	98
423	20230726	113300	144416378	1911	1910	1911	1910	3433
424	20230726	113200	137859347	1910	1910	1910	1910	0
425	20230726	113100	137859347	1910	1910	1910	1910	217
426	20230726	113000	137444877	1910	1910	1910	1910	455
427	20230726	112900	136575827	1911	1912	1912	1911	570
428	20230726	112800	135486097	1912	1913	1913	1912	29
429	20230726	112700	135430639	1914	1914	1914	1914	36
430	20230726	112600	135361735	1914	1914	1914	1914	20
431	20230726	112500	135323455	1910	1911	1911	1910	400
432	20230726	112400	134559443	1911	1911	1911	1911	0
433	20230726	112300	134559443	1911	1911	1911	1911	0
434	20230726	112200	134559443	1911	1911	1911	1911	1
435	20230726	112100	134557532	1910	1910	1910	1910	0
436	20230726	112000	134557532	1910	1910	1910	1910	0
437	20230726	111900	134557532	1910	1910	1910	1910	1
438	20230726	111800	134555622	1910	1913	1913	1910	33
439	20230726	111700	134492573	1914	1915	1915	1914	2052
440	20230726	111600	130562998	1920	1920	1920	1920	0
441	20230726	111500	130562998	1920	1916	1920	1915	193
442	20230726	111400	130193223	1916	1916	1916	1916	64
443	20230726	111300	130070599	1920	1920	1920	1920	0
444	20230726	111200	130070599	1920	1916	1920	1916	78
445	20230726	111100	129920959	1916	1920	1920	1916	1099
446	20230726	111000	127812732	1920	1920	1920	1920	0
447	20230726	110900	127812732	1920	1920	1920	1920	800
448	20230726	110800	126276732	1929	1929	1929	1929	0
449	20230726	110700	126276732	1929	1929	1929	1929	0
450	20230726	110600	126276732	1929	1929	1929	1929	0
451	20230726	110500	126276732	1929	1929	1929	1929	0
452	20230726	110400	126276732	1929	1928	1929	1928	334
453	20230726	110300	125632779	1929	1921	1929	1921	238
454	20230726	110200	125175573	1921	1921	1921	1921	1999
455	20230726	110100	121335494	1921	1923	1923	1921	1408
456	20230726	110000	118630415	1923	1923	1923	1923	167
457	20230726	105900	118309274	1925	1925	1925	1925	0
458	20230726	105800	118309274	1925	1925	1925	1923	179
459	20230726	105700	117964964	1926	1926	1926	1926	0
460	20230726	105600	117964964	1926	1926	1926	1926	0
461	20230726	105500	117964964	1926	1925	1926	1924	47
462	20230726	105400	117874488	1924	1925	1925	1924	27
463	20230726	105300	117822528	1926	1926	1926	1926	240
464	20230726	105200	117360288	1926	1927	1927	1926	1071
465	20230726	105100	115297133	1927	1927	1927	1927	0
466	20230726	105000	115297133	1927	1929	1929	1927	116
467	20230726	104900	115073593	1927	1927	1927	1927	0
468	20230726	104800	115073593	1927	1928	1928	1927	134
469	20230726	104700	114815275	1930	1930	1930	1930	111
470	20230726	104600	114601045	1930	1930	1930	1930	100
471	20230726	104500	114408045	1928	1928	1928	1928	35
472	20230726	104400	114340565	1938	1938	1938	1938	0
473	20230726	104300	114340565	1938	1938	1938	1938	0
474	20230726	104200	114340565	1938	1938	1938	1938	0
475	20230726	104100	114340565	1938	1938	1938	1938	0
476	20230726	104000	114340565	1938	1938	1938	1938	10
477	20230726	103900	114321185	1927	1930	1930	1927	300
478	20230726	103800	113742933	1940	1938	1940	1938	300
479	20230726	103700	113161330	1939	1936	1939	1936	33
480	20230726	103600	113097433	1936	1928	1936	1928	112
481	20230726	103500	112881140	1929	1929	1929	1929	46
482	20230726	103400	112792406	1929	1930	1930	1929	39
483	20230726	103300	112717174	1932	1934	1934	1932	464
484	20230726	103200	111820098	1934	1935	1935	1934	403
485	20230726	103100	111040329	1934	1934	1934	1934	9
486	20230726	103000	111022923	1936	1936	1936	1936	38
487	20230726	102900	110949355	1934	1934	1934	1934	1
488	20230726	102800	110947421	1934	1935	1935	1934	190
489	20230726	102700	110579861	1936	1937	1937	1936	271
490	20230726	102600	110055034	1931	1931	1931	1931	50
491	20230726	102500	109958484	1930	1930	1930	1930	1
492	20230726	102400	109956554	1930	1931	1931	1930	159
493	20230726	102300	109649679	1931	1931	1931	1931	1
494	20230726	102200	109647748	1930	1944	1944	1930	521
495	20230726	102100	108639746	1944	1941	1944	1941	32
496	20230726	102000	108577569	1941	1942	1942	1941	70
497	20230726	101900	108441698	1943	1943	1943	1943	0
498	20230726	101800	108441698	1943	1943	1943	1943	17
499	20230726	101700	108408667	1943	1943	1943	1943	0
500	20230726	101600	108408667	1943	1939	1943	1939	4
501	20230726	101500	108400903	1945	1937	1946	1937	69
502	20230726	101400	108267206	1937	1935	1937	1935	15
503	20230726	101300	108238177	1935	1935	1935	1935	17
504	20230726	101200	108205282	1936	1936	1936	1936	0
505	20230726	101100	108205282	1936	1937	1937	1936	117
506	20230726	101000	107978670	1937	1933	1937	1933	202
507	20230726	100900	107588119	1937	1937	1937	1937	25
508	20230726	100800	107539694	1937	1937	1937	1937	15
509	20230726	100700	107510639	1937	1937	1937	1937	27
510	20230726	100600	107458340	1938	1936	1938	1936	511
511	20230726	100500	106469024	1936	1936	1936	1936	577
512	20230726	100400	105351952	1939	1939	1939	1939	0
513	20230726	100300	105351952	1939	1939	1939	1939	0
514	20230726	100200	105351952	1939	1939	1939	1939	0
515	20230726	100100	105351952	1939	1939	1939	1939	0
516	20230726	100000	105351952	1939	1939	1939	1939	0
517	20230726	095900	105351952	1939	1939	1939	1939	0
518	20230726	095800	105351952	1939	1940	1940	1939	42
519	20230726	095700	105270513	1941	1943	1943	1941	3
520	20230726	095600	105264687	1939	1939	1939	1939	0
521	20230726	095500	105264687	1939	1939	1939	1939	20
522	20230726	095400	105225907	1946	1943	1946	1943	395
523	20230726	095300	104458407	1943	1943	1947	1943	43
524	20230726	095200	104374797	1943	1938	1943	1938	419
525	20230726	095100	103562740	1938	1938	1938	1938	2
526	20230726	095000	103558864	1938	1933	1938	1933	245
527	20230726	094900	103085034	1933	1933	1933	1933	3
528	20230726	094800	103079235	1933	1933	1933	1933	204
529	20230726	094700	102684903	1933	1933	1933	1933	399
530	20230726	094600	101913636	1933	1935	1935	1933	25
531	20230726	094500	101865303	1934	1934	1934	1934	17
532	20230726	094400	101832425	1935	1935	1935	1935	3
533	20230726	094300	101826620	1936	1936	1936	1936	14
534	20230726	094200	101799516	1937	1937	1937	1937	2786
535	20230726	094100	96403034	1937	1940	1940	1937	99
536	20230726	094000	96211187	1937	1937	1937	1937	290
537	20230726	093900	95649457	1937	1938	1938	1937	134
538	20230726	093800	95389885	1940	1940	1940	1940	58
539	20230726	093700	95277365	1940	1938	1940	1938	700
540	20230726	093600	93919615	1937	1935	1937	1935	422
541	20230726	093500	93102220	1937	1937	1937	1937	0
542	20230726	093400	93102220	1937	1937	1937	1937	0
543	20230726	093300	93102220	1937	1937	1937	1937	1
544	20230726	093200	93100283	1937	1937	1937	1937	1
545	20230726	093100	93098346	1937	1936	1938	1936	258
546	20230726	093000	92598451	1937	1937	1937	1937	0
547	20230726	092900	92598451	1937	1930	1937	1930	1001
548	20230726	092800	90666514	1931	1931	1931	1931	477
549	20230726	092700	89745427	1930	1930	1930	1930	0
550	20230726	092600	89745427	1930	1931	1931	1930	350
551	20230726	092500	89069727	1931	1931	1931	1931	51
552	20230726	092400	88971246	1930	1930	1930	1930	16
553	20230726	092300	88940366	1930	1930	1930	1930	0
554	20230726	092200	88940366	1930	1930	1930	1930	0
555	20230726	092100	88940366	1930	1927	1930	1926	788
556	20230726	092000	87422112	1930	1930	1931	1930	56
557	20230726	091900	87314004	1930	1930	1930	1930	30
558	20230726	091800	87256104	1927	1927	1927	1927	600
559	20230726	091700	86099904	1927	1927	1927	1927	1
560	20230726	091600	86097977	1927	1927	1927	1927	80
561	20230726	091500	85943817	1926	1926	1926	1926	0
562	20230726	091400	85943817	1926	1926	1926	1926	0
563	20230726	091300	85943817	1926	1931	1931	1926	150
564	20230726	091200	85654771	1931	1926	1931	1924	2251
565	20230726	091100	81319068	1927	1929	1929	1925	177
566	20230726	091000	80978038	1930	1930	1930	1930	44
567	20230726	090900	80893118	1930	1922	1936	1921	791
568	20230726	090800	79371488	1920	1942	1942	1920	3746
569	20230726	090700	72118752	1941	1955	1958	1940	1614
570	20230726	090600	68977881	1959	1959	1959	1959	1
571	20230726	090500	68975922	1959	1955	1959	1955	26
572	20230726	090400	68925068	1956	1965	1965	1956	2636
573	20230726	090300	63764114	1965	1965	1965	1965	70
574	20230726	090200	63626564	1965	1958	1967	1958	1365
575	20230726	090100	60947074	1957	1965	1965	1957	2287
576	20230726	090000	56457343	1969	1946	1990	1946	28293