KissMeData/023960/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	190200	891000625	1907	1907	1907	1907	5908
3	20230801	190100	891000625	1907	1907	1907	1907	0
4	20230801	190000	891000625	1907	1907	1907	1907	0
5	20230801	185900	891000625	1907	1907	1907	1907	0
6	20230801	185800	891000625	1907	1907	1907	1907	0
7	20230801	185700	891000625	1907	1907	1907	1907	0
8	20230801	185600	891000625	1907	1907	1907	1907	0
9	20230801	185500	891000625	1907	1907	1907	1907	0
10	20230801	185400	891000625	1907	1907	1907	1907	0
11	20230801	185300	891000625	1907	1907	1907	1907	0
12	20230801	185200	891000625	1907	1907	1907	1907	0
13	20230801	185100	891000625	1907	1907	1907	1907	0
14	20230801	185000	891000625	1907	1907	1907	1907	0
15	20230801	184900	891000625	1907	1907	1907	1907	0
16	20230801	184800	891000625	1907	1907	1907	1907	0
17	20230801	184700	891000625	1907	1907	1907	1907	0
18	20230801	184600	891000625	1907	1907	1907	1907	0
19	20230801	184500	891000625	1907	1907	1907	1907	0
20	20230801	184400	891000625	1907	1907	1907	1907	0
21	20230801	184300	891000625	1907	1907	1907	1907	0
22	20230801	184200	891000625	1907	1907	1907	1907	0
23	20230801	184100	891000625	1907	1907	1907	1907	0
24	20230801	184000	891000625	1907	1907	1907	1907	0
25	20230801	183900	891000625	1907	1907	1907	1907	0
26	20230801	183800	891000625	1907	1907	1907	1907	0
27	20230801	183700	891000625	1907	1907	1907	1907	0
28	20230801	183600	891000625	1907	1907	1907	1907	0
29	20230801	183500	891000625	1907	1907	1907	1907	0
30	20230801	183400	891000625	1907	1907	1907	1907	0
31	20230801	183300	891000625	1907	1907	1907	1907	0
32	20230801	183200	891000625	1907	1907	1907	1907	5908
33	20230801	183100	891000625	1907	1907	1907	1907	0
34	20230801	183000	891000625	1907	1907	1907	1907	0
35	20230801	182900	891000625	1907	1907	1907	1907	0
36	20230801	182800	891000625	1907	1907	1907	1907	0
37	20230801	182700	891000625	1907	1907	1907	1907	0
38	20230801	182600	891000625	1907	1907	1907	1907	0
39	20230801	182500	891000625	1907	1907	1907	1907	0
40	20230801	182400	891000625	1907	1907	1907	1907	0
41	20230801	182300	891000625	1907	1907	1907	1907	0
42	20230801	182200	891000625	1907	1907	1907	1907	0
43	20230801	182100	891000625	1907	1907	1907	1907	0
44	20230801	182000	891000625	1907	1907	1907	1907	0
45	20230801	181900	891000625	1907	1907	1907	1907	0
46	20230801	181800	891000625	1907	1907	1907	1907	0
47	20230801	181700	891000625	1907	1907	1907	1907	0
48	20230801	181600	891000625	1907	1907	1907	1907	0
49	20230801	181500	891000625	1907	1907	1907	1907	0
50	20230801	181400	891000625	1907	1907	1907	1907	0
51	20230801	181300	891000625	1907	1907	1907	1907	0
52	20230801	181200	891000625	1907	1907	1907	1907	0
53	20230801	181100	891000625	1907	1907	1907	1907	0
54	20230801	181000	891000625	1907	1907	1907	1907	0
55	20230801	180900	891000625	1907	1907	1907	1907	0
56	20230801	180800	891000625	1907	1907	1907	1907	0
57	20230801	180700	891000625	1907	1907	1907	1907	0
58	20230801	180600	891000625	1907	1907	1907	1907	0
59	20230801	180500	891000625	1907	1907	1907	1907	0
60	20230801	180400	891000625	1907	1907	1907	1907	0
61	20230801	180300	891000625	1907	1907	1907	1907	0
62	20230801	180200	891000625	1907	1907	1907	1907	5908
63	20230801	180100	891000625	1907	1907	1907	1907	0
64	20230801	180000	891000625	1907	1907	1907	1907	0
65	20230801	175900	891000625	1907	1907	1907	1907	0
66	20230801	175800	891000625	1907	1907	1907	1907	0
67	20230801	175700	891000625	1907	1907	1907	1907	0
68	20230801	175600	891000625	1907	1907	1907	1907	0
69	20230801	175500	891000625	1907	1907	1907	1907	0
70	20230801	175400	891000625	1907	1907	1907	1907	0
71	20230801	175300	891000625	1907	1907	1907	1907	0
72	20230801	175200	891000625	1907	1907	1907	1907	0
73	20230801	175100	891000625	1907	1907	1907	1907	0
74	20230801	175000	891000625	1907	1907	1907	1907	0
75	20230801	174900	891000625	1907	1907	1907	1907	0
76	20230801	174800	891000625	1907	1907	1907	1907	0
77	20230801	174700	891000625	1907	1907	1907	1907	0
78	20230801	174600	891000625	1907	1907	1907	1907	0
79	20230801	174500	891000625	1907	1907	1907	1907	0
80	20230801	174400	891000625	1907	1907	1907	1907	0
81	20230801	174300	891000625	1907	1907	1907	1907	0
82	20230801	174200	891000625	1907	1907	1907	1907	0
83	20230801	174100	891000625	1907	1907	1907	1907	0
84	20230801	174000	891000625	1907	1907	1907	1907	0
85	20230801	173900	891000625	1907	1907	1907	1907	0
86	20230801	173800	891000625	1907	1907	1907	1907	0
87	20230801	173700	891000625	1907	1907	1907	1907	0
88	20230801	173600	891000625	1907	1907	1907	1907	0
89	20230801	173500	891000625	1907	1907	1907	1907	0
90	20230801	173400	891000625	1907	1907	1907	1907	0
91	20230801	173300	891000625	1907	1907	1907	1907	0
92	20230801	173200	891000625	1907	1907	1907	1907	5908
93	20230801	173100	891000625	1907	1907	1907	1907	0
94	20230801	173000	891000625	1907	1907	1907	1907	0
95	20230801	172900	891000625	1907	1907	1907	1907	0
96	20230801	172800	891000625	1907	1907	1907	1907	0
97	20230801	172700	891000625	1907	1907	1907	1907	0
98	20230801	172600	891000625	1907	1907	1907	1907	0
99	20230801	172500	891000625	1907	1907	1907	1907	0
100	20230801	172400	891000625	1907	1907	1907	1907	0
101	20230801	172300	891000625	1907	1907	1907	1907	0
102	20230801	172200	891000625	1907	1907	1907	1907	0
103	20230801	172100	891000625	1907	1907	1907	1907	0
104	20230801	172000	891000625	1907	1907	1907	1907	0
105	20230801	171900	891000625	1907	1907	1907	1907	0
106	20230801	171800	891000625	1907	1907	1907	1907	0
107	20230801	171700	891000625	1907	1907	1907	1907	0
108	20230801	171600	891000625	1907	1907	1907	1907	0
109	20230801	171500	891000625	1907	1907	1907	1907	0
110	20230801	171400	891000625	1907	1907	1907	1907	0
111	20230801	171300	891000625	1907	1907	1907	1907	0
112	20230801	171200	891000625	1907	1907	1907	1907	0
113	20230801	171100	891000625	1907	1907	1907	1907	0
114	20230801	171000	891000625	1907	1907	1907	1907	0
115	20230801	170900	891000625	1907	1907	1907	1907	0
116	20230801	170800	891000625	1907	1907	1907	1907	0
117	20230801	170700	891000625	1907	1907	1907	1907	0
118	20230801	170600	891000625	1907	1907	1907	1907	0
119	20230801	170500	891000625	1907	1907	1907	1907	0
120	20230801	170400	891000625	1907	1907	1907	1907	0
121	20230801	170300	891000625	1907	1907	1907	1907	0
122	20230801	170200	891000625	1907	1907	1907	1907	5908
123	20230801	170100	891000625	1907	1907	1907	1907	0
124	20230801	170000	891000625	1907	1907	1907	1907	0
125	20230801	165900	891000625	1907	1907	1907	1907	0
126	20230801	165800	891000625	1907	1907	1907	1907	0
127	20230801	165700	891000625	1907	1907	1907	1907	0
128	20230801	165600	891000625	1907	1907	1907	1907	0
129	20230801	165500	891000625	1907	1907	1907	1907	0
130	20230801	165400	891000625	1907	1907	1907	1907	0
131	20230801	165300	891000625	1907	1907	1907	1907	0
132	20230801	165200	891000625	1907	1907	1907	1907	0
133	20230801	165100	891000625	1907	1907	1907	1907	0
134	20230801	165000	891000625	1907	1907	1907	1907	0
135	20230801	164900	891000625	1907	1907	1907	1907	0
136	20230801	164800	891000625	1907	1907	1907	1907	0
137	20230801	164700	891000625	1907	1907	1907	1907	0
138	20230801	164600	891000625	1907	1907	1907	1907	0
139	20230801	164500	891000625	1907	1907	1907	1907	0
140	20230801	164400	891000625	1907	1907	1907	1907	0
141	20230801	164300	891000625	1907	1907	1907	1907	0
142	20230801	164200	891000625	1907	1907	1907	1907	0
143	20230801	164100	891000625	1907	1907	1907	1907	0
144	20230801	164000	891000625	1907	1907	1907	1907	0
145	20230801	163900	891000625	1907	1907	1907	1907	0
146	20230801	163800	891000625	1907	1907	1907	1907	0
147	20230801	163700	891000625	1907	1907	1907	1907	0
148	20230801	163600	891000625	1907	1907	1907	1907	0
149	20230801	163500	891000625	1907	1907	1907	1907	0
150	20230801	163400	891000625	1907	1907	1907	1907	0
151	20230801	163300	891000625	1907	1907	1907	1907	0
152	20230801	163200	891000625	1907	1907	1907	1907	5908
153	20230801	163100	891000625	1907	1907	1907	1907	0
154	20230801	163000	891000625	1907	1907	1907	1907	0
155	20230801	162900	891000625	1907	1907	1907	1907	0
156	20230801	162800	891000625	1907	1907	1907	1907	0
157	20230801	162700	891000625	1907	1907	1907	1907	0
158	20230801	162600	891000625	1907	1907	1907	1907	0
159	20230801	162500	891000625	1907	1907	1907	1907	0
160	20230801	162400	891000625	1907	1907	1907	1907	0
161	20230801	162300	891000625	1907	1907	1907	1907	0
162	20230801	162200	891000625	1907	1907	1907	1907	0
163	20230801	162100	891000625	1907	1907	1907	1907	0
164	20230801	162000	891000625	1907	1907	1907	1907	0
165	20230801	161900	891000625	1907	1907	1907	1907	0
166	20230801	161800	891000625	1907	1907	1907	1907	0
167	20230801	161700	891000625	1907	1907	1907	1907	0
168	20230801	161600	891000625	1907	1907	1907	1907	0
169	20230801	161500	891000625	1907	1907	1907	1907	0
170	20230801	161400	891000625	1907	1907	1907	1907	0
171	20230801	161300	891000625	1907	1907	1907	1907	0
172	20230801	161200	891000625	1907	1907	1907	1907	0
173	20230801	161100	891000625	1907	1907	1907	1907	0
174	20230801	161000	891000625	1907	1907	1907	1907	0
175	20230801	160900	891000625	1907	1907	1907	1907	0
176	20230801	160800	891000625	1907	1907	1907	1907	0
177	20230801	160700	891000625	1907	1907	1907	1907	0
178	20230801	160600	891000625	1907	1907	1907	1907	0
179	20230801	160500	891000625	1907	1907	1907	1907	0
180	20230801	160400	891000625	1907	1907	1907	1907	0
181	20230801	160300	891000625	1907	1907	1907	1907	0
182	20230801	160200	891000625	1907	1907	1907	1907	5908
183	20230801	160100	891000625	1907	1907	1907	1907	0
184	20230801	160000	891000625	1907	1907	1907	1907	0
185	20230801	155900	891000625	1907	1907	1907	1907	0
186	20230801	155800	891000625	1907	1907	1907	1907	0
187	20230801	155700	891000625	1907	1907	1907	1907	0
188	20230801	155600	891000625	1907	1907	1907	1907	0
189	20230801	155500	891000625	1907	1907	1907	1907	0
190	20230801	155400	891000625	1907	1907	1907	1907	0
191	20230801	155300	891000625	1907	1907	1907	1907	0
192	20230801	155200	891000625	1907	1907	1907	1907	0
193	20230801	155100	891000625	1907	1907	1907	1907	0
194	20230801	155000	891000625	1907	1907	1907	1907	0
195	20230801	154900	891000625	1907	1907	1907	1907	0
196	20230801	154800	891000625	1907	1907	1907	1907	0
197	20230801	154700	891000625	1907	1907	1907	1907	0
198	20230801	154600	891000625	1907	1907	1907	1907	0
199	20230801	154500	891000625	1907	1907	1907	1907	0
200	20230801	154400	891000625	1907	1907	1907	1907	0
201	20230801	154300	891000625	1907	1907	1907	1907	0
202	20230801	154200	891000625	1907	1907	1907	1907	0
203	20230801	154100	891000625	1907	1907	1907	1907	0
204	20230801	154000	891000625	1907	1907	1907	1907	0
205	20230801	153900	891000625	1907	1907	1907	1907	0
206	20230801	153800	891000625	1907	1907	1907	1907	0
207	20230801	153700	891000625	1907	1907	1907	1907	0
208	20230801	153600	891000625	1907	1907	1907	1907	0
209	20230801	153500	891000625	1907	1907	1907	1907	0
210	20230801	153400	891000625	1907	1907	1907	1907	0
211	20230801	153300	891000625	1907	1907	1907	1907	0
212	20230801	153200	891000625	1907	1907	1907	1907	5908
213	20230801	153100	891000625	1907	1907	1907	1907	0
214	20230801	153000	891000625	1907	1907	1907	1907	5908
215	20230801	152900	879734069	1907	1907	1907	1907	0
216	20230801	152800	879734069	1907	1907	1907	1907	0
217	20230801	152700	879734069	1907	1907	1907	1907	0
218	20230801	152600	879734069	1907	1907	1907	1907	0
219	20230801	152500	879734069	1907	1907	1907	1907	0
220	20230801	152400	879734069	1907	1907	1907	1907	0
221	20230801	152300	879734069	1907	1907	1907	1907	0
222	20230801	152200	879734069	1907	1907	1907	1907	0
223	20230801	152100	879734069	1907	1907	1907	1907	0
224	20230801	152000	879734069	1907	1907	1907	1907	0
225	20230801	151900	879734069	1907	1906	1907	1906	100
226	20230801	151800	879543379	1899	1899	1899	1899	0
227	20230801	151700	879543379	1899	1906	1907	1899	126
228	20230801	151600	879304025	1899	1900	1900	1899	722
229	20230801	151500	877932230	1901	1904	1904	1901	1533
230	20230801	151400	875017994	1904	1905	1907	1904	1195
231	20230801	151300	872741521	1907	1906	1907	1906	3000
232	20230801	151200	867020824	1900	1906	1906	1900	1612
233	20230801	151100	863952625	1906	1907	1907	1906	109
234	20230801	151000	863744771	1907	1906	1909	1906	7470
235	20230801	150900	849484811	1908	1901	1908	1901	101
236	20230801	150800	849292803	1909	1909	1909	1909	0
237	20230801	150700	849292803	1909	1908	1909	1908	10
238	20230801	150600	849273714	1909	1908	1909	1908	451
239	20230801	150500	848412823	1910	1910	1910	1910	0
240	20230801	150400	848412823	1910	1895	1910	1893	1542
241	20230801	150300	845479115	1895	1907	1907	1895	294
242	20230801	150200	844921973	1892	1894	1894	1892	3300
243	20230801	150100	838674109	1892	1899	1899	1892	18764
244	20230801	150000	803118545	1908	1909	1909	1898	44
245	20230801	145900	803034994	1897	1911	1911	1897	15409
246	20230801	145800	773759192	1911	1910	1911	1909	103
247	20230801	145700	773562363	1900	1907	1908	1900	2137
248	20230801	145600	769489360	1908	1899	1908	1899	4184
249	20230801	145500	761543927	1896	1895	1896	1895	1024
250	20230801	145400	759602722	1895	1895	1895	1895	204
251	20230801	145300	759216142	1896	1896	1896	1896	1
252	20230801	145200	759214246	1896	1896	1896	1896	100
253	20230801	145100	759024646	1896	1896	1896	1896	306
254	20230801	145000	758444470	1896	1888	1896	1888	6169
255	20230801	144900	746753950	1896	1896	1896	1880	17859
256	20230801	144800	713142038	1887	1890	1891	1886	3186
257	20230801	144700	707126687	1890	1892	1892	1890	3000
258	20230801	144600	701453870	1892	1898	1898	1892	2742
259	20230801	144500	696262663	1899	1899	1899	1899	21
260	20230801	144400	696222784	1900	1896	1900	1896	279
261	20230801	144300	695693792	1897	1900	1900	1897	1683
262	20230801	144200	692500984	1900	1899	1900	1899	1142
263	20230801	144100	690332322	1899	1899	1899	1899	65
264	20230801	144000	690208887	1899	1900	1900	1899	2839
265	20230801	143900	684814896	1908	1908	1908	1908	3
266	20230801	143800	684809172	1909	1908	1909	1907	136
267	20230801	143700	684549602	1899	1899	1899	1899	3
268	20230801	143600	684543905	1898	1899	1899	1898	2636
269	20230801	143500	679538482	1892	1905	1905	1890	40104
270	20230801	143400	603359350	1903	1906	1906	1903	2000
271	20230801	143300	599551297	1903	1912	1912	1903	10493
272	20230801	143200	579564343	1913	1913	1913	1913	3
273	20230801	143100	579558604	1912	1916	1916	1912	1492
274	20230801	143000	576702410	1915	1912	1915	1906	4081
275	20230801	142900	568921168	1911	1915	1915	1910	11604
276	20230801	142800	546745015	1917	1922	1922	1917	6286
277	20230801	142700	534682424	1922	1923	1923	1922	28
278	20230801	142600	534628599	1924	1924	1924	1924	52
279	20230801	142500	534528551	1922	1922	1922	1922	0
280	20230801	142400	534528551	1922	1922	1922	1922	0
281	20230801	142300	534528551	1922	1923	1923	1922	27
282	20230801	142200	534476651	1925	1925	1925	1925	0
283	20230801	142100	534476651	1925	1925	1925	1925	8
284	20230801	142000	534461251	1925	1925	1925	1925	0
285	20230801	141900	534461251	1925	1925	1925	1925	0
286	20230801	141800	534461251	1925	1925	1925	1925	0
287	20230801	141700	534461251	1925	1924	1925	1924	43
288	20230801	141600	534378477	1925	1925	1925	1925	1
289	20230801	141500	534376552	1926	1926	1926	1926	12
290	20230801	141400	534353440	1926	1936	1936	1926	34
291	20230801	141300	534287940	1936	1926	1936	1926	177
292	20230801	141200	533947028	1926	1920	1926	1920	5
293	20230801	141100	533937416	1918	1918	1918	1918	0
294	20230801	141000	533937416	1918	1918	1918	1918	0
295	20230801	140900	533937416	1918	1918	1918	1918	0
296	20230801	140800	533937416	1918	1918	1918	1918	0
297	20230801	140700	533937416	1918	1918	1918	1918	0
298	20230801	140600	533937416	1918	1918	1918	1918	0
299	20230801	140500	533937416	1918	1920	1920	1918	118
300	20230801	140400	533710890	1919	1926	1926	1919	11433
301	20230801	140300	511753829	1926	1923	1926	1923	2387
302	20230801	140200	507160730	1922	1922	1922	1922	263
303	20230801	140100	506655244	1923	1923	1923	1923	4
304	20230801	140000	506647552	1923	1923	1923	1923	0
305	20230801	135900	506647552	1923	1923	1923	1923	100
306	20230801	135800	506455252	1923	1922	1923	1922	861
307	20230801	135700	504800235	1921	1921	1921	1921	447
308	20230801	135600	503941548	1921	1921	1921	1921	123
309	20230801	135500	503705265	1917	1917	1917	1917	0
310	20230801	135400	503705265	1917	1917	1917	1917	0
311	20230801	135300	503705265	1917	1917	1917	1917	0
312	20230801	135200	503705265	1917	1917	1917	1917	0
313	20230801	135100	503705265	1917	1917	1917	1913	1323
314	20230801	135000	501173349	1917	1917	1917	1917	48
315	20230801	134900	501081333	1917	1917	1917	1917	55
316	20230801	134800	500975898	1917	1919	1919	1917	1002
317	20230801	134700	499053063	1919	1920	1920	1919	14
318	20230801	134600	499026185	1919	1920	1921	1919	19
319	20230801	134500	498989715	1920	1917	1920	1917	9
320	20230801	134400	498972452	1923	1923	1923	1923	0
321	20230801	134300	498972452	1923	1915	1923	1913	2488
322	20230801	134200	494211126	1915	1915	1915	1915	0
323	20230801	134100	494211126	1915	1925	1925	1915	503
324	20230801	134000	493247451	1926	1926	1926	1926	1
325	20230801	133900	493245525	1915	1917	1917	1915	200
326	20230801	133800	492862485	1916	1916	1916	1916	0
327	20230801	133700	492862485	1916	1917	1917	1916	1098
328	20230801	133600	490758334	1924	1924	1924	1924	1
329	20230801	133500	490756410	1917	1924	1924	1917	1653
330	20230801	133400	487585966	1924	1922	1924	1922	12
331	20230801	133300	487562884	1926	1920	1926	1920	26
332	20230801	133200	487512958	1918	1918	1918	1918	70
333	20230801	133100	487378698	1918	1918	1918	1918	204
334	20230801	133000	486987426	1918	1920	1920	1918	188
335	20230801	132900	486626538	1920	1922	1922	1920	96
336	20230801	132800	486442093	1922	1920	1922	1920	75
337	20230801	132700	486298069	1920	1921	1921	1916	6692
338	20230801	132600	473449670	1921	1924	1924	1921	2192
339	20230801	132500	469234508	1924	1927	1927	1924	92
340	20230801	132400	469057485	1925	1932	1932	1925	4273
341	20230801	132300	460815692	1932	1932	1932	1932	0
342	20230801	132200	460815692	1932	1932	1932	1931	1114
343	20230801	132100	458664038	1932	1932	1932	1932	50
344	20230801	132000	458567438	1931	1931	1931	1931	0
345	20230801	131900	458567438	1931	1931	1931	1931	0
346	20230801	131800	458567438	1931	1931	1931	1931	0
347	20230801	131700	458567438	1931	1936	1936	1931	21
348	20230801	131600	458526837	1931	1933	1933	1931	2780
349	20230801	131500	453157216	1934	1937	1937	1934	10
350	20230801	131400	453137870	1937	1937	1937	1937	1
351	20230801	131300	453135933	1932	1938	1938	1932	949
352	20230801	131200	451301695	1933	1935	1938	1933	4001
353	20230801	131100	443563250	1937	1936	1937	1935	5196
354	20230801	131000	433504555	1937	1938	1938	1937	1866
355	20230801	130900	429890102	1938	1938	1938	1938	92
356	20230801	130800	429711806	1938	1938	1938	1938	50
357	20230801	130700	429614906	1938	1941	1941	1938	5654
358	20230801	130600	418650285	1942	1942	1942	1942	387
359	20230801	130500	417898731	1943	1943	1943	1943	3
360	20230801	130400	417892902	1952	1952	1952	1952	0
361	20230801	130300	417892902	1952	1952	1952	1952	1
362	20230801	130200	417890950	1947	1947	1947	1947	306
363	20230801	130100	417295168	1947	1947	1947	1947	0
364	20230801	130000	417295168	1947	1947	1947	1947	0
365	20230801	125900	417295168	1947	1947	1947	1947	0
366	20230801	125800	417295168	1947	1947	1947	1947	0
367	20230801	125700	417295168	1947	1947	1947	1947	38
368	20230801	125600	417221182	1952	1952	1952	1952	5
369	20230801	125500	417211422	1954	1954	1954	1954	0
370	20230801	125400	417211422	1954	1954	1954	1954	0
371	20230801	125300	417211422	1954	1953	1954	1953	11
372	20230801	125200	417189938	1953	1953	1953	1953	126
373	20230801	125100	416943860	1953	1953	1953	1953	834
374	20230801	125000	415315058	1954	1954	1954	1954	30
375	20230801	124900	415256438	1954	1951	1954	1944	694
376	20230801	124800	413901009	1954	1954	1954	1954	100
377	20230801	124700	413705609	1955	1953	1955	1953	4156
378	20230801	124600	405580656	1953	1953	1953	1953	320
379	20230801	124500	404955696	1955	1955	1955	1955	0
380	20230801	124400	404955696	1955	1955	1955	1955	0
381	20230801	124300	404955696	1955	1951	1955	1940	892
382	20230801	124200	403224002	1952	1952	1952	1952	1
383	20230801	124100	403222050	1940	1941	1941	1940	1056
384	20230801	124000	401173407	1947	1947	1947	1947	0
385	20230801	123900	401173407	1947	1947	1947	1947	0
386	20230801	123800	401173407	1947	1948	1948	1941	6965
387	20230801	123700	387624456	1941	1945	1945	1941	500
388	20230801	123600	386653198	1950	1950	1950	1950	0
389	20230801	123500	386653198	1950	1950	1950	1950	0
390	20230801	123400	386653198	1950	1950	1950	1950	0
391	20230801	123300	386653198	1950	1950	1950	1950	246
392	20230801	123200	386173498	1951	1951	1951	1951	0
393	20230801	123100	386173498	1951	1950	1951	1950	1015
394	20230801	123000	384194233	1950	1950	1950	1950	0
395	20230801	122900	384194233	1950	1950	1950	1950	0
396	20230801	122800	384194233	1950	1950	1950	1950	0
397	20230801	122700	384194233	1950	1950	1950	1950	1184
398	20230801	122600	381885433	1950	1950	1950	1950	11763
399	20230801	122500	358947583	1950	1950	1950	1950	25
400	20230801	122400	358898833	1950	1950	1950	1950	0
401	20230801	122300	358898833	1950	1949	1950	1949	3000
402	20230801	122200	353050483	1950	1950	1951	1950	414
403	20230801	122100	352243166	1950	1950	1950	1950	608
404	20230801	122000	351057566	1939	1939	1939	1939	0
405	20230801	121900	351057566	1939	1946	1948	1939	10052
406	20230801	121800	331546398	1945	1945	1945	1945	0
407	20230801	121700	331546398	1945	1945	1945	1945	0
408	20230801	121600	331546398	1945	1945	1945	1945	2
409	20230801	121500	331542508	1945	1945	1945	1945	0
410	20230801	121400	331542508	1945	1945	1945	1945	0
411	20230801	121300	331542508	1945	1945	1945	1945	0
412	20230801	121200	331542508	1945	1945	1945	1945	0
413	20230801	121100	331542508	1945	1945	1945	1945	8
414	20230801	121000	331526948	1944	1943	1944	1943	13
415	20230801	120900	331501679	1943	1942	1943	1940	27
416	20230801	120800	331449292	1942	1944	1944	1942	669
417	20230801	120700	330149973	1946	1945	1946	1943	241
418	20230801	120600	329681451	1945	1945	1946	1945	1007
419	20230801	120500	327722832	1945	1945	1945	1945	159
420	20230801	120400	327413577	1946	1946	1946	1946	0
421	20230801	120300	327413577	1946	1946	1946	1946	199
422	20230801	120200	327026323	1946	1947	1947	1946	15
423	20230801	120100	326997130	1946	1947	1947	1946	11
424	20230801	120000	326975716	1947	1947	1947	1947	0
425	20230801	115900	326975716	1947	1947	1947	1947	0
426	20230801	115800	326975716	1947	1948	1948	1947	18
427	20230801	115700	326940661	1948	1947	1948	1947	21
428	20230801	115600	326899762	1946	1946	1946	1946	9
429	20230801	115500	326882248	1945	1948	1948	1945	97
430	20230801	115400	326693511	1948	1948	1948	1948	18
431	20230801	115300	326658447	1946	1946	1946	1946	0
432	20230801	115200	326658447	1946	1947	1948	1946	30
433	20230801	115100	326600034	1947	1947	1947	1947	9
434	20230801	115000	326582511	1945	1945	1946	1945	44
435	20230801	114900	326496922	1945	1947	1947	1945	12
436	20230801	114800	326473576	1948	1947	1948	1947	45
437	20230801	114700	326385934	1948	1948	1948	1948	20
438	20230801	114600	326346974	1948	1948	1948	1948	0
439	20230801	114500	326346974	1948	1949	1949	1948	285
440	20230801	114400	325791776	1951	1948	1951	1948	18
441	20230801	114300	325756685	1951	1951	1951	1949	290
442	20230801	114200	325191438	1949	1948	1949	1948	12
443	20230801	114100	325168051	1945	1945	1945	1945	8
444	20230801	114000	325152491	1945	1945	1945	1945	18
445	20230801	113900	325117481	1945	1945	1945	1945	18
446	20230801	113800	325082471	1944	1945	1945	1944	318
447	20230801	113700	324464261	1945	1945	1945	1944	31
448	20230801	113600	324403971	1945	1944	1945	1944	818
449	20230801	113500	322813761	1945	1945	1945	1944	68
450	20230801	113400	322681546	1945	1946	1946	1945	137
451	20230801	113300	322415072	1946	1952	1952	1946	55
452	20230801	113200	322307862	1949	1949	1949	1949	6
453	20230801	113100	322296168	1948	1948	1948	1948	100
454	20230801	113000	322101368	1945	1945	1945	1945	1219
455	20230801	112900	319730413	1945	1945	1945	1945	18
456	20230801	112800	319695403	1945	1945	1945	1945	118
457	20230801	112700	319465893	1944	1945	1945	1944	37
458	20230801	112600	319393937	1945	1945	1945	1945	28
459	20230801	112500	319339477	1945	1945	1945	1945	20
460	20230801	112400	319300577	1944	1945	1945	1944	18
461	20230801	112300	319265576	1944	1944	1944	1944	17
462	20230801	112200	319232528	1945	1940	1945	1940	30
463	20230801	112100	319174323	1940	1941	1941	1939	516
464	20230801	112000	318173519	1940	1947	1947	1940	2761
465	20230801	111900	312816373	1945	1945	1945	1945	21
466	20230801	111800	312775528	1947	1947	1947	1947	1
467	20230801	111700	312773581	1942	1947	1947	1942	234
468	20230801	111600	312318890	1947	1947	1948	1947	313
469	20230801	111500	311709469	1948	1948	1948	1948	20
470	20230801	111400	311670509	1948	1948	1948	1948	34
471	20230801	111300	311604277	1948	1949	1950	1948	536
472	20230801	111200	310560105	1950	1950	1951	1950	351
473	20230801	111100	309875646	1950	1952	1952	1950	855
474	20230801	111000	308208270	1952	1952	1952	1952	19
475	20230801	110900	308171182	1952	1952	1952	1952	27
476	20230801	110800	308118478	1952	1952	1952	1952	9
477	20230801	110700	308100910	1951	1952	1952	1950	46
478	20230801	110600	308011146	1956	1956	1956	1956	9
479	20230801	110500	307993542	1947	1947	1947	1947	0
480	20230801	110400	307993542	1947	1949	1949	1947	100
481	20230801	110300	307798768	1948	1956	1956	1948	189
482	20230801	110200	307430354	1955	1951	1956	1951	12
483	20230801	110100	307406901	1957	1957	1957	1957	1
484	20230801	110000	307404944	1948	1956	1956	1947	588
485	20230801	105900	306258176	1955	1955	1955	1955	83
486	20230801	105800	306095911	1957	1957	1957	1955	19
487	20230801	105700	306058746	1956	1958	1958	1956	640
488	20230801	105600	304806747	1957	1956	1957	1956	99
489	20230801	105500	304613053	1956	1954	1956	1954	271
490	20230801	105400	304083315	1955	1955	1955	1955	10
491	20230801	105300	304063765	1953	1950	1953	1950	596
492	20230801	105200	302900363	1952	1952	1952	1952	0
493	20230801	105100	302900363	1952	1952	1952	1947	57
494	20230801	105000	302789267	1950	1950	1950	1950	6
495	20230801	104900	302777567	1950	1950	1950	1950	869
496	20230801	104800	301083017	1950	1949	1950	1949	1003
497	20230801	104700	299128043	1949	1949	1949	1949	27
498	20230801	104600	299075420	1949	1947	1949	1947	190
499	20230801	104500	298705272	1945	1945	1945	1945	9
500	20230801	104400	298687767	1942	1942	1942	1942	1004
501	20230801	104300	296737999	1942	1940	1942	1940	23
502	20230801	104200	296693369	1939	1939	1940	1939	706
503	20230801	104100	295324426	1940	1941	1941	1939	6988
504	20230801	104000	281772422	1941	1941	1941	1941	21
505	20230801	103900	281731661	1941	1942	1942	1941	182
506	20230801	103800	281378390	1942	1943	1943	1942	27
507	20230801	103700	281325947	1942	1942	1942	1942	9
508	20230801	103600	281308469	1941	1942	1942	1941	333
509	20230801	103500	280662088	1942	1943	1943	1942	68
510	20230801	103400	280530004	1943	1943	1943	1943	9
511	20230801	103300	280512517	1941	1946	1946	1941	409
512	20230801	103200	279718454	1946	1947	1947	1946	18
513	20230801	103100	279683417	1947	1945	1947	1945	28
514	20230801	103000	279628937	1945	1945	1945	1945	0
515	20230801	102900	279628937	1945	1943	1945	1943	1559
516	20230801	102800	276599174	1943	1943	1943	1943	28
517	20230801	102700	276544770	1943	1943	1943	1943	31
518	20230801	102600	276484537	1943	1945	1945	1943	19
519	20230801	102500	276447586	1944	1945	1945	1944	157
520	20230801	102400	276142222	1945	1945	1945	1945	18
521	20230801	102300	276107212	1940	1940	1940	1940	0
522	20230801	102200	276107212	1940	1940	1940	1940	0
523	20230801	102100	276107212	1940	1943	1943	1939	5348
524	20230801	102000	265730210	1942	1945	1945	1942	4772
525	20230801	101900	256456111	1945	1946	1946	1945	160
526	20230801	101800	256144881	1945	1947	1947	1945	100
527	20230801	101700	255950351	1945	1945	1945	1943	94
528	20230801	101600	255767575	1945	1946	1946	1945	41
529	20230801	101500	255687810	1945	1949	1949	1945	959
530	20230801	101400	253820528	1948	1948	1948	1948	10
531	20230801	101300	253801048	1949	1949	1949	1949	20
532	20230801	101200	253762068	1950	1952	1952	1950	34
533	20230801	101100	253695718	1953	1951	1953	1951	32
534	20230801	101000	253633246	1953	1953	1953	1951	31
535	20230801	100900	253572723	1953	1953	1953	1953	10
536	20230801	100800	253553193	1953	1953	1953	1953	119
537	20230801	100700	253320786	1953	1953	1953	1953	10
538	20230801	100600	253301256	1945	1953	1953	1945	2
539	20230801	100500	253297358	1953	1957	1957	1953	606
540	20230801	100400	252113145	1954	1954	1954	1954	0
541	20230801	100300	252113145	1954	1958	1958	1954	1833
542	20230801	100200	248530658	1960	1961	1961	1960	35
543	20230801	100100	248462049	1962	1966	1966	1962	90
544	20230801	100000	248285209	1966	1960	1966	1960	79
545	20230801	095900	248130215	1960	1956	1966	1956	3382
546	20230801	095800	241499495	1956	1956	1956	1956	55
547	20230801	095700	241391915	1955	1954	1955	1954	30
548	20230801	095600	241333275	1954	1954	1954	1954	0
549	20230801	095500	241333275	1954	1954	1954	1954	20
550	20230801	095400	241294195	1956	1957	1957	1941	120
551	20230801	095300	241060935	1957	1960	1960	1957	20
552	20230801	095200	241021765	1939	1943	1961	1939	6245
553	20230801	095100	228840314	1943	1935	1943	1934	35
554	20230801	095000	228772599	1935	1935	1935	1935	488
555	20230801	094900	227828319	1935	1949	1949	1935	992
556	20230801	094800	225908285	1938	1939	1939	1938	19
557	20230801	094700	225871448	1937	1938	1938	1937	302
558	20230801	094600	225286464	1937	1938	1938	1933	7040
559	20230801	094500	211666512	1937	1942	1942	1937	1708
560	20230801	094400	208356854	1940	1949	1949	1940	180
561	20230801	094300	208006969	1948	1947	1948	1947	850
562	20230801	094200	206351472	1948	1948	1948	1948	1
563	20230801	094100	206349524	1948	1940	1948	1939	1005
564	20230801	094000	204400744	1940	1941	1941	1940	564
565	20230801	093900	203306574	1940	1942	1942	1940	230
566	20230801	093800	202860341	1949	1941	1949	1940	513
567	20230801	093700	201864994	1950	1952	1952	1950	30
568	20230801	093600	201806474	1941	1941	1941	1941	10
569	20230801	093500	201787064	1940	1941	1941	1940	13
570	20230801	093400	201761833	1947	1947	1947	1937	3042
571	20230801	093300	195863967	1947	1947	1949	1947	799
572	20230801	093200	194308292	1947	1947	1947	1947	637
573	20230801	093100	193068053	1947	1953	1953	1938	9100
574	20230801	093000	175398589	1953	1953	1954	1953	560
575	20230801	092900	174304879	1964	1964	1964	1964	1
576	20230801	092800	174302915	1950	1957	1957	1950	3419
577	20230801	092700	167628874	1957	1967	1967	1957	799
578	20230801	092600	166058452	1967	1967	1967	1967	1553
579	20230801	092500	163003701	1966	1966	1966	1965	1010
580	20230801	092400	161018046	1965	1965	1965	1965	328
581	20230801	092300	160373526	1950	1950	1950	1950	389
582	20230801	092200	159614976	1949	1949	1949	1949	100
583	20230801	092100	159420076	1938	1939	1940	1938	12851
584	20230801	092000	134513733	1938	1938	1938	1938	8
585	20230801	091900	134498229	1937	1938	1938	1937	1135
586	20230801	091800	132299251	1937	1939	1939	1937	853
587	20230801	091700	130646408	1939	1940	1941	1939	7726
588	20230801	091600	115662394	1940	1951	1952	1940	7971
589	20230801	091500	100144491	1953	1964	1964	1951	1309
590	20230801	091400	97588925	1954	1955	1956	1954	1909
591	20230801	091300	93857635	1965	1960	1965	1953	3083
592	20230801	091200	87831021	1958	1959	1959	1958	1878
593	20230801	091100	84153587	1958	1961	1961	1958	4431
594	20230801	091000	75474327	1985	1979	1990	1956	3578
595	20230801	090900	68429103	1986	1980	1990	1980	1512
596	20230801	090800	65426556	1979	1979	1979	1979	671
597	20230801	090700	64098647	1972	1972	1972	1972	4892
598	20230801	090600	54451623	1962	1963	1963	1962	3103
599	20230801	090500	48360535	1963	1971	1972	1963	1609
600	20230801	090400	45197951	1970	1970	1970	1968	3275
601	20230801	090300	38746252	1970	1970	1970	1953	743
602	20230801	090200	37295139	1953	1982	1982	1953	1639
603	20230801	090100	34091161	1984	1956	1984	1952	182
604	20230801	090000	33734056	1951	1954	1989	1951	17262