KissMeData/011420/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	185000	104011042	1946	1946	1946	1946	1768
3	20230901	184900	104011042	1946	1946	1946	1946	0
4	20230901	184800	104011042	1946	1946	1946	1946	0
5	20230901	184700	104011042	1946	1946	1946	1946	0
6	20230901	184600	104011042	1946	1946	1946	1946	0
7	20230901	184500	104011042	1946	1946	1946	1946	0
8	20230901	184400	104011042	1946	1946	1946	1946	0
9	20230901	184300	104011042	1946	1946	1946	1946	0
10	20230901	184200	104011042	1946	1946	1946	1946	0
11	20230901	184100	104011042	1946	1946	1946	1946	0
12	20230901	184000	104011042	1946	1946	1946	1946	0
13	20230901	183900	104011042	1946	1946	1946	1946	0
14	20230901	183800	104011042	1946	1946	1946	1946	0
15	20230901	183700	104011042	1946	1946	1946	1946	0
16	20230901	183600	104011042	1946	1946	1946	1946	0
17	20230901	183500	104011042	1946	1946	1946	1946	0
18	20230901	183400	104011042	1946	1946	1946	1946	0
19	20230901	183300	104011042	1946	1946	1946	1946	0
20	20230901	183200	104011042	1946	1946	1946	1946	0
21	20230901	183100	104011042	1946	1946	1946	1946	0
22	20230901	183000	104011042	1946	1946	1946	1946	0
23	20230901	182900	104011042	1946	1946	1946	1946	0
24	20230901	182800	104011042	1946	1946	1946	1946	0
25	20230901	182700	104011042	1946	1946	1946	1946	0
26	20230901	182600	104011042	1946	1946	1946	1946	0
27	20230901	182500	104011042	1946	1946	1946	1946	0
28	20230901	182400	104011042	1946	1946	1946	1946	0
29	20230901	182300	104011042	1946	1946	1946	1946	0
30	20230901	182200	104011042	1946	1946	1946	1946	0
31	20230901	182100	104011042	1946	1946	1946	1946	0
32	20230901	182000	104011042	1946	1946	1946	1946	1768
33	20230901	181900	104011042	1946	1946	1946	1946	0
34	20230901	181800	104011042	1946	1946	1946	1946	0
35	20230901	181700	104011042	1946	1946	1946	1946	0
36	20230901	181600	104011042	1946	1946	1946	1946	0
37	20230901	181500	104011042	1946	1946	1946	1946	0
38	20230901	181400	104011042	1946	1946	1946	1946	0
39	20230901	181300	104011042	1946	1946	1946	1946	0
40	20230901	181200	104011042	1946	1946	1946	1946	0
41	20230901	181100	104011042	1946	1946	1946	1946	0
42	20230901	181000	104011042	1946	1946	1946	1946	0
43	20230901	180900	104011042	1946	1946	1946	1946	0
44	20230901	180800	104011042	1946	1946	1946	1946	0
45	20230901	180700	104011042	1946	1946	1946	1946	0
46	20230901	180600	104011042	1946	1946	1946	1946	0
47	20230901	180500	104011042	1946	1946	1946	1946	0
48	20230901	180400	104011042	1946	1946	1946	1946	0
49	20230901	180300	104011042	1946	1946	1946	1946	0
50	20230901	180200	104011042	1946	1946	1946	1946	0
51	20230901	180100	104011042	1946	1946	1946	1946	0
52	20230901	180000	104011042	1946	1946	1946	1946	0
53	20230901	175900	104011042	1946	1946	1946	1946	0
54	20230901	175800	104011042	1946	1946	1946	1946	0
55	20230901	175700	104011042	1946	1946	1946	1946	0
56	20230901	175600	104011042	1946	1946	1946	1946	0
57	20230901	175500	104011042	1946	1946	1946	1946	0
58	20230901	175400	104011042	1946	1946	1946	1946	0
59	20230901	175300	104011042	1946	1946	1946	1946	0
60	20230901	175200	104011042	1946	1946	1946	1946	0
61	20230901	175100	104011042	1946	1946	1946	1946	0
62	20230901	175000	104011042	1946	1946	1946	1946	1768
63	20230901	174900	104011042	1946	1946	1946	1946	0
64	20230901	174800	104011042	1946	1946	1946	1946	0
65	20230901	174700	104011042	1946	1946	1946	1946	0
66	20230901	174600	104011042	1946	1946	1946	1946	0
67	20230901	174500	104011042	1946	1946	1946	1946	0
68	20230901	174400	104011042	1946	1946	1946	1946	0
69	20230901	174300	104011042	1946	1946	1946	1946	0
70	20230901	174200	104011042	1946	1946	1946	1946	0
71	20230901	174100	104011042	1946	1946	1946	1946	0
72	20230901	174000	104011042	1946	1946	1946	1946	0
73	20230901	173900	104011042	1946	1946	1946	1946	0
74	20230901	173800	104011042	1946	1946	1946	1946	0
75	20230901	173700	104011042	1946	1946	1946	1946	0
76	20230901	173600	104011042	1946	1946	1946	1946	0
77	20230901	173500	104011042	1946	1946	1946	1946	0
78	20230901	173400	104011042	1946	1946	1946	1946	0
79	20230901	173300	104011042	1946	1946	1946	1946	0
80	20230901	173200	104011042	1946	1946	1946	1946	0
81	20230901	173100	104011042	1946	1946	1946	1946	0
82	20230901	173000	104011042	1946	1946	1946	1946	0
83	20230901	172900	104011042	1946	1946	1946	1946	0
84	20230901	172800	104011042	1946	1946	1946	1946	0
85	20230901	172700	104011042	1946	1946	1946	1946	0
86	20230901	172600	104011042	1946	1946	1946	1946	0
87	20230901	172500	104011042	1946	1946	1946	1946	0
88	20230901	172400	104011042	1946	1946	1946	1946	0
89	20230901	172300	104011042	1946	1946	1946	1946	0
90	20230901	172200	104011042	1946	1946	1946	1946	0
91	20230901	172100	104011042	1946	1946	1946	1946	0
92	20230901	172000	104011042	1946	1946	1946	1946	1768
93	20230901	171900	104011042	1946	1946	1946	1946	0
94	20230901	171800	104011042	1946	1946	1946	1946	0
95	20230901	171700	104011042	1946	1946	1946	1946	0
96	20230901	171600	104011042	1946	1946	1946	1946	0
97	20230901	171500	104011042	1946	1946	1946	1946	0
98	20230901	171400	104011042	1946	1946	1946	1946	0
99	20230901	171300	104011042	1946	1946	1946	1946	0
100	20230901	171200	104011042	1946	1946	1946	1946	0
101	20230901	171100	104011042	1946	1946	1946	1946	0
102	20230901	171000	104011042	1946	1946	1946	1946	0
103	20230901	170900	104011042	1946	1946	1946	1946	0
104	20230901	170800	104011042	1946	1946	1946	1946	0
105	20230901	170700	104011042	1946	1946	1946	1946	0
106	20230901	170600	104011042	1946	1946	1946	1946	0
107	20230901	170500	104011042	1946	1946	1946	1946	0
108	20230901	170400	104011042	1946	1946	1946	1946	0
109	20230901	170300	104011042	1946	1946	1946	1946	0
110	20230901	170200	104011042	1946	1946	1946	1946	0
111	20230901	170100	104011042	1946	1946	1946	1946	0
112	20230901	170000	104011042	1946	1946	1946	1946	0
113	20230901	165900	104011042	1946	1946	1946	1946	0
114	20230901	165800	104011042	1946	1946	1946	1946	0
115	20230901	165700	104011042	1946	1946	1946	1946	0
116	20230901	165600	104011042	1946	1946	1946	1946	0
117	20230901	165500	104011042	1946	1946	1946	1946	0
118	20230901	165400	104011042	1946	1946	1946	1946	0
119	20230901	165300	104011042	1946	1946	1946	1946	0
120	20230901	165200	104011042	1946	1946	1946	1946	0
121	20230901	165100	104011042	1946	1946	1946	1946	0
122	20230901	165000	104011042	1946	1946	1946	1946	1768
123	20230901	164900	104011042	1946	1946	1946	1946	0
124	20230901	164800	104011042	1946	1946	1946	1946	0
125	20230901	164700	104011042	1946	1946	1946	1946	0
126	20230901	164600	104011042	1946	1946	1946	1946	0
127	20230901	164500	104011042	1946	1946	1946	1946	0
128	20230901	164400	104011042	1946	1946	1946	1946	0
129	20230901	164300	104011042	1946	1946	1946	1946	0
130	20230901	164200	104011042	1946	1946	1946	1946	0
131	20230901	164100	104011042	1946	1946	1946	1946	0
132	20230901	164000	104011042	1946	1946	1946	1946	0
133	20230901	163900	104011042	1946	1946	1946	1946	0
134	20230901	163800	104011042	1946	1946	1946	1946	0
135	20230901	163700	104011042	1946	1946	1946	1946	0
136	20230901	163600	104011042	1946	1946	1946	1946	0
137	20230901	163500	104011042	1946	1946	1946	1946	0
138	20230901	163400	104011042	1946	1946	1946	1946	0
139	20230901	163300	104011042	1946	1946	1946	1946	0
140	20230901	163200	104011042	1946	1946	1946	1946	0
141	20230901	163100	104011042	1946	1946	1946	1946	0
142	20230901	163000	104011042	1946	1946	1946	1946	0
143	20230901	162900	104011042	1946	1946	1946	1946	0
144	20230901	162800	104011042	1946	1946	1946	1946	0
145	20230901	162700	104011042	1946	1946	1946	1946	0
146	20230901	162600	104011042	1946	1946	1946	1946	0
147	20230901	162500	104011042	1946	1946	1946	1946	0
148	20230901	162400	104011042	1946	1946	1946	1946	0
149	20230901	162300	104011042	1946	1946	1946	1946	0
150	20230901	162200	104011042	1946	1946	1946	1946	0
151	20230901	162100	104011042	1946	1946	1946	1946	0
152	20230901	162000	104011042	1946	1946	1946	1946	1768
153	20230901	161900	104011042	1946	1946	1946	1946	0
154	20230901	161800	104011042	1946	1946	1946	1946	0
155	20230901	161700	104011042	1946	1946	1946	1946	0
156	20230901	161600	104011042	1946	1946	1946	1946	0
157	20230901	161500	104011042	1946	1946	1946	1946	0
158	20230901	161400	104011042	1946	1946	1946	1946	0
159	20230901	161300	104011042	1946	1946	1946	1946	0
160	20230901	161200	104011042	1946	1946	1946	1946	0
161	20230901	161100	104011042	1946	1946	1946	1946	0
162	20230901	161000	104011042	1946	1946	1946	1946	0
163	20230901	160900	104011042	1946	1946	1946	1946	0
164	20230901	160800	104011042	1946	1946	1946	1946	0
165	20230901	160700	104011042	1946	1946	1946	1946	0
166	20230901	160600	104011042	1946	1946	1946	1946	0
167	20230901	160500	104011042	1946	1946	1946	1946	0
168	20230901	160400	104011042	1946	1946	1946	1946	0
169	20230901	160300	104011042	1946	1946	1946	1946	0
170	20230901	160200	104011042	1946	1946	1946	1946	0
171	20230901	160100	104011042	1946	1946	1946	1946	0
172	20230901	160000	104011042	1946	1946	1946	1946	0
173	20230901	155900	104011042	1946	1946	1946	1946	0
174	20230901	155800	104011042	1946	1946	1946	1946	0
175	20230901	155700	104011042	1946	1946	1946	1946	0
176	20230901	155600	104011042	1946	1946	1946	1946	0
177	20230901	155500	104011042	1946	1946	1946	1946	0
178	20230901	155400	104011042	1946	1946	1946	1946	0
179	20230901	155300	104011042	1946	1946	1946	1946	0
180	20230901	155200	104011042	1946	1946	1946	1946	0
181	20230901	155100	104011042	1946	1946	1946	1946	0
182	20230901	155000	104011042	1946	1946	1946	1946	1768
183	20230901	154900	104011042	1946	1946	1946	1946	0
184	20230901	154800	104011042	1946	1946	1946	1946	0
185	20230901	154700	104011042	1946	1946	1946	1946	0
186	20230901	154600	104011042	1946	1946	1946	1946	0
187	20230901	154500	104011042	1946	1946	1946	1946	0
188	20230901	154400	104011042	1946	1946	1946	1946	0
189	20230901	154300	104011042	1946	1946	1946	1946	0
190	20230901	154200	104011042	1946	1946	1946	1946	0
191	20230901	154100	104011042	1946	1946	1946	1946	0
192	20230901	154000	104011042	1946	1946	1946	1946	0
193	20230901	153900	104011042	1946	1946	1946	1946	0
194	20230901	153800	104011042	1946	1946	1946	1946	0
195	20230901	153700	104011042	1946	1946	1946	1946	0
196	20230901	153600	104011042	1946	1946	1946	1946	0
197	20230901	153500	104011042	1946	1946	1946	1946	0
198	20230901	153400	104011042	1946	1946	1946	1946	0
199	20230901	153300	104011042	1946	1946	1946	1946	0
200	20230901	153200	104011042	1946	1946	1946	1946	0
201	20230901	153100	104011042	1946	1946	1946	1946	0
202	20230901	153000	104011042	1946	1946	1946	1946	1768
203	20230901	152900	100570514	1939	1939	1939	1939	0
204	20230901	152800	100570514	1939	1939	1939	1939	0
205	20230901	152700	100570514	1939	1939	1939	1939	0
206	20230901	152600	100570514	1939	1939	1939	1939	0
207	20230901	152500	100570514	1939	1939	1939	1939	0
208	20230901	152400	100570514	1939	1939	1939	1939	0
209	20230901	152300	100570514	1939	1939	1939	1939	0
210	20230901	152200	100570514	1939	1939	1939	1939	0
211	20230901	152100	100570514	1939	1939	1939	1939	0
212	20230901	152000	100570514	1939	1939	1939	1939	0
213	20230901	151900	100570514	1939	1937	1939	1937	865
214	20230901	151800	98894487	1937	1935	1937	1935	128
215	20230901	151700	98646735	1935	1935	1935	1934	47
216	20230901	151600	98555818	1934	1937	1937	1934	125
217	20230901	151500	98313924	1937	1937	1937	1937	54
218	20230901	151400	98209326	1937	1937	1937	1937	0
219	20230901	151300	98209326	1937	1938	1938	1937	189
220	20230901	151200	97843124	1938	1935	1938	1935	144
221	20230901	151100	97564318	1933	1933	1933	1933	76
222	20230901	151000	97417410	1933	1933	1933	1933	18
223	20230901	150900	97382616	1932	1933	1933	1932	955
224	20230901	150800	95536611	1933	1933	1933	1933	59
225	20230901	150700	95422564	1932	1933	1933	1932	87
226	20230901	150600	95254462	1933	1933	1933	1933	127
227	20230901	150500	95008971	1933	1933	1933	1933	54
228	20230901	150400	94904589	1930	1933	1933	1930	80
229	20230901	150300	94750088	1929	1929	1929	1929	0
230	20230901	150200	94750088	1929	1933	1933	1929	518
231	20230901	150100	93750224	1933	1933	1933	1933	54
232	20230901	150000	93645842	1933	1933	1933	1933	36
233	20230901	145900	93576254	1933	1933	1933	1933	18
234	20230901	145800	93541460	1933	1933	1933	1932	58
235	20230901	145700	93429347	1932	1933	1933	1932	293
236	20230901	145600	92863253	1933	1933	1933	1933	263
237	20230901	145500	92354874	1933	1933	1933	1933	72
238	20230901	145400	92215698	1933	1933	1933	1933	54
239	20230901	145300	92111316	1933	1933	1933	1932	74
240	20230901	145200	91968276	1933	1933	1933	1933	101
241	20230901	145100	91773043	1932	1933	1933	1932	172
242	20230901	145000	91440577	1934	1934	1934	1934	36
243	20230901	144900	91370953	1933	1933	1934	1933	78
244	20230901	144800	91220107	1933	1933	1934	1933	26
245	20230901	144700	91169831	1934	1933	1935	1933	79
246	20230901	144600	91016985	1933	1934	1935	1933	97
247	20230901	144500	90829294	1933	1938	1938	1933	37
248	20230901	144400	90757593	1939	1939	1939	1939	0
249	20230901	144300	90757593	1939	1939	1939	1939	0
250	20230901	144200	90757593	1939	1940	1940	1937	313
251	20230901	144100	90150778	1937	1932	1940	1932	182
252	20230901	144000	89798423	1932	1929	1932	1929	1445
253	20230901	143900	87010964	1929	1929	1929	1929	18
254	20230901	143800	86976242	1929	1929	1929	1929	54
255	20230901	143700	86872076	1929	1929	1929	1929	500
256	20230901	143600	85907576	1929	1929	1929	1929	236
257	20230901	143500	85452332	1929	1929	1929	1929	36
258	20230901	143400	85382888	1929	1929	1929	1929	54
259	20230901	143300	85278722	1929	1929	1929	1929	72
260	20230901	143200	85139834	1929	1929	1929	1929	0
261	20230901	143100	85139834	1929	1929	1929	1929	0
262	20230901	143000	85139834	1929	1930	1930	1929	60
263	20230901	142900	85024043	1932	1932	1932	1932	77
264	20230901	142800	84875279	1929	1929	1929	1929	1
265	20230901	142700	84873350	1929	1929	1929	1929	9
266	20230901	142600	84855989	1932	1932	1933	1932	74
267	20230901	142500	84713003	1930	1930	1930	1930	1
268	20230901	142400	84711073	1930	1930	1930	1930	0
269	20230901	142300	84711073	1930	1929	1930	1929	100
270	20230901	142200	84518099	1929	1929	1929	1929	943
271	20230901	142100	82699052	1930	1930	1930	1930	63
272	20230901	142000	82577462	1930	1930	1930	1930	0
273	20230901	141900	82577462	1930	1930	1930	1930	37
274	20230901	141800	82506052	1929	1930	1930	1929	200
275	20230901	141700	82120175	1930	1930	1930	1930	37
276	20230901	141600	82048765	1931	1931	1931	1931	10
277	20230901	141500	82029455	1930	1930	1930	1930	23
278	20230901	141400	81985065	1930	1930	1930	1930	0
279	20230901	141300	81985065	1930	1930	1930	1930	37
280	20230901	141200	81913655	1930	1930	1930	1930	0
281	20230901	141100	81913655	1930	1930	1930	1930	37
282	20230901	141000	81842245	1930	1930	1930	1930	37
283	20230901	140900	81770835	1930	1930	1930	1930	0
284	20230901	140800	81770835	1930	1930	1930	1930	0
285	20230901	140700	81770835	1930	1930	1930	1930	6
286	20230901	140600	81759255	1930	1930	1930	1930	37
287	20230901	140500	81687845	1930	1930	1930	1930	0
288	20230901	140400	81687845	1930	1930	1930	1930	0
289	20230901	140300	81687845	1930	1930	1930	1930	37
290	20230901	140200	81616435	1930	1930	1930	1930	0
291	20230901	140100	81616435	1930	1930	1930	1930	37
292	20230901	140000	81545025	1930	1930	1930	1930	0
293	20230901	135900	81545025	1930	1930	1930	1930	0
294	20230901	135800	81545025	1930	1930	1930	1930	37
295	20230901	135700	81473615	1929	1929	1929	1929	0
296	20230901	135600	81473615	1929	1929	1929	1929	37
297	20230901	135500	81402242	1929	1929	1929	1929	66
298	20230901	135400	81274928	1930	1930	1930	1930	10
299	20230901	135300	81255628	1930	1930	1930	1930	0
300	20230901	135200	81255628	1930	1930	1930	1930	40
301	20230901	135100	81178428	1929	1929	1929	1929	0
302	20230901	135000	81178428	1929	1929	1929	1929	0
303	20230901	134900	81178428	1929	1929	1929	1929	0
304	20230901	134800	81178428	1929	1929	1929	1929	0
305	20230901	134700	81178428	1929	1929	1929	1929	37
306	20230901	134600	81107055	1929	1929	1929	1929	0
307	20230901	134500	81107055	1929	1929	1929	1929	0
308	20230901	134400	81107055	1929	1929	1929	1929	37
309	20230901	134300	81035682	1930	1930	1930	1930	0
310	20230901	134200	81035682	1930	1930	1930	1930	37
311	20230901	134100	80964272	1931	1931	1931	1931	5
312	20230901	134000	80954617	1930	1930	1930	1930	0
313	20230901	133900	80954617	1930	1930	1930	1930	0
314	20230901	133800	80954617	1930	1930	1930	1930	0
315	20230901	133700	80954617	1930	1930	1930	1930	7
316	20230901	133600	80941107	1930	1930	1930	1929	294
317	20230901	133500	80373817	1930	1930	1930	1930	0
318	20230901	133400	80373817	1930	1930	1930	1930	0
319	20230901	133300	80373817	1930	1930	1930	1930	0
320	20230901	133200	80373817	1930	1930	1930	1930	0
321	20230901	133100	80373817	1930	1930	1930	1930	37
322	20230901	133000	80302407	1933	1933	1933	1933	0
323	20230901	132900	80302407	1933	1933	1933	1933	0
324	20230901	132800	80302407	1933	1930	1933	1930	97
325	20230901	132700	80115036	1930	1930	1930	1930	0
326	20230901	132600	80115036	1930	1930	1930	1930	50
327	20230901	132500	80018536	1930	1930	1930	1930	0
328	20230901	132400	80018536	1930	1930	1930	1930	37
329	20230901	132300	79947126	1930	1930	1930	1930	37
330	20230901	132200	79875716	1933	1930	1933	1930	92
331	20230901	132100	79698010	1930	1930	1930	1930	0
332	20230901	132000	79698010	1930	1930	1930	1930	0
333	20230901	131900	79698010	1930	1930	1930	1930	37
334	20230901	131800	79626600	1930	1931	1931	1930	490
335	20230901	131700	78680800	1930	1930	1930	1930	0
336	20230901	131600	78680800	1930	1930	1930	1930	0
337	20230901	131500	78680800	1930	1930	1930	1930	0
338	20230901	131400	78680800	1930	1930	1930	1930	1000
339	20230901	131300	76750800	1930	1930	1930	1930	0
340	20230901	131200	76750800	1930	1930	1930	1930	1500
341	20230901	131100	73855800	1930	1930	1930	1930	300
342	20230901	131000	73276800	1931	1931	1931	1931	0
343	20230901	130900	73276800	1931	1931	1931	1931	0
344	20230901	130800	73276800	1931	1931	1931	1931	1056
345	20230901	130700	71237664	1930	1930	1930	1930	0
346	20230901	130600	71237664	1930	1930	1930	1930	846
347	20230901	130500	69604884	1929	1929	1929	1929	37
348	20230901	130400	69533511	1929	1929	1929	1929	0
349	20230901	130300	69533511	1929	1929	1929	1929	242
350	20230901	130200	69066693	1929	1929	1929	1929	37
351	20230901	130100	68995320	1929	1929	1929	1929	2
352	20230901	130000	68991462	1929	1930	1930	1929	21
353	20230901	125900	68950934	1930	1930	1930	1930	44
354	20230901	125800	68866014	1932	1932	1932	1932	0
355	20230901	125700	68866014	1932	1932	1932	1932	0
356	20230901	125600	68866014	1932	1931	1932	1931	26
357	20230901	125500	68815801	1930	1930	1930	1930	0
358	20230901	125400	68815801	1930	1930	1930	1930	0
359	20230901	125300	68815801	1930	1930	1930	1930	37
360	20230901	125200	68744391	1929	1929	1929	1929	0
361	20230901	125100	68744391	1929	1929	1929	1929	0
362	20230901	125000	68744391	1929	1929	1929	1929	37
363	20230901	124900	68673018	1930	1930	1930	1930	0
364	20230901	124800	68673018	1930	1931	1931	1930	349
365	20230901	124700	67999309	1934	1934	1934	1934	0
366	20230901	124600	67999309	1934	1934	1934	1934	19
367	20230901	124500	67962563	1931	1931	1931	1931	37
368	20230901	124400	67891116	1932	1932	1932	1932	1
369	20230901	124300	67889184	1931	1932	1932	1931	104
370	20230901	124200	67688359	1931	1931	1931	1931	0
371	20230901	124100	67688359	1931	1931	1931	1931	0
372	20230901	124000	67688359	1931	1931	1931	1931	0
373	20230901	123900	67688359	1931	1931	1931	1931	0
374	20230901	123800	67688359	1931	1932	1932	1931	56
375	20230901	123700	67580204	1931	1931	1931	1931	0
376	20230901	123600	67580204	1931	1931	1931	1931	4
377	20230901	123500	67572480	1925	1925	1925	1925	0
378	20230901	123400	67572480	1925	1925	1925	1925	0
379	20230901	123300	67572480	1925	1925	1925	1925	0
380	20230901	123200	67572480	1925	1924	1925	1924	57
381	20230901	123100	67462792	1925	1925	1925	1925	10
382	20230901	123000	67443542	1925	1925	1925	1925	0
383	20230901	122900	67443542	1925	1925	1925	1925	0
384	20230901	122800	67443542	1925	1925	1925	1925	0
385	20230901	122700	67443542	1925	1925	1925	1925	10
386	20230901	122600	67424292	1925	1925	1925	1925	0
387	20230901	122500	67424292	1925	1925	1925	1925	9
388	20230901	122400	67406967	1925	1925	1925	1925	0
389	20230901	122300	67406967	1925	1925	1925	1925	2
390	20230901	122200	67403117	1923	1923	1923	1923	14
391	20230901	122100	67376195	1924	1924	1924	1924	52
392	20230901	122000	67276147	1924	1924	1924	1924	0
393	20230901	121900	67276147	1924	1924	1924	1924	37
394	20230901	121800	67204959	1924	1924	1924	1924	25
395	20230901	121700	67156859	1931	1931	1931	1931	0
396	20230901	121600	67156859	1931	1931	1931	1931	0
397	20230901	121500	67156859	1931	1931	1931	1931	0
398	20230901	121400	67156859	1931	1931	1931	1931	36
399	20230901	121300	67087343	1930	1930	1930	1930	0
400	20230901	121200	67087343	1930	1930	1930	1930	0
401	20230901	121100	67087343	1930	1930	1930	1930	0
402	20230901	121000	67087343	1930	1930	1930	1930	0
403	20230901	120900	67087343	1930	1922	1930	1922	56
404	20230901	120800	66979559	1922	1922	1922	1922	0
405	20230901	120700	66979559	1922	1922	1922	1922	0
406	20230901	120600	66979559	1922	1922	1922	1922	52
407	20230901	120500	66879615	1922	1922	1922	1922	0
408	20230901	120400	66879615	1922	1922	1922	1922	37
409	20230901	120300	66808501	1921	1921	1921	1921	0
410	20230901	120200	66808501	1921	1921	1921	1921	0
411	20230901	120100	66808501	1921	1921	1921	1921	74
412	20230901	120000	66666347	1921	1921	1921	1921	1
413	20230901	115900	66664426	1922	1922	1922	1922	0
414	20230901	115800	66664426	1922	1922	1922	1922	0
415	20230901	115700	66664426	1922	1922	1922	1921	38
416	20230901	115600	66591391	1929	1929	1929	1929	12
417	20230901	115500	66568243	1922	1922	1922	1922	19
418	20230901	115400	66531725	1922	1922	1922	1922	19
419	20230901	115300	66495207	1921	1921	1921	1921	0
420	20230901	115200	66495207	1921	1921	1921	1921	0
421	20230901	115100	66495207	1921	1923	1923	1921	43
422	20230901	115000	66412596	1923	1925	1925	1923	110
423	20230901	114900	66200954	1926	1926	1926	1926	4
424	20230901	114800	66193250	1927	1927	1927	1927	11
425	20230901	114700	66172053	1927	1927	1927	1927	0
426	20230901	114600	66172053	1927	1927	1927	1927	3
427	20230901	114500	66166272	1930	1933	1945	1928	1419
428	20230901	114400	63414484	1935	1935	1935	1935	0
429	20230901	114300	63414484	1935	1935	1935	1935	0
430	20230901	114200	63414484	1935	1935	1935	1935	0
431	20230901	114100	63414484	1935	1922	1935	1922	287
432	20230901	114000	62861306	1920	1921	1921	1920	168
433	20230901	113900	62538744	1920	1921	1921	1920	803
434	20230901	113800	60996967	1921	1924	1924	1920	2933
435	20230901	113700	55361669	1924	1924	1924	1924	50
436	20230901	113600	55265469	1924	1924	1924	1924	100
437	20230901	113500	55073069	1924	1924	1924	1924	37
438	20230901	113400	55001881	1924	1924	1924	1924	0
439	20230901	113300	55001881	1924	1925	1925	1924	61
440	20230901	113200	54884493	1924	1924	1924	1924	0
441	20230901	113100	54884493	1924	1926	1926	1924	2703
442	20230901	113000	49682226	1926	1926	1926	1926	0
443	20230901	112900	49682226	1926	1926	1926	1926	0
444	20230901	112800	49682226	1926	1926	1926	1926	37
445	20230901	112700	49610964	1928	1928	1928	1928	0
446	20230901	112600	49610964	1928	1928	1928	1928	0
447	20230901	112500	49610964	1928	1928	1928	1928	0
448	20230901	112400	49610964	1928	1928	1928	1928	0
449	20230901	112300	49610964	1928	1928	1928	1928	41
450	20230901	112200	49531916	1928	1928	1928	1928	0
451	20230901	112100	49531916	1928	1928	1928	1928	14
452	20230901	112000	49504924	1925	1925	1925	1925	0
453	20230901	111900	49504924	1925	1925	1925	1925	37
454	20230901	111800	49433699	1927	1927	1927	1927	0
455	20230901	111700	49433699	1927	1927	1927	1927	2500
456	20230901	111600	44616199	1925	1925	1925	1925	0
457	20230901	111500	44616199	1925	1925	1925	1925	37
458	20230901	111400	44544974	1924	1924	1924	1924	0
459	20230901	111300	44544974	1924	1924	1924	1924	355
460	20230901	111200	43861954	1924	1924	1924	1924	15
461	20230901	111100	43833094	1924	1925	1925	1924	1779
462	20230901	111000	40409838	1929	1928	1929	1928	123
463	20230901	110900	40172590	1925	1925	1925	1925	0
464	20230901	110800	40172590	1925	1925	1925	1925	0
465	20230901	110700	40172590	1925	1925	1925	1925	0
466	20230901	110600	40172590	1925	1925	1925	1925	37
467	20230901	110500	40101365	1925	1925	1925	1925	0
468	20230901	110400	40101365	1925	1925	1925	1925	37
469	20230901	110300	40030140	1925	1925	1925	1925	0
470	20230901	110200	40030140	1925	1925	1925	1925	0
471	20230901	110100	40030140	1925	1925	1925	1925	37
472	20230901	110000	39958915	1925	1925	1925	1925	37
473	20230901	105900	39887690	1924	1928	1928	1924	4200
474	20230901	105800	31805221	1928	1928	1928	1928	43
475	20230901	105700	31722317	1933	1933	1933	1933	20
476	20230901	105600	31683657	1933	1933	1933	1933	0
477	20230901	105500	31683657	1933	1933	1933	1933	0
478	20230901	105400	31683657	1933	1933	1933	1933	0
479	20230901	105300	31683657	1933	1933	1933	1933	2
480	20230901	105200	31679791	1928	1928	1928	1928	0
481	20230901	105100	31679791	1928	1928	1928	1928	0
482	20230901	105000	31679791	1928	1928	1928	1928	0
483	20230901	104900	31679791	1928	1928	1928	1928	0
484	20230901	104800	31679791	1928	1928	1928	1928	0
485	20230901	104700	31679791	1928	1928	1928	1928	0
486	20230901	104600	31679791	1928	1928	1928	1928	2
487	20230901	104500	31675935	1934	1934	1934	1934	0
488	20230901	104400	31675935	1934	1934	1934	1934	0
489	20230901	104300	31675935	1934	1934	1934	1934	0
490	20230901	104200	31675935	1934	1934	1934	1934	0
491	20230901	104100	31675935	1934	1934	1934	1934	10
492	20230901	104000	31656595	1934	1934	1934	1934	0
493	20230901	103900	31656595	1934	1934	1934	1934	10
494	20230901	103800	31637255	1934	1934	1934	1934	1400
495	20230901	103700	28929655	1930	1932	1932	1930	4
496	20230901	103600	28921933	1934	1934	1934	1934	0
497	20230901	103500	28921933	1934	1934	1934	1934	0
498	20230901	103400	28921933	1934	1934	1934	1934	0
499	20230901	103300	28921933	1934	1934	1934	1934	1
500	20230901	103200	28919999	1934	1934	1934	1934	0
501	20230901	103100	28919999	1934	1934	1934	1934	0
502	20230901	103000	28919999	1934	1934	1934	1934	0
503	20230901	102900	28919999	1934	1934	1934	1934	0
504	20230901	102800	28919999	1934	1934	1934	1934	0
505	20230901	102700	28919999	1934	1934	1934	1934	3
506	20230901	102600	28914197	1934	1934	1934	1934	0
507	20230901	102500	28914197	1934	1934	1934	1934	0
508	20230901	102400	28914197	1934	1934	1934	1934	0
509	20230901	102300	28914197	1934	1934	1934	1934	1
510	20230901	102200	28912263	1934	1934	1934	1934	0
511	20230901	102100	28912263	1934	1934	1934	1934	0
512	20230901	102000	28912263	1934	1934	1934	1934	0
513	20230901	101900	28912263	1934	1934	1934	1934	6
514	20230901	101800	28900659	1935	1935	1935	1935	0
515	20230901	101700	28900659	1935	1935	1935	1935	0
516	20230901	101600	28900659	1935	1935	1935	1935	0
517	20230901	101500	28900659	1935	1935	1935	1935	1
518	20230901	101400	28898724	1935	1935	1935	1935	0
519	20230901	101300	28898724	1935	1935	1935	1935	0
520	20230901	101200	28898724	1935	1935	1935	1935	0
521	20230901	101100	28898724	1935	1935	1935	1935	3
522	20230901	101000	28892919	1926	1926	1926	1926	0
523	20230901	100900	28892919	1926	1926	1926	1926	30
524	20230901	100800	28835139	1925	1925	1925	1925	0
525	20230901	100700	28835139	1925	1925	1925	1925	0
526	20230901	100600	28835139	1925	1925	1925	1925	0
527	20230901	100500	28835139	1925	1936	1936	1925	116
528	20230901	100400	28611828	1934	1934	1934	1934	0
529	20230901	100300	28611828	1934	1934	1934	1934	0
530	20230901	100200	28611828	1934	1934	1934	1934	10
531	20230901	100100	28592488	1934	1934	1934	1934	0
532	20230901	100000	28592488	1934	1934	1934	1934	0
533	20230901	095900	28592488	1934	1934	1934	1934	5
534	20230901	095800	28582818	1934	1934	1934	1934	0
535	20230901	095700	28582818	1934	1924	1934	1923	501
536	20230901	095600	27619381	1924	1926	1926	1924	1000
537	20230901	095500	25694934	1926	1928	1928	1926	672
538	20230901	095400	24400429	1929	1929	1929	1929	28
539	20230901	095300	24346417	1929	1929	1929	1929	0
540	20230901	095200	24346417	1929	1929	1929	1929	2
541	20230901	095100	24342559	1938	1938	1938	1938	0
542	20230901	095000	24342559	1938	1938	1938	1938	0
543	20230901	094900	24342559	1938	1938	1938	1938	0
544	20230901	094800	24342559	1938	1938	1938	1938	5
545	20230901	094700	24332869	1938	1938	1938	1938	1
546	20230901	094600	24330931	1928	1928	1928	1928	0
547	20230901	094500	24330931	1928	1928	1928	1928	0
548	20230901	094400	24330931	1928	1928	1928	1928	267
549	20230901	094300	23816155	1939	1939	1939	1939	0
550	20230901	094200	23816155	1939	1939	1939	1939	0
551	20230901	094100	23816155	1939	1939	1939	1939	0
552	20230901	094000	23816155	1939	1934	1939	1934	182
553	20230901	093900	23463497	1934	1934	1934	1934	219
554	20230901	093800	23039951	1934	1933	1934	1933	15
555	20230901	093700	23010951	1935	1935	1935	1935	0
556	20230901	093600	23010951	1935	1935	1935	1935	0
557	20230901	093500	23010951	1935	1935	1935	1935	0
558	20230901	093400	23010951	1935	1927	1935	1927	4
559	20230901	093300	23003235	1927	1929	1929	1927	1008
560	20230901	093200	21060419	1936	1936	1936	1936	0
561	20230901	093100	21060419	1936	1936	1936	1936	128
562	20230901	093000	20812611	1940	1940	1940	1940	0
563	20230901	092900	20812611	1940	1940	1940	1940	2
564	20230901	092800	20808731	1927	1927	1927	1927	1000
565	20230901	092700	18881731	1927	1927	1927	1927	0
566	20230901	092600	18881731	1927	1942	1943	1927	1002
567	20230901	092500	16950158	1928	1942	1943	1928	1703
568	20230901	092400	13662104	1942	1939	1942	1939	79
569	20230901	092300	13508860	1939	1939	1939	1939	4
570	20230901	092200	13501104	1934	1934	1934	1934	2
571	20230901	092100	13497236	1933	1933	1933	1933	67
572	20230901	092000	13367725	1932	1932	1932	1932	0
573	20230901	091900	13367725	1932	1932	1932	1932	0
574	20230901	091800	13367725	1932	1938	1938	1932	110
575	20230901	091700	13154605	1939	1939	1939	1939	100
576	20230901	091600	12960705	1939	1939	1939	1939	50
577	20230901	091500	12863755	1940	1940	1940	1940	0
578	20230901	091400	12863755	1940	1937	1940	1927	2449
579	20230901	091300	8143280	1928	1928	1928	1928	0
580	20230901	091200	8143280	1928	1929	1929	1928	1453
581	20230901	091100	5341746	1938	1938	1938	1938	10
582	20230901	091000	5322366	1940	1940	1940	1940	0
583	20230901	090900	5322366	1940	1940	1940	1940	0
584	20230901	090800	5322366	1940	1940	1940	1940	11
585	20230901	090700	5301026	1928	1928	1928	1928	0
586	20230901	090600	5301026	1928	1928	1928	1928	30
587	20230901	090500	5243186	1941	1941	1941	1941	2
588	20230901	090400	5239304	1927	1943	1943	1927	143
589	20230901	090300	4963663	1930	1930	1930	1930	0
590	20230901	090200	4963663	1930	1932	1932	1930	1153
591	20230901	090100	2737128	1933	1933	1933	1933	88
592	20230901	090000	2567024	1933	1933	1933	1933	1328