KissMeData/001000/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	183200	157353245	1938	1938	1938	1938	3011
3	20230810	183100	157353245	1938	1938	1938	1938	0
4	20230810	183000	157353245	1938	1938	1938	1938	0
5	20230810	182900	157353245	1938	1938	1938	1938	0
6	20230810	182800	157353245	1938	1938	1938	1938	0
7	20230810	182700	157353245	1938	1938	1938	1938	0
8	20230810	182600	157353245	1938	1938	1938	1938	0
9	20230810	182500	157353245	1938	1938	1938	1938	0
10	20230810	182400	157353245	1938	1938	1938	1938	0
11	20230810	182300	157353245	1938	1938	1938	1938	0
12	20230810	182200	157353245	1938	1938	1938	1938	0
13	20230810	182100	157353245	1938	1938	1938	1938	0
14	20230810	182000	157353245	1938	1938	1938	1938	0
15	20230810	181900	157353245	1938	1938	1938	1938	0
16	20230810	181800	157353245	1938	1938	1938	1938	0
17	20230810	181700	157353245	1938	1938	1938	1938	0
18	20230810	181600	157353245	1938	1938	1938	1938	0
19	20230810	181500	157353245	1938	1938	1938	1938	0
20	20230810	181400	157353245	1938	1938	1938	1938	0
21	20230810	181300	157353245	1938	1938	1938	1938	0
22	20230810	181200	157353245	1938	1938	1938	1938	0
23	20230810	181100	157353245	1938	1938	1938	1938	0
24	20230810	181000	157353245	1938	1938	1938	1938	0
25	20230810	180900	157353245	1938	1938	1938	1938	0
26	20230810	180800	157353245	1938	1938	1938	1938	0
27	20230810	180700	157353245	1938	1938	1938	1938	0
28	20230810	180600	157353245	1938	1938	1938	1938	0
29	20230810	180500	157353245	1938	1938	1938	1938	0
30	20230810	180400	157353245	1938	1938	1938	1938	0
31	20230810	180300	157353245	1938	1938	1938	1938	0
32	20230810	180200	157353245	1938	1938	1938	1938	3011
33	20230810	180100	157353245	1938	1938	1938	1938	0
34	20230810	180000	157353245	1938	1938	1938	1938	0
35	20230810	175900	157353245	1938	1938	1938	1938	0
36	20230810	175800	157353245	1938	1938	1938	1938	0
37	20230810	175700	157353245	1938	1938	1938	1938	0
38	20230810	175600	157353245	1938	1938	1938	1938	0
39	20230810	175500	157353245	1938	1938	1938	1938	0
40	20230810	175400	157353245	1938	1938	1938	1938	0
41	20230810	175300	157353245	1938	1938	1938	1938	0
42	20230810	175200	157353245	1938	1938	1938	1938	0
43	20230810	175100	157353245	1938	1938	1938	1938	0
44	20230810	175000	157353245	1938	1938	1938	1938	0
45	20230810	174900	157353245	1938	1938	1938	1938	0
46	20230810	174800	157353245	1938	1938	1938	1938	0
47	20230810	174700	157353245	1938	1938	1938	1938	0
48	20230810	174600	157353245	1938	1938	1938	1938	0
49	20230810	174500	157353245	1938	1938	1938	1938	0
50	20230810	174400	157353245	1938	1938	1938	1938	0
51	20230810	174300	157353245	1938	1938	1938	1938	0
52	20230810	174200	157353245	1938	1938	1938	1938	0
53	20230810	174100	157353245	1938	1938	1938	1938	0
54	20230810	174000	157353245	1938	1938	1938	1938	0
55	20230810	173900	157353245	1938	1938	1938	1938	0
56	20230810	173800	157353245	1938	1938	1938	1938	0
57	20230810	173700	157353245	1938	1938	1938	1938	0
58	20230810	173600	157353245	1938	1938	1938	1938	0
59	20230810	173500	157353245	1938	1938	1938	1938	0
60	20230810	173400	157353245	1938	1938	1938	1938	0
61	20230810	173300	157353245	1938	1938	1938	1938	0
62	20230810	173200	157353245	1938	1938	1938	1938	3011
63	20230810	173100	157353245	1938	1938	1938	1938	0
64	20230810	173000	157353245	1938	1938	1938	1938	0
65	20230810	172900	157353245	1938	1938	1938	1938	0
66	20230810	172800	157353245	1938	1938	1938	1938	0
67	20230810	172700	157353245	1938	1938	1938	1938	0
68	20230810	172600	157353245	1938	1938	1938	1938	0
69	20230810	172500	157353245	1938	1938	1938	1938	0
70	20230810	172400	157353245	1938	1938	1938	1938	0
71	20230810	172300	157353245	1938	1938	1938	1938	0
72	20230810	172200	157353245	1938	1938	1938	1938	0
73	20230810	172100	157353245	1938	1938	1938	1938	0
74	20230810	172000	157353245	1938	1938	1938	1938	0
75	20230810	171900	157353245	1938	1938	1938	1938	0
76	20230810	171800	157353245	1938	1938	1938	1938	0
77	20230810	171700	157353245	1938	1938	1938	1938	0
78	20230810	171600	157353245	1938	1938	1938	1938	0
79	20230810	171500	157353245	1938	1938	1938	1938	0
80	20230810	171400	157353245	1938	1938	1938	1938	0
81	20230810	171300	157353245	1938	1938	1938	1938	0
82	20230810	171200	157353245	1938	1938	1938	1938	0
83	20230810	171100	157353245	1938	1938	1938	1938	0
84	20230810	171000	157353245	1938	1938	1938	1938	0
85	20230810	170900	157353245	1938	1938	1938	1938	0
86	20230810	170800	157353245	1938	1938	1938	1938	0
87	20230810	170700	157353245	1938	1938	1938	1938	0
88	20230810	170600	157353245	1938	1938	1938	1938	0
89	20230810	170500	157353245	1938	1938	1938	1938	0
90	20230810	170400	157353245	1938	1938	1938	1938	0
91	20230810	170300	157353245	1938	1938	1938	1938	0
92	20230810	170200	157353245	1938	1938	1938	1938	3011
93	20230810	170100	157353245	1938	1938	1938	1938	0
94	20230810	170000	157353245	1938	1938	1938	1938	0
95	20230810	165900	157353245	1938	1938	1938	1938	0
96	20230810	165800	157353245	1938	1938	1938	1938	0
97	20230810	165700	157353245	1938	1938	1938	1938	0
98	20230810	165600	157353245	1938	1938	1938	1938	0
99	20230810	165500	157353245	1938	1938	1938	1938	0
100	20230810	165400	157353245	1938	1938	1938	1938	0
101	20230810	165300	157353245	1938	1938	1938	1938	0
102	20230810	165200	157353245	1938	1938	1938	1938	0
103	20230810	165100	157353245	1938	1938	1938	1938	0
104	20230810	165000	157353245	1938	1938	1938	1938	0
105	20230810	164900	157353245	1938	1938	1938	1938	0
106	20230810	164800	157353245	1938	1938	1938	1938	0
107	20230810	164700	157353245	1938	1938	1938	1938	0
108	20230810	164600	157353245	1938	1938	1938	1938	0
109	20230810	164500	157353245	1938	1938	1938	1938	0
110	20230810	164400	157353245	1938	1938	1938	1938	0
111	20230810	164300	157353245	1938	1938	1938	1938	0
112	20230810	164200	157353245	1938	1938	1938	1938	0
113	20230810	164100	157353245	1938	1938	1938	1938	0
114	20230810	164000	157353245	1938	1938	1938	1938	0
115	20230810	163900	157353245	1938	1938	1938	1938	0
116	20230810	163800	157353245	1938	1938	1938	1938	0
117	20230810	163700	157353245	1938	1938	1938	1938	0
118	20230810	163600	157353245	1938	1938	1938	1938	0
119	20230810	163500	157353245	1938	1938	1938	1938	0
120	20230810	163400	157353245	1938	1938	1938	1938	0
121	20230810	163300	157353245	1938	1938	1938	1938	0
122	20230810	163200	157353245	1938	1938	1938	1938	3011
123	20230810	163100	157353245	1938	1938	1938	1938	0
124	20230810	163000	157353245	1938	1938	1938	1938	0
125	20230810	162900	157353245	1938	1938	1938	1938	0
126	20230810	162800	157353245	1938	1938	1938	1938	0
127	20230810	162700	157353245	1938	1938	1938	1938	0
128	20230810	162600	157353245	1938	1938	1938	1938	0
129	20230810	162500	157353245	1938	1938	1938	1938	0
130	20230810	162400	157353245	1938	1938	1938	1938	0
131	20230810	162300	157353245	1938	1938	1938	1938	0
132	20230810	162200	157353245	1938	1938	1938	1938	0
133	20230810	162100	157353245	1938	1938	1938	1938	0
134	20230810	162000	157353245	1938	1938	1938	1938	0
135	20230810	161900	157353245	1938	1938	1938	1938	0
136	20230810	161800	157353245	1938	1938	1938	1938	0
137	20230810	161700	157353245	1938	1938	1938	1938	0
138	20230810	161600	157353245	1938	1938	1938	1938	0
139	20230810	161500	157353245	1938	1938	1938	1938	0
140	20230810	161400	157353245	1938	1938	1938	1938	0
141	20230810	161300	157353245	1938	1938	1938	1938	0
142	20230810	161200	157353245	1938	1938	1938	1938	0
143	20230810	161100	157353245	1938	1938	1938	1938	0
144	20230810	161000	157353245	1938	1938	1938	1938	0
145	20230810	160900	157353245	1938	1938	1938	1938	0
146	20230810	160800	157353245	1938	1938	1938	1938	0
147	20230810	160700	157353245	1938	1938	1938	1938	0
148	20230810	160600	157353245	1938	1938	1938	1938	0
149	20230810	160500	157353245	1938	1938	1938	1938	0
150	20230810	160400	157353245	1938	1938	1938	1938	0
151	20230810	160300	157353245	1938	1938	1938	1938	0
152	20230810	160200	157353245	1938	1938	1938	1938	3011
153	20230810	160100	157353245	1938	1938	1938	1938	0
154	20230810	160000	157353245	1938	1938	1938	1938	0
155	20230810	155900	157353245	1938	1938	1938	1938	0
156	20230810	155800	157353245	1938	1938	1938	1938	0
157	20230810	155700	157353245	1938	1938	1938	1938	0
158	20230810	155600	157353245	1938	1938	1938	1938	0
159	20230810	155500	157353245	1938	1938	1938	1938	0
160	20230810	155400	157353245	1938	1938	1938	1938	0
161	20230810	155300	157353245	1938	1938	1938	1938	0
162	20230810	155200	157353245	1938	1938	1938	1938	0
163	20230810	155100	157353245	1938	1938	1938	1938	0
164	20230810	155000	157353245	1938	1938	1938	1938	0
165	20230810	154900	157353245	1938	1938	1938	1938	0
166	20230810	154800	157353245	1938	1938	1938	1938	0
167	20230810	154700	157353245	1938	1938	1938	1938	0
168	20230810	154600	157353245	1938	1938	1938	1938	0
169	20230810	154500	157353245	1938	1938	1938	1938	0
170	20230810	154400	157353245	1938	1938	1938	1938	0
171	20230810	154300	157353245	1938	1938	1938	1938	0
172	20230810	154200	157353245	1938	1938	1938	1938	0
173	20230810	154100	157353245	1938	1938	1938	1938	0
174	20230810	154000	157353245	1938	1938	1938	1938	0
175	20230810	153900	157353245	1938	1938	1938	1938	0
176	20230810	153800	157353245	1938	1938	1938	1938	0
177	20230810	153700	157353245	1938	1938	1938	1938	0
178	20230810	153600	157353245	1938	1938	1938	1938	0
179	20230810	153500	157353245	1938	1938	1938	1938	0
180	20230810	153400	157353245	1938	1938	1938	1938	0
181	20230810	153300	157353245	1938	1938	1938	1938	0
182	20230810	153200	157353245	1938	1938	1938	1938	3011
183	20230810	153100	157353245	1938	1938	1938	1938	0
184	20230810	153000	157353245	1938	1938	1938	1938	3011
185	20230810	152900	151517927	1947	1947	1947	1947	0
186	20230810	152800	151517927	1947	1947	1947	1947	0
187	20230810	152700	151517927	1947	1947	1947	1947	0
188	20230810	152600	151517927	1947	1947	1947	1947	0
189	20230810	152500	151517927	1947	1947	1947	1947	0
190	20230810	152400	151517927	1947	1947	1947	1947	0
191	20230810	152300	151517927	1947	1947	1947	1947	0
192	20230810	152200	151517927	1947	1947	1947	1947	0
193	20230810	152100	151517927	1947	1947	1947	1947	0
194	20230810	152000	151517927	1947	1947	1947	1947	0
195	20230810	151900	151517927	1947	1947	1947	1947	697
196	20230810	151800	150160868	1948	1947	1948	1947	1204
197	20230810	151700	147816614	1938	1938	1938	1938	200
198	20230810	151600	147429014	1938	1938	1938	1938	800
199	20230810	151500	145878614	1947	1947	1947	1947	100
200	20230810	151400	145683914	1947	1947	1947	1947	0
201	20230810	151300	145683914	1947	1947	1947	1947	1
202	20230810	151200	145681967	1937	1937	1937	1937	540
203	20230810	151100	144635987	1948	1948	1948	1948	0
204	20230810	151000	144635987	1948	1948	1948	1948	101
205	20230810	150900	144439239	1949	1949	1949	1949	0
206	20230810	150800	144439239	1949	1949	1949	1949	0
207	20230810	150700	144439239	1949	1949	1949	1949	8
208	20230810	150600	144423647	1937	1937	1937	1937	0
209	20230810	150500	144423647	1937	1937	1937	1937	0
210	20230810	150400	144423647	1937	1937	1937	1937	214
211	20230810	150300	144009129	1949	1949	1949	1949	0
212	20230810	150200	144009129	1949	1949	1949	1949	0
213	20230810	150100	144009129	1949	1949	1949	1949	513
214	20230810	150000	143009292	1949	1949	1949	1949	0
215	20230810	145900	143009292	1949	1949	1949	1949	100
216	20230810	145800	142814392	1949	1947	1949	1947	6
217	20230810	145700	142802708	1947	1947	1947	1947	0
218	20230810	145600	142802708	1947	1944	1947	1944	9
219	20230810	145500	142785201	1937	1937	1937	1937	520
220	20230810	145400	141777961	1936	1936	1936	1936	0
221	20230810	145300	141777961	1936	1936	1936	1936	0
222	20230810	145200	141777961	1936	1939	1939	1936	1566
223	20230810	145100	138743131	1939	1939	1939	1939	128
224	20230810	145000	138494939	1936	1936	1936	1936	114
225	20230810	144900	138274235	1936	1936	1936	1936	2
226	20230810	144800	138270363	1935	1935	1935	1935	34
227	20230810	144700	138204573	1935	1935	1935	1935	0
228	20230810	144600	138204573	1935	1938	1938	1935	300
229	20230810	144500	137623546	1938	1938	1938	1938	200
230	20230810	144400	137235946	1939	1939	1939	1939	0
231	20230810	144300	137235946	1939	1939	1939	1939	52
232	20230810	144200	137135118	1938	1940	1940	1938	630
233	20230810	144100	135913694	1940	1940	1940	1940	0
234	20230810	144000	135913694	1940	1940	1940	1940	8
235	20230810	143900	135898174	1940	1940	1940	1940	0
236	20230810	143800	135898174	1940	1940	1940	1940	0
237	20230810	143700	135898174	1940	1940	1940	1940	0
238	20230810	143600	135898174	1940	1940	1940	1940	0
239	20230810	143500	135898174	1940	1940	1940	1940	0
240	20230810	143400	135898174	1940	1940	1940	1940	1
241	20230810	143300	135896234	1948	1948	1948	1948	10
242	20230810	143200	135876754	1940	1940	1940	1940	0
243	20230810	143100	135876754	1940	1940	1940	1940	400
244	20230810	143000	135100754	1940	1940	1940	1940	100
245	20230810	142900	134906754	1949	1949	1949	1949	0
246	20230810	142800	134906754	1949	1949	1949	1949	0
247	20230810	142700	134906754	1949	1949	1949	1949	541
248	20230810	142600	133852345	1949	1949	1949	1949	10
249	20230810	142500	133832855	1949	1948	1949	1948	3
250	20230810	142400	133827010	1939	1939	1939	1939	0
251	20230810	142300	133827010	1939	1939	1939	1939	0
252	20230810	142200	133827010	1939	1939	1939	1939	0
253	20230810	142100	133827010	1939	1939	1939	1939	0
254	20230810	142000	133827010	1939	1939	1939	1939	0
255	20230810	141900	133827010	1939	1939	1939	1939	0
256	20230810	141800	133827010	1939	1939	1939	1939	500
257	20230810	141700	132857510	1939	1939	1939	1939	0
258	20230810	141600	132857510	1939	1939	1939	1939	0
259	20230810	141500	132857510	1939	1939	1939	1939	0
260	20230810	141400	132857510	1939	1939	1939	1939	0
261	20230810	141300	132857510	1939	1939	1939	1939	300
262	20230810	141200	132275810	1948	1948	1948	1948	0
263	20230810	141100	132275810	1948	1948	1948	1948	0
264	20230810	141000	132275810	1948	1948	1948	1948	5
265	20230810	140900	132266070	1949	1949	1949	1949	0
266	20230810	140800	132266070	1949	1949	1949	1949	0
267	20230810	140700	132266070	1949	1949	1949	1949	0
268	20230810	140600	132266070	1949	1949	1949	1949	0
269	20230810	140500	132266070	1949	1949	1949	1949	0
270	20230810	140400	132266070	1949	1949	1949	1949	0
271	20230810	140300	132266070	1949	1949	1949	1949	0
272	20230810	140200	132266070	1949	1940	1949	1940	730
273	20230810	140100	130844681	1940	1941	1941	1940	1533
274	20230810	140000	127870361	1940	1940	1940	1940	0
275	20230810	135900	127870361	1940	1940	1940	1940	0
276	20230810	135800	127870361	1940	1940	1940	1940	0
277	20230810	135700	127870361	1940	1942	1942	1940	509
278	20230810	135600	126882437	1948	1948	1948	1948	0
279	20230810	135500	126882437	1948	1948	1948	1948	0
280	20230810	135400	126882437	1948	1948	1948	1948	0
281	20230810	135300	126882437	1948	1948	1948	1948	0
282	20230810	135200	126882437	1948	1948	1948	1948	1
283	20230810	135100	126880489	1948	1948	1948	1948	0
284	20230810	135000	126880489	1948	1948	1948	1948	0
285	20230810	134900	126880489	1948	1948	1948	1948	21
286	20230810	134800	126839581	1948	1948	1948	1948	0
287	20230810	134700	126839581	1948	1948	1948	1948	0
288	20230810	134600	126839581	1948	1948	1948	1948	0
289	20230810	134500	126839581	1948	1948	1948	1948	0
290	20230810	134400	126839581	1948	1948	1948	1948	0
291	20230810	134300	126839581	1948	1948	1948	1948	0
292	20230810	134200	126839581	1948	1948	1948	1948	0
293	20230810	134100	126839581	1948	1948	1948	1948	0
294	20230810	134000	126839581	1948	1948	1948	1948	0
295	20230810	133900	126839581	1948	1948	1948	1948	12
296	20230810	133800	126816205	1948	1945	1948	1945	212
297	20230810	133700	126403378	1945	1945	1945	1945	0
298	20230810	133600	126403378	1945	1945	1945	1945	3
299	20230810	133500	126397543	1946	1946	1946	1946	0
300	20230810	133400	126397543	1946	1946	1946	1946	50
301	20230810	133300	126300243	1947	1947	1947	1947	0
302	20230810	133200	126300243	1947	1947	1947	1947	10
303	20230810	133100	126280773	1947	1947	1947	1947	0
304	20230810	133000	126280773	1947	1947	1947	1947	0
305	20230810	132900	126280773	1947	1947	1947	1947	0
306	20230810	132800	126280773	1947	1947	1947	1947	0
307	20230810	132700	126280773	1947	1947	1947	1947	0
308	20230810	132600	126280773	1947	1947	1947	1947	0
309	20230810	132500	126280773	1947	1947	1947	1947	82
310	20230810	132400	126121119	1947	1947	1947	1947	46
311	20230810	132300	126031557	1947	1947	1947	1947	0
312	20230810	132200	126031557	1947	1947	1947	1947	0
313	20230810	132100	126031557	1947	1947	1947	1947	0
314	20230810	132000	126031557	1947	1947	1947	1947	0
315	20230810	131900	126031557	1947	1947	1947	1947	0
316	20230810	131800	126031557	1947	1947	1947	1947	0
317	20230810	131700	126031557	1947	1947	1947	1947	0
318	20230810	131600	126031557	1947	1947	1947	1947	1
319	20230810	131500	126029610	1941	1941	1941	1941	129
320	20230810	131400	125779221	1941	1941	1941	1941	0
321	20230810	131300	125779221	1941	1941	1941	1941	0
322	20230810	131200	125779221	1941	1941	1941	1941	0
323	20230810	131100	125779221	1941	1941	1941	1941	0
324	20230810	131000	125779221	1941	1941	1941	1941	0
325	20230810	130900	125779221	1941	1941	1941	1941	0
326	20230810	130800	125779221	1941	1941	1941	1941	0
327	20230810	130700	125779221	1941	1940	1941	1940	24
328	20230810	130600	125732638	1941	1943	1943	1941	1545
329	20230810	130500	122733430	1943	1943	1943	1943	0
330	20230810	130400	122733430	1943	1943	1943	1943	0
331	20230810	130300	122733430	1943	1943	1943	1943	100
332	20230810	130200	122539130	1943	1943	1943	1943	77
333	20230810	130100	122389519	1950	1950	1950	1950	0
334	20230810	130000	122389519	1950	1950	1950	1950	0
335	20230810	125900	122389519	1950	1950	1950	1950	0
336	20230810	125800	122389519	1950	1950	1950	1950	0
337	20230810	125700	122389519	1950	1950	1950	1950	14
338	20230810	125600	122362219	1950	1950	1950	1950	0
339	20230810	125500	122362219	1950	1950	1950	1950	1
340	20230810	125400	122360269	1950	1950	1950	1950	0
341	20230810	125300	122360269	1950	1950	1950	1950	0
342	20230810	125200	122360269	1950	1950	1950	1950	0
343	20230810	125100	122360269	1950	1950	1950	1950	0
344	20230810	125000	122360269	1950	1950	1950	1950	0
345	20230810	124900	122360269	1950	1950	1950	1950	0
346	20230810	124800	122360269	1950	1950	1950	1950	0
347	20230810	124700	122360269	1950	1950	1950	1950	0
348	20230810	124600	122360269	1950	1950	1950	1950	1
349	20230810	124500	122358319	1950	1950	1950	1950	0
350	20230810	124400	122358319	1950	1950	1950	1950	0
351	20230810	124300	122358319	1950	1950	1950	1950	0
352	20230810	124200	122358319	1950	1950	1950	1950	0
353	20230810	124100	122358319	1950	1950	1950	1950	0
354	20230810	124000	122358319	1950	1950	1950	1950	0
355	20230810	123900	122358319	1950	1950	1950	1950	0
356	20230810	123800	122358319	1950	1950	1950	1950	0
357	20230810	123700	122358319	1950	1950	1950	1950	0
358	20230810	123600	122358319	1950	1950	1950	1950	12
359	20230810	123500	122334919	1942	1943	1943	1942	352
360	20230810	123400	121651235	1951	1951	1951	1951	0
361	20230810	123300	121651235	1951	1951	1951	1951	0
362	20230810	123200	121651235	1951	1951	1951	1951	0
363	20230810	123100	121651235	1951	1951	1951	1951	0
364	20230810	123000	121651235	1951	1951	1951	1951	0
365	20230810	122900	121651235	1951	1951	1951	1951	0
366	20230810	122800	121651235	1951	1951	1951	1951	0
367	20230810	122700	121651235	1951	1942	1951	1942	2
368	20230810	122600	121647342	1954	1954	1954	1954	0
369	20230810	122500	121647342	1954	1954	1954	1954	0
370	20230810	122400	121647342	1954	1945	1954	1945	11
371	20230810	122300	121625938	1945	1945	1945	1945	0
372	20230810	122200	121625938	1945	1945	1945	1945	0
373	20230810	122100	121625938	1945	1945	1945	1945	0
374	20230810	122000	121625938	1945	1945	1945	1945	0
375	20230810	121900	121625938	1945	1945	1945	1945	1
376	20230810	121800	121623993	1945	1944	1945	1944	50
377	20230810	121700	121526744	1945	1945	1945	1945	0
378	20230810	121600	121526744	1945	1945	1945	1945	0
379	20230810	121500	121526744	1945	1945	1945	1945	0
380	20230810	121400	121526744	1945	1945	1945	1945	0
381	20230810	121300	121526744	1945	1945	1945	1945	0
382	20230810	121200	121526744	1945	1945	1945	1945	1
383	20230810	121100	121524799	1941	1941	1941	1941	0
384	20230810	121000	121524799	1941	1941	1941	1941	1
385	20230810	120900	121522858	1941	1943	1943	1941	340
386	20230810	120800	120862772	1943	1945	1945	1943	253
387	20230810	120700	120371187	1945	1945	1945	1945	3
388	20230810	120600	120365352	1945	1942	1945	1942	82
389	20230810	120500	120206048	1945	1945	1945	1945	0
390	20230810	120400	120206048	1945	1945	1945	1945	0
391	20230810	120300	120206048	1945	1943	1945	1943	2
392	20230810	120200	120202160	1942	1943	1943	1942	154
393	20230810	120100	119903080	1943	1944	1944	1943	247
394	20230810	120000	119423067	1944	1944	1944	1944	90
395	20230810	115900	119248107	1945	1947	1947	1945	2427
396	20230810	115800	114527026	1958	1958	1958	1958	0
397	20230810	115700	114527026	1958	1958	1958	1958	0
398	20230810	115600	114527026	1958	1958	1958	1958	0
399	20230810	115500	114527026	1958	1958	1958	1958	471
400	20230810	115400	113604808	1962	1962	1962	1962	0
401	20230810	115300	113604808	1962	1962	1962	1962	0
402	20230810	115200	113604808	1962	1962	1962	1962	0
403	20230810	115100	113604808	1962	1962	1962	1962	100
404	20230810	115000	113408608	1962	1951	1962	1943	936
405	20230810	114900	111583324	1941	1941	1941	1941	0
406	20230810	114800	111583324	1941	1941	1941	1941	0
407	20230810	114700	111583324	1941	1951	1951	1941	520
408	20230810	114600	110573742	1941	1941	1941	1941	0
409	20230810	114500	110573742	1941	1941	1941	1941	0
410	20230810	114400	110573742	1941	1941	1941	1941	43
411	20230810	114300	110490279	1951	1950	1951	1941	215
412	20230810	114200	110072019	1950	1946	1950	1946	201
413	20230810	114100	109680869	1946	1947	1949	1946	601
414	20230810	114000	108511016	1948	1950	1951	1948	26
415	20230810	113900	108460355	1951	1951	1951	1951	0
416	20230810	113800	108460355	1951	1951	1951	1951	0
417	20230810	113700	108460355	1951	1951	1951	1951	0
418	20230810	113600	108460355	1951	1951	1951	1951	0
419	20230810	113500	108460355	1951	1951	1951	1951	0
420	20230810	113400	108460355	1951	1951	1951	1951	0
421	20230810	113300	108460355	1951	1951	1951	1951	0
422	20230810	113200	108460355	1951	1951	1951	1951	0
423	20230810	113100	108460355	1951	1951	1951	1951	0
424	20230810	113000	108460355	1951	1951	1951	1951	1
425	20230810	112900	108458404	1949	1949	1949	1949	117
426	20230810	112800	108230371	1951	1949	1951	1949	2
427	20230810	112700	108226471	1949	1951	1951	1949	299
428	20230810	112600	107643222	1952	1951	1952	1951	1001
429	20230810	112500	105690270	1951	1951	1951	1951	0
430	20230810	112400	105690270	1951	1951	1951	1951	0
431	20230810	112300	105690270	1951	1951	1951	1951	501
432	20230810	112200	104712819	1952	1952	1952	1952	0
433	20230810	112100	104712819	1952	1952	1952	1952	0
434	20230810	112000	104712819	1952	1952	1952	1952	0
435	20230810	111900	104712819	1952	1952	1952	1952	0
436	20230810	111800	104712819	1952	1952	1952	1952	380
437	20230810	111700	103971059	1952	1952	1952	1952	0
438	20230810	111600	103971059	1952	1952	1952	1952	0
439	20230810	111500	103971059	1952	1952	1952	1952	0
440	20230810	111400	103971059	1952	1952	1952	1952	1
441	20230810	111300	103969107	1952	1952	1952	1952	0
442	20230810	111200	103969107	1952	1952	1952	1952	0
443	20230810	111100	103969107	1952	1952	1952	1952	0
444	20230810	111000	103969107	1952	1948	1952	1948	2
445	20230810	110900	103965207	1952	1948	1952	1948	9
446	20230810	110800	103947671	1948	1948	1948	1948	41
447	20230810	110700	103867803	1947	1948	1949	1947	100
448	20230810	110600	103673015	1948	1948	1948	1948	0
449	20230810	110500	103673015	1948	1948	1948	1948	52
450	20230810	110400	103571719	1948	1948	1948	1948	13
451	20230810	110300	103546395	1955	1955	1955	1955	0
452	20230810	110200	103546395	1955	1955	1955	1955	0
453	20230810	110100	103546395	1955	1955	1955	1955	0
454	20230810	110000	103546395	1955	1947	1955	1947	503
455	20230810	105900	102567030	1955	1955	1955	1955	0
456	20230810	105800	102567030	1955	1955	1955	1955	1
457	20230810	105700	102565075	1950	1950	1950	1950	0
458	20230810	105600	102565075	1950	1950	1950	1950	3
459	20230810	105500	102559225	1955	1955	1955	1955	0
460	20230810	105400	102559225	1955	1955	1955	1955	40
461	20230810	105300	102481025	1956	1956	1956	1956	46
462	20230810	105200	102391049	1956	1956	1956	1956	13
463	20230810	105100	102365621	1956	1953	1956	1953	3289
464	20230810	105000	95935350	1954	1954	1954	1954	0
465	20230810	104900	95935350	1954	1954	1954	1954	0
466	20230810	104800	95935350	1954	1954	1954	1954	0
467	20230810	104700	95935350	1954	1954	1954	1954	0
468	20230810	104600	95935350	1954	1954	1954	1954	102
469	20230810	104500	95736042	1954	1954	1954	1954	0
470	20230810	104400	95736042	1954	1954	1954	1954	0
471	20230810	104300	95736042	1954	1954	1954	1954	0
472	20230810	104200	95736042	1954	1954	1954	1954	0
473	20230810	104100	95736042	1954	1954	1954	1954	0
474	20230810	104000	95736042	1954	1954	1954	1954	0
475	20230810	103900	95736042	1954	1954	1954	1954	0
476	20230810	103800	95736042	1954	1954	1954	1954	0
477	20230810	103700	95736042	1954	1954	1954	1954	0
478	20230810	103600	95736042	1954	1954	1954	1954	0
479	20230810	103500	95736042	1954	1954	1954	1954	1
480	20230810	103400	95734088	1954	1954	1954	1954	518
481	20230810	103300	94721916	1954	1954	1954	1954	1
482	20230810	103200	94719962	1945	1950	1955	1945	2418
483	20230810	103100	90002174	1950	1950	1950	1950	0
484	20230810	103000	90002174	1950	1950	1950	1950	0
485	20230810	102900	90002174	1950	1950	1950	1950	80
486	20230810	102800	89846174	1951	1951	1951	1951	1
487	20230810	102700	89844223	1950	1950	1950	1950	1430
488	20230810	102600	87055723	1940	1940	1940	1940	0
489	20230810	102500	87055723	1940	1940	1940	1940	10
490	20230810	102400	87036323	1950	1950	1950	1950	0
491	20230810	102300	87036323	1950	1950	1950	1950	0
492	20230810	102200	87036323	1950	1950	1950	1950	0
493	20230810	102100	87036323	1950	1950	1950	1950	0
494	20230810	102000	87036323	1950	1950	1950	1950	120
495	20230810	101900	86802323	1951	1950	1951	1950	2571
496	20230810	101800	81788872	1950	1950	1950	1950	6
497	20230810	101700	81777172	1946	1941	1946	1941	356
498	20230810	101600	81085506	1941	1941	1941	1941	783
499	20230810	101500	79565703	1951	1951	1951	1951	0
500	20230810	101400	79565703	1951	1951	1951	1951	520
501	20230810	101300	78551183	1951	1951	1951	1951	0
502	20230810	101200	78551183	1951	1951	1951	1951	0
503	20230810	101100	78551183	1951	1951	1951	1951	0
504	20230810	101000	78551183	1951	1951	1951	1951	2
505	20230810	100900	78547281	1951	1951	1951	1951	1
506	20230810	100800	78545330	1950	1937	1950	1937	11047
507	20230810	100700	57070052	1938	1938	1938	1938	0
508	20230810	100600	57070052	1938	1936	1939	1936	1750
509	20230810	100500	53679099	1938	1938	1938	1938	0
510	20230810	100400	53679099	1938	1938	1938	1938	0
511	20230810	100300	53679099	1938	1938	1938	1938	0
512	20230810	100200	53679099	1938	1938	1938	1938	0
513	20230810	100100	53679099	1938	1938	1938	1938	0
514	20230810	100000	53679099	1938	1933	1939	1933	1827
515	20230810	095900	50140103	1933	1933	1933	1933	1
516	20230810	095800	50138170	1929	1929	1929	1929	0
517	20230810	095700	50138170	1929	1929	1929	1929	200
518	20230810	095600	49752370	1928	1928	1928	1928	0
519	20230810	095500	49752370	1928	1928	1928	1928	80
520	20230810	095400	49598130	1928	1928	1928	1928	37
521	20230810	095300	49526794	1928	1928	1928	1928	100
522	20230810	095200	49333994	1928	1928	1928	1928	0
523	20230810	095100	49333994	1928	1928	1928	1928	1
524	20230810	095000	49332066	1924	1928	1928	1924	675
525	20230810	094900	48032879	1928	1931	1931	1928	1738
526	20230810	094800	44680557	1930	1930	1930	1930	2
527	20230810	094700	44676697	1930	1930	1930	1930	600
528	20230810	094600	43518697	1935	1935	1935	1935	0
529	20230810	094500	43518697	1935	1935	1935	1935	1
530	20230810	094400	43516762	1930	1930	1930	1930	1264
531	20230810	094300	41077242	1935	1935	1935	1935	1
532	20230810	094200	41075307	1930	1931	1931	1930	147
533	20230810	094100	40791511	1936	1936	1936	1936	0
534	20230810	094000	40791511	1936	1936	1936	1936	0
535	20230810	093900	40791511	1936	1931	1936	1930	251
536	20230810	093800	40307039	1930	1935	1935	1930	535
537	20230810	093700	39274319	1935	1937	1937	1935	424
538	20230810	093600	38453569	1937	1937	1937	1936	7
539	20230810	093500	38440013	1937	1940	1940	1937	59
540	20230810	093400	38325714	1940	1939	1940	1939	287
541	20230810	093300	37769041	1938	1939	1939	1938	194
542	20230810	093200	37392976	1941	1937	1941	1937	3
543	20230810	093100	37387158	1934	1934	1934	1934	200
544	20230810	093000	37000358	1934	1934	1934	1934	157
545	20230810	092900	36696720	1934	1934	1934	1934	16
546	20230810	092800	36665776	1928	1929	1934	1928	650
547	20230810	092700	35412280	1928	1934	1934	1927	134
548	20230810	092600	35153508	1934	1926	1934	1926	101
549	20230810	092500	34958974	1931	1931	1931	1931	0
550	20230810	092400	34958974	1931	1931	1931	1931	0
551	20230810	092300	34958974	1931	1931	1931	1931	49
552	20230810	092200	34864355	1931	1931	1931	1931	0
553	20230810	092100	34864355	1931	1931	1931	1931	0
554	20230810	092000	34864355	1931	1931	1931	1931	0
555	20230810	091900	34864355	1931	1931	1931	1931	52
556	20230810	091800	34763943	1925	1929	1930	1925	2180
557	20230810	091700	30557938	1925	1925	1925	1925	0
558	20230810	091600	30557938	1925	1926	1926	1925	1000
559	20230810	091500	28632937	1926	1926	1929	1925	1534
560	20230810	091400	25678407	1926	1926	1926	1926	13
561	20230810	091300	25653369	1928	1929	1929	1914	1865
562	20230810	091200	22062908	1929	1920	1929	1913	7581
563	20230810	091100	7499300	1919	1919	1919	1919	1543
564	20230810	091000	4538283	1911	1911	1911	1911	15
565	20230810	090900	4509618	1911	1911	1911	1911	0
566	20230810	090800	4509618	1911	1911	1911	1911	270
567	20230810	090700	3993648	1911	1920	1920	1911	579
568	20230810	090600	2882679	1921	1921	1921	1921	0
569	20230810	090500	2882679	1921	1921	1921	1921	93
570	20230810	090400	2704026	1921	1913	1921	1913	100
571	20230810	090300	2512478	1913	1913	1913	1913	1
572	20230810	090200	2510565	1915	1915	1915	1915	0
573	20230810	090100	2510565	1915	1915	1915	1915	0
574	20230810	090000	2510565	1915	1915	1915	1915	1281