KissMeData/023960/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	190000	551280496	1920	1920	1920	1920	1899
3	20230821	185900	551280496	1920	1920	1920	1920	0
4	20230821	185800	551280496	1920	1920	1920	1920	0
5	20230821	185700	551280496	1920	1920	1920	1920	0
6	20230821	185600	551280496	1920	1920	1920	1920	0
7	20230821	185500	551280496	1920	1920	1920	1920	0
8	20230821	185400	551280496	1920	1920	1920	1920	0
9	20230821	185300	551280496	1920	1920	1920	1920	0
10	20230821	185200	551280496	1920	1920	1920	1920	0
11	20230821	185100	551280496	1920	1920	1920	1920	0
12	20230821	185000	551280496	1920	1920	1920	1920	0
13	20230821	184900	551280496	1920	1920	1920	1920	0
14	20230821	184800	551280496	1920	1920	1920	1920	0
15	20230821	184700	551280496	1920	1920	1920	1920	0
16	20230821	184600	551280496	1920	1920	1920	1920	0
17	20230821	184500	551280496	1920	1920	1920	1920	0
18	20230821	184400	551280496	1920	1920	1920	1920	0
19	20230821	184300	551280496	1920	1920	1920	1920	0
20	20230821	184200	551280496	1920	1920	1920	1920	0
21	20230821	184100	551280496	1920	1920	1920	1920	0
22	20230821	184000	551280496	1920	1920	1920	1920	0
23	20230821	183900	551280496	1920	1920	1920	1920	0
24	20230821	183800	551280496	1920	1920	1920	1920	0
25	20230821	183700	551280496	1920	1920	1920	1920	0
26	20230821	183600	551280496	1920	1920	1920	1920	0
27	20230821	183500	551280496	1920	1920	1920	1920	0
28	20230821	183400	551280496	1920	1920	1920	1920	0
29	20230821	183300	551280496	1920	1920	1920	1920	0
30	20230821	183200	551280496	1920	1920	1920	1920	0
31	20230821	183100	551280496	1920	1920	1920	1920	0
32	20230821	183000	551280496	1920	1920	1920	1920	1899
33	20230821	182900	551280496	1920	1920	1920	1920	0
34	20230821	182800	551280496	1920	1920	1920	1920	0
35	20230821	182700	551280496	1920	1920	1920	1920	0
36	20230821	182600	551280496	1920	1920	1920	1920	0
37	20230821	182500	551280496	1920	1920	1920	1920	0
38	20230821	182400	551280496	1920	1920	1920	1920	0
39	20230821	182300	551280496	1920	1920	1920	1920	0
40	20230821	182200	551280496	1920	1920	1920	1920	0
41	20230821	182100	551280496	1920	1920	1920	1920	0
42	20230821	182000	551280496	1920	1920	1920	1920	0
43	20230821	181900	551280496	1920	1920	1920	1920	0
44	20230821	181800	551280496	1920	1920	1920	1920	0
45	20230821	181700	551280496	1920	1920	1920	1920	0
46	20230821	181600	551280496	1920	1920	1920	1920	0
47	20230821	181500	551280496	1920	1920	1920	1920	0
48	20230821	181400	551280496	1920	1920	1920	1920	0
49	20230821	181300	551280496	1920	1920	1920	1920	0
50	20230821	181200	551280496	1920	1920	1920	1920	0
51	20230821	181100	551280496	1920	1920	1920	1920	0
52	20230821	181000	551280496	1920	1920	1920	1920	0
53	20230821	180900	551280496	1920	1920	1920	1920	0
54	20230821	180800	551280496	1920	1920	1920	1920	0
55	20230821	180700	551280496	1920	1920	1920	1920	0
56	20230821	180600	551280496	1920	1920	1920	1920	0
57	20230821	180500	551280496	1920	1920	1920	1920	0
58	20230821	180400	551280496	1920	1920	1920	1920	0
59	20230821	180300	551280496	1920	1920	1920	1920	0
60	20230821	180200	551280496	1920	1920	1920	1920	0
61	20230821	180100	551280496	1920	1920	1920	1920	0
62	20230821	180000	551280496	1920	1920	1920	1920	1899
63	20230821	175900	551280496	1920	1920	1920	1920	0
64	20230821	175800	551280496	1920	1920	1920	1920	0
65	20230821	175700	551280496	1920	1920	1920	1920	0
66	20230821	175600	551280496	1920	1920	1920	1920	0
67	20230821	175500	551280496	1920	1920	1920	1920	0
68	20230821	175400	551280496	1920	1920	1920	1920	0
69	20230821	175300	551280496	1920	1920	1920	1920	0
70	20230821	175200	551280496	1920	1920	1920	1920	0
71	20230821	175100	551280496	1920	1920	1920	1920	0
72	20230821	175000	551280496	1920	1920	1920	1920	0
73	20230821	174900	551280496	1920	1920	1920	1920	0
74	20230821	174800	551280496	1920	1920	1920	1920	0
75	20230821	174700	551280496	1920	1920	1920	1920	0
76	20230821	174600	551280496	1920	1920	1920	1920	0
77	20230821	174500	551280496	1920	1920	1920	1920	0
78	20230821	174400	551280496	1920	1920	1920	1920	0
79	20230821	174300	551280496	1920	1920	1920	1920	0
80	20230821	174200	551280496	1920	1920	1920	1920	0
81	20230821	174100	551280496	1920	1920	1920	1920	0
82	20230821	174000	551280496	1920	1920	1920	1920	0
83	20230821	173900	551280496	1920	1920	1920	1920	0
84	20230821	173800	551280496	1920	1920	1920	1920	0
85	20230821	173700	551280496	1920	1920	1920	1920	0
86	20230821	173600	551280496	1920	1920	1920	1920	0
87	20230821	173500	551280496	1920	1920	1920	1920	0
88	20230821	173400	551280496	1920	1920	1920	1920	0
89	20230821	173300	551280496	1920	1920	1920	1920	0
90	20230821	173200	551280496	1920	1920	1920	1920	0
91	20230821	173100	551280496	1920	1920	1920	1920	0
92	20230821	173000	551280496	1920	1920	1920	1920	1899
93	20230821	172900	551280496	1920	1920	1920	1920	0
94	20230821	172800	551280496	1920	1920	1920	1920	0
95	20230821	172700	551280496	1920	1920	1920	1920	0
96	20230821	172600	551280496	1920	1920	1920	1920	0
97	20230821	172500	551280496	1920	1920	1920	1920	0
98	20230821	172400	551280496	1920	1920	1920	1920	0
99	20230821	172300	551280496	1920	1920	1920	1920	0
100	20230821	172200	551280496	1920	1920	1920	1920	0
101	20230821	172100	551280496	1920	1920	1920	1920	0
102	20230821	172000	551280496	1920	1920	1920	1920	0
103	20230821	171900	551280496	1920	1920	1920	1920	0
104	20230821	171800	551280496	1920	1920	1920	1920	0
105	20230821	171700	551280496	1920	1920	1920	1920	0
106	20230821	171600	551280496	1920	1920	1920	1920	0
107	20230821	171500	551280496	1920	1920	1920	1920	0
108	20230821	171400	551280496	1920	1920	1920	1920	0
109	20230821	171300	551280496	1920	1920	1920	1920	0
110	20230821	171200	551280496	1920	1920	1920	1920	0
111	20230821	171100	551280496	1920	1920	1920	1920	0
112	20230821	171000	551280496	1920	1920	1920	1920	0
113	20230821	170900	551280496	1920	1920	1920	1920	0
114	20230821	170800	551280496	1920	1920	1920	1920	0
115	20230821	170700	551280496	1920	1920	1920	1920	0
116	20230821	170600	551280496	1920	1920	1920	1920	0
117	20230821	170500	551280496	1920	1920	1920	1920	0
118	20230821	170400	551280496	1920	1920	1920	1920	0
119	20230821	170300	551280496	1920	1920	1920	1920	0
120	20230821	170200	551280496	1920	1920	1920	1920	0
121	20230821	170100	551280496	1920	1920	1920	1920	0
122	20230821	170000	551280496	1920	1920	1920	1920	1899
123	20230821	165900	551280496	1920	1920	1920	1920	0
124	20230821	165800	551280496	1920	1920	1920	1920	0
125	20230821	165700	551280496	1920	1920	1920	1920	0
126	20230821	165600	551280496	1920	1920	1920	1920	0
127	20230821	165500	551280496	1920	1920	1920	1920	0
128	20230821	165400	551280496	1920	1920	1920	1920	0
129	20230821	165300	551280496	1920	1920	1920	1920	0
130	20230821	165200	551280496	1920	1920	1920	1920	0
131	20230821	165100	551280496	1920	1920	1920	1920	0
132	20230821	165000	551280496	1920	1920	1920	1920	0
133	20230821	164900	551280496	1920	1920	1920	1920	0
134	20230821	164800	551280496	1920	1920	1920	1920	0
135	20230821	164700	551280496	1920	1920	1920	1920	0
136	20230821	164600	551280496	1920	1920	1920	1920	0
137	20230821	164500	551280496	1920	1920	1920	1920	0
138	20230821	164400	551280496	1920	1920	1920	1920	0
139	20230821	164300	551280496	1920	1920	1920	1920	0
140	20230821	164200	551280496	1920	1920	1920	1920	0
141	20230821	164100	551280496	1920	1920	1920	1920	0
142	20230821	164000	551280496	1920	1920	1920	1920	0
143	20230821	163900	551280496	1920	1920	1920	1920	0
144	20230821	163800	551280496	1920	1920	1920	1920	0
145	20230821	163700	551280496	1920	1920	1920	1920	0
146	20230821	163600	551280496	1920	1920	1920	1920	0
147	20230821	163500	551280496	1920	1920	1920	1920	0
148	20230821	163400	551280496	1920	1920	1920	1920	0
149	20230821	163300	551280496	1920	1920	1920	1920	0
150	20230821	163200	551280496	1920	1920	1920	1920	0
151	20230821	163100	551280496	1920	1920	1920	1920	0
152	20230821	163000	551280496	1920	1920	1920	1920	1899
153	20230821	162900	551280496	1920	1920	1920	1920	0
154	20230821	162800	551280496	1920	1920	1920	1920	0
155	20230821	162700	551280496	1920	1920	1920	1920	0
156	20230821	162600	551280496	1920	1920	1920	1920	0
157	20230821	162500	551280496	1920	1920	1920	1920	0
158	20230821	162400	551280496	1920	1920	1920	1920	0
159	20230821	162300	551280496	1920	1920	1920	1920	0
160	20230821	162200	551280496	1920	1920	1920	1920	0
161	20230821	162100	551280496	1920	1920	1920	1920	0
162	20230821	162000	551280496	1920	1920	1920	1920	0
163	20230821	161900	551280496	1920	1920	1920	1920	0
164	20230821	161800	551280496	1920	1920	1920	1920	0
165	20230821	161700	551280496	1920	1920	1920	1920	0
166	20230821	161600	551280496	1920	1920	1920	1920	0
167	20230821	161500	551280496	1920	1920	1920	1920	0
168	20230821	161400	551280496	1920	1920	1920	1920	0
169	20230821	161300	551280496	1920	1920	1920	1920	0
170	20230821	161200	551280496	1920	1920	1920	1920	0
171	20230821	161100	551280496	1920	1920	1920	1920	0
172	20230821	161000	551280496	1920	1920	1920	1920	0
173	20230821	160900	551280496	1920	1920	1920	1920	0
174	20230821	160800	551280496	1920	1920	1920	1920	0
175	20230821	160700	551280496	1920	1920	1920	1920	0
176	20230821	160600	551280496	1920	1920	1920	1920	0
177	20230821	160500	551280496	1920	1920	1920	1920	0
178	20230821	160400	551280496	1920	1920	1920	1920	0
179	20230821	160300	551280496	1920	1920	1920	1920	0
180	20230821	160200	551280496	1920	1920	1920	1920	0
181	20230821	160100	551280496	1920	1920	1920	1920	0
182	20230821	160000	551280496	1920	1920	1920	1920	1899
183	20230821	155900	551280496	1920	1920	1920	1920	0
184	20230821	155800	551280496	1920	1920	1920	1920	0
185	20230821	155700	551280496	1920	1920	1920	1920	0
186	20230821	155600	551280496	1920	1920	1920	1920	0
187	20230821	155500	551280496	1920	1920	1920	1920	0
188	20230821	155400	551280496	1920	1920	1920	1920	0
189	20230821	155300	551280496	1920	1920	1920	1920	0
190	20230821	155200	551280496	1920	1920	1920	1920	0
191	20230821	155100	551280496	1920	1920	1920	1920	0
192	20230821	155000	551280496	1920	1920	1920	1920	0
193	20230821	154900	551280496	1920	1920	1920	1920	0
194	20230821	154800	551280496	1920	1920	1920	1920	0
195	20230821	154700	551280496	1920	1920	1920	1920	0
196	20230821	154600	551280496	1920	1920	1920	1920	0
197	20230821	154500	551280496	1920	1920	1920	1920	0
198	20230821	154400	551280496	1920	1920	1920	1920	0
199	20230821	154300	551280496	1920	1920	1920	1920	0
200	20230821	154200	551280496	1920	1920	1920	1920	0
201	20230821	154100	551280496	1920	1920	1920	1920	0
202	20230821	154000	551280496	1920	1920	1920	1920	0
203	20230821	153900	551280496	1920	1920	1920	1920	0
204	20230821	153800	551280496	1920	1920	1920	1920	0
205	20230821	153700	551280496	1920	1920	1920	1920	0
206	20230821	153600	551280496	1920	1920	1920	1920	0
207	20230821	153500	551280496	1920	1920	1920	1920	0
208	20230821	153400	551280496	1920	1920	1920	1920	0
209	20230821	153300	551280496	1920	1920	1920	1920	0
210	20230821	153200	551280496	1920	1920	1920	1920	0
211	20230821	153100	551280496	1920	1920	1920	1920	0
212	20230821	153000	551280496	1920	1920	1920	1920	3798
213	20230821	152900	547634416	1920	1920	1920	1920	0
214	20230821	152800	547634416	1920	1920	1920	1920	0
215	20230821	152700	547634416	1920	1920	1920	1920	0
216	20230821	152600	547634416	1920	1920	1920	1920	0
217	20230821	152500	547634416	1920	1920	1920	1920	0
218	20230821	152400	547634416	1920	1920	1920	1920	0
219	20230821	152300	547634416	1920	1920	1920	1920	0
220	20230821	152200	547634416	1920	1920	1920	1920	0
221	20230821	152100	547634416	1920	1920	1920	1920	0
222	20230821	152000	547634416	1920	1920	1920	1920	0
223	20230821	151900	547634416	1920	1920	1920	1920	426
224	20230821	151800	546816496	1920	1919	1920	1919	4713
225	20230821	151700	537767557	1923	1920	1923	1920	1891
226	20230821	151600	534132227	1920	1919	1920	1919	1720
227	20230821	151500	530831377	1920	1918	1920	1918	143
228	20230821	151400	530556967	1918	1919	1919	1918	2010
229	20230821	151300	526699787	1919	1912	1919	1911	897
230	20230821	151200	524984723	1911	1918	1918	1911	4203
231	20230821	151100	516940078	1918	1919	1919	1918	1308
232	20230821	151000	514430834	1918	1919	1919	1918	555
233	20230821	150900	513365804	1919	1920	1920	1919	1001
234	20230821	150800	511444884	1919	1918	1919	1918	290
235	20230821	150700	510888382	1919	1918	1919	1915	222
236	20230821	150600	510462927	1918	1918	1918	1918	1
237	20230821	150500	510461009	1919	1920	1921	1919	474
238	20230821	150400	509550718	1921	1922	1922	1921	30
239	20230821	150300	509493087	1922	1918	1922	1918	720
240	20230821	150200	508110728	1918	1918	1918	1918	0
241	20230821	150100	508110728	1918	1919	1919	1913	74
242	20230821	150000	507969141	1919	1915	1919	1915	72
243	20230821	145900	507831212	1915	1915	1915	1915	2315
244	20230821	145800	503397987	1915	1915	1915	1913	113
245	20230821	145700	503181814	1913	1913	1913	1913	148
246	20230821	145600	502898690	1913	1915	1915	1913	843
247	20230821	145500	501286027	1914	1914	1914	1914	505
248	20230821	145400	500319457	1914	1914	1914	1914	250
249	20230821	145300	499840957	1914	1915	1915	1914	204
250	20230821	145200	499450469	1915	1915	1915	1915	935
251	20230821	145100	497659944	1919	1919	1919	1919	0
252	20230821	145000	497659944	1919	1921	1921	1915	528
253	20230821	144900	496648814	1916	1916	1916	1916	500
254	20230821	144800	495690814	1921	1921	1921	1921	0
255	20230821	144700	495690814	1921	1921	1921	1921	2000
256	20230821	144600	491848814	1923	1923	1923	1923	0
257	20230821	144500	491848814	1923	1923	1923	1923	0
258	20230821	144400	491848814	1923	1923	1923	1923	3
259	20230821	144300	491843045	1926	1911	1926	1911	172
260	20230821	144200	491513143	1911	1911	1911	1911	0
261	20230821	144100	491513143	1911	1915	1915	1911	4152
262	20230821	144000	483578658	1911	1911	1911	1911	0
263	20230821	143900	483578658	1911	1912	1912	1911	549
264	20230821	143800	482529419	1911	1911	1911	1911	1
265	20230821	143700	482527508	1910	1916	1916	1910	6801
266	20230821	143600	469516771	1919	1919	1919	1919	1
267	20230821	143500	469514852	1919	1919	1919	1919	6
268	20230821	143400	469503338	1916	1916	1916	1916	0
269	20230821	143300	469503338	1916	1916	1916	1916	0
270	20230821	143200	469503338	1916	1919	1919	1916	3465
271	20230821	143100	462864395	1917	1918	1918	1916	2081
272	20230821	143000	458876355	1918	1922	1922	1918	5434
273	20230821	142900	448440889	1922	1925	1925	1922	4064
274	20230821	142800	440623214	1925	1925	1925	1925	0
275	20230821	142700	440623214	1925	1925	1925	1925	0
276	20230821	142600	440623214	1925	1925	1925	1925	0
277	20230821	142500	440623214	1925	1925	1925	1925	0
278	20230821	142400	440623214	1925	1925	1925	1925	0
279	20230821	142300	440623214	1925	1925	1925	1925	0
280	20230821	142200	440623214	1925	1925	1925	1925	0
281	20230821	142100	440623214	1925	1925	1925	1925	0
282	20230821	142000	440623214	1925	1927	1927	1925	2017
283	20230821	141900	436740477	1927	1927	1927	1927	200
284	20230821	141800	436355077	1927	1927	1927	1927	0
285	20230821	141700	436355077	1927	1927	1927	1927	0
286	20230821	141600	436355077	1927	1928	1928	1927	5435
287	20230821	141500	425881824	1928	1928	1928	1928	0
288	20230821	141400	425881824	1928	1929	1929	1928	1217
289	20230821	141300	423535231	1931	1931	1931	1931	4
290	20230821	141200	423527507	1931	1931	1931	1931	0
291	20230821	141100	423527507	1931	1931	1931	1931	0
292	20230821	141000	423527507	1931	1931	1931	1931	34
293	20230821	140900	423461853	1931	1931	1931	1931	0
294	20230821	140800	423461853	1931	1931	1931	1931	0
295	20230821	140700	423461853	1931	1931	1931	1931	0
296	20230821	140600	423461853	1931	1931	1931	1931	0
297	20230821	140500	423461853	1931	1931	1931	1931	1
298	20230821	140400	423459922	1929	1930	1930	1929	297
299	20230821	140300	422887000	1930	1930	1930	1930	0
300	20230821	140200	422887000	1930	1931	1932	1930	1750
301	20230821	140100	419508250	1933	1933	1933	1933	0
302	20230821	140000	419508250	1933	1933	1933	1933	0
303	20230821	135900	419508250	1933	1933	1933	1933	10
304	20230821	135800	419488920	1933	1932	1933	1932	100
305	20230821	135700	419295685	1932	1932	1932	1932	200
306	20230821	135600	418909285	1934	1934	1934	1934	0
307	20230821	135500	418909285	1934	1930	1934	1930	4920
308	20230821	135400	409401835	1927	1927	1927	1927	0
309	20230821	135300	409401835	1927	1927	1927	1927	1012
310	20230821	135200	407451711	1927	1928	1932	1927	8842
311	20230821	135100	390406143	1932	1932	1932	1932	1
312	20230821	135000	390404211	1928	1930	1930	1928	3498
313	20230821	134900	383659017	1930	1930	1930	1930	0
314	20230821	134800	383659017	1930	1930	1930	1930	0
315	20230821	134700	383659017	1930	1930	1930	1930	0
316	20230821	134600	383659017	1930	1929	1930	1929	1075
317	20230821	134500	381584767	1930	1929	1930	1929	2033
318	20230821	134400	377662872	1930	1930	1930	1930	41
319	20230821	134300	377583742	1930	1930	1930	1930	104
320	20230821	134200	377383022	1930	1930	1930	1930	101
321	20230821	134100	377188092	1934	1934	1934	1934	0
322	20230821	134000	377188092	1934	1930	1934	1930	700
323	20230821	133900	375836292	1930	1931	1931	1930	2315
324	20230821	133800	371367732	1934	1934	1934	1934	0
325	20230821	133700	371367732	1934	1934	1934	1934	0
326	20230821	133600	371367732	1934	1934	1934	1934	100
327	20230821	133500	371174332	1933	1933	1933	1933	541
328	20230821	133400	370128579	1932	1932	1932	1932	134
329	20230821	133300	369869691	1932	1932	1932	1932	4
330	20230821	133200	369861963	1932	1932	1932	1932	0
331	20230821	133100	369861963	1932	1932	1932	1932	0
332	20230821	133000	369861963	1932	1932	1932	1932	100
333	20230821	132900	369668763	1931	1931	1931	1931	640
334	20230821	132800	368432923	1932	1932	1932	1932	169
335	20230821	132700	368106415	1930	1930	1930	1930	447
336	20230821	132600	367243705	1932	1932	1932	1932	6
337	20230821	132500	367232113	1932	1932	1932	1932	6
338	20230821	132400	367220521	1932	1931	1932	1931	10
339	20230821	132300	367201210	1931	1931	1931	1931	174
340	20230821	132200	366865216	1931	1931	1931	1931	2
341	20230821	132100	366861354	1930	1930	1930	1930	272
342	20230821	132000	366336394	1930	1930	1930	1930	30
343	20230821	131900	366278494	1930	1930	1930	1930	1
344	20230821	131800	366276564	1926	1926	1926	1926	0
345	20230821	131700	366276564	1926	1926	1926	1926	0
346	20230821	131600	366276564	1926	1926	1926	1926	0
347	20230821	131500	366276564	1926	1926	1926	1926	0
348	20230821	131400	366276564	1926	1926	1926	1926	440
349	20230821	131300	365429124	1930	1930	1930	1930	105
350	20230821	131200	365226474	1930	1930	1930	1930	200
351	20230821	131100	364840474	1930	1926	1930	1926	804
352	20230821	131000	363288758	1930	1930	1930	1930	0
353	20230821	130900	363288758	1930	1930	1930	1930	0
354	20230821	130800	363288758	1930	1930	1930	1930	0
355	20230821	130700	363288758	1930	1926	1930	1926	2
356	20230821	130600	363284902	1930	1927	1930	1927	124
357	20230821	130500	363045951	1930	1930	1930	1930	0
358	20230821	130400	363045951	1930	1930	1930	1930	3
359	20230821	130300	363040161	1930	1930	1930	1930	37
360	20230821	130200	362968751	1930	1930	1930	1930	0
361	20230821	130100	362968751	1930	1930	1930	1930	204
362	20230821	130000	362575031	1926	1926	1926	1926	2083
363	20230821	125900	358563173	1926	1926	1926	1926	7
364	20230821	125800	358549691	1926	1926	1926	1926	0
365	20230821	125700	358549691	1926	1926	1926	1926	1
366	20230821	125600	358547765	1924	1926	1926	1924	500
367	20230821	125500	357585284	1930	1930	1930	1930	100
368	20230821	125400	357392284	1930	1930	1930	1930	3
369	20230821	125300	357386494	1930	1930	1930	1930	5
370	20230821	125200	357376844	1930	1930	1930	1930	348
371	20230821	125100	356705204	1930	1930	1930	1930	0
372	20230821	125000	356705204	1930	1930	1930	1930	100
373	20230821	124900	356512204	1930	1931	1931	1930	2000
374	20230821	124800	352652104	1933	1933	1933	1933	1
375	20230821	124700	352650171	1930	1930	1930	1930	0
376	20230821	124600	352650171	1930	1930	1930	1930	0
377	20230821	124500	352650171	1930	1931	1931	1930	130
378	20230821	124400	352399171	1933	1932	1933	1930	702
379	20230821	124300	351043474	1935	1935	1935	1935	4
380	20230821	124200	351035734	1935	1935	1935	1935	9
381	20230821	124100	351018319	1935	1935	1935	1935	28
382	20230821	124000	350964139	1932	1932	1932	1932	201
383	20230821	123900	350575807	1932	1932	1932	1932	103
384	20230821	123800	350376811	1934	1934	1934	1934	0
385	20230821	123700	350376811	1934	1934	1934	1934	0
386	20230821	123600	350376811	1934	1934	1934	1934	0
387	20230821	123500	350376811	1934	1934	1934	1934	3
388	20230821	123400	350371009	1934	1934	1934	1934	0
389	20230821	123300	350371009	1934	1925	1934	1925	528
390	20230821	123200	349350064	1925	1925	1925	1925	0
391	20230821	123100	349350064	1925	1925	1925	1925	3508
392	20230821	123000	342597164	1930	1930	1930	1930	196
393	20230821	122900	342218884	1925	1925	1925	1925	0
394	20230821	122800	342218884	1925	1925	1925	1925	0
395	20230821	122700	342218884	1925	1925	1925	1925	45
396	20230821	122600	342132259	1930	1931	1931	1930	1452
397	20230821	122500	339329102	1937	1937	1937	1937	150
398	20230821	122400	339038552	1937	1937	1937	1937	53
399	20230821	122300	338935891	1937	1937	1937	1937	154
400	20230821	122200	338637593	1937	1937	1937	1937	1586
401	20230821	122100	335565511	1937	1937	1937	1932	283
402	20230821	122000	335018250	1938	1938	1938	1938	200
403	20230821	121900	334630650	1938	1938	1938	1938	10
404	20230821	121800	334611270	1938	1938	1938	1938	0
405	20230821	121700	334611270	1938	1938	1938	1938	0
406	20230821	121600	334611270	1938	1938	1938	1938	0
407	20230821	121500	334611270	1938	1938	1938	1938	0
408	20230821	121400	334611270	1938	1938	1938	1938	3
409	20230821	121300	334605456	1938	1938	1938	1938	14
410	20230821	121200	334578324	1938	1938	1938	1938	5
411	20230821	121100	334568634	1938	1949	1949	1933	7104
412	20230821	121000	320802236	1949	1949	1949	1949	3
413	20230821	120900	320796389	1949	1949	1949	1949	5
414	20230821	120800	320786644	1949	1949	1949	1949	0
415	20230821	120700	320786644	1949	1949	1949	1949	0
416	20230821	120600	320786644	1949	1949	1949	1949	0
417	20230821	120500	320786644	1949	1949	1949	1949	0
418	20230821	120400	320786644	1949	1949	1949	1949	3
419	20230821	120300	320780797	1949	1949	1949	1949	4
420	20230821	120200	320773001	1949	1949	1949	1949	0
421	20230821	120100	320773001	1949	1949	1949	1949	2
422	20230821	120000	320769103	1949	1949	1949	1949	1
423	20230821	115900	320767154	1939	1949	1949	1939	374
424	20230821	115800	320041958	1940	1940	1940	1940	0
425	20230821	115700	320041958	1940	1950	1950	1940	2022
426	20230821	115600	316116778	1953	1953	1953	1953	0
427	20230821	115500	316116778	1953	1953	1953	1953	6
428	20230821	115400	316105060	1953	1953	1953	1953	19
429	20230821	115300	316067953	1953	1953	1953	1953	5
430	20230821	115200	316058188	1953	1953	1953	1953	0
431	20230821	115100	316058188	1953	1953	1953	1953	0
432	20230821	115000	316058188	1953	1953	1953	1953	1
433	20230821	114900	316056235	1953	1953	1953	1953	1
434	20230821	114800	316054282	1940	1940	1940	1940	0
435	20230821	114700	316054282	1940	1940	1940	1940	155
436	20230821	114600	315753582	1940	1940	1940	1940	0
437	20230821	114500	315753582	1940	1940	1940	1940	0
438	20230821	114400	315753582	1940	1940	1940	1940	1690
439	20230821	114300	312474982	1953	1953	1953	1953	5
440	20230821	114200	312465217	1944	1945	1945	1944	1260
441	20230821	114100	310015218	1950	1950	1950	1950	51
442	20230821	114000	309915768	1956	1956	1956	1956	100
443	20230821	113900	309720168	1956	1956	1956	1956	0
444	20230821	113800	309720168	1956	1956	1956	1956	0
445	20230821	113700	309720168	1956	1956	1956	1956	0
446	20230821	113600	309720168	1956	1956	1956	1956	0
447	20230821	113500	309720168	1956	1956	1956	1956	3
448	20230821	113400	309714300	1956	1956	1956	1956	3
449	20230821	113300	309708432	1956	1956	1956	1956	42
450	20230821	113200	309626280	1946	1946	1946	1946	3213
451	20230821	113100	303373782	1949	1949	1949	1949	0
452	20230821	113000	303373782	1949	1949	1949	1947	2101
453	20230821	112900	299280283	1949	1949	1949	1949	0
454	20230821	112800	299280283	1949	1955	1955	1949	35
455	20230821	112700	299212014	1955	1949	1955	1949	233
456	20230821	112600	298757741	1949	1954	1954	1949	500
457	20230821	112500	297783221	1954	1956	1956	1954	6
458	20230821	112400	297771487	1956	1956	1956	1955	18
459	20230821	112300	297736280	1956	1954	1956	1954	7
460	20230821	112200	297722590	1956	1955	1956	1955	7
461	20230821	112100	297708899	1957	1957	1957	1957	0
462	20230821	112000	297708899	1957	1957	1957	1957	51
463	20230821	111900	297609092	1957	1957	1957	1957	0
464	20230821	111800	297609092	1957	1957	1957	1957	7
465	20230821	111700	297595393	1945	1959	1959	1945	1201
466	20230821	111600	295255995	1959	1959	1959	1959	0
467	20230821	111500	295255995	1959	1959	1959	1959	0
468	20230821	111400	295255995	1959	1959	1959	1959	103
469	20230821	111300	295054218	1945	1945	1945	1945	0
470	20230821	111200	295054218	1945	1945	1945	1945	0
471	20230821	111100	295054218	1945	1943	1945	1943	3121
472	20230821	111000	288986456	1943	1943	1943	1943	0
473	20230821	110900	288986456	1943	1939	1943	1939	1950
474	20230821	110800	285203356	1939	1936	1939	1936	1106
475	20230821	110700	283061870	1939	1936	1939	1936	2
476	20230821	110600	283057995	1935	1935	1935	1935	1695
477	20230821	110500	279778170	1935	1935	1935	1935	0
478	20230821	110400	279778170	1935	1935	1935	1935	0
479	20230821	110300	279778170	1935	1935	1935	1935	0
480	20230821	110200	279778170	1935	1935	1935	1935	35
481	20230821	110100	279710445	1924	1925	1925	1924	1003
482	20230821	110000	277780512	1924	1924	1924	1924	0
483	20230821	105900	277780512	1924	1924	1924	1924	4112
484	20230821	105800	269869024	1935	1927	1935	1927	301
485	20230821	105700	269286666	1922	1927	1927	1922	13834
486	20230821	105600	242697638	1927	1932	1932	1927	3248
487	20230821	105500	236431764	1931	1931	1931	1931	100
488	20230821	105400	236238664	1931	1931	1931	1931	802
489	20230821	105300	234690002	1942	1942	1942	1942	22
490	20230821	105200	234647278	1942	1942	1942	1942	12
491	20230821	105100	234623974	1945	1945	1945	1945	0
492	20230821	105000	234623974	1945	1945	1945	1945	0
493	20230821	104900	234623974	1945	1945	1945	1945	0
494	20230821	104800	234623974	1945	1945	1945	1926	5651
495	20230821	104700	223670196	1946	1947	1950	1946	1415
496	20230821	104600	220916583	1947	1947	1947	1947	0
497	20230821	104500	220916583	1947	1948	1951	1947	525
498	20230821	104400	219893897	1951	1951	1951	1951	4
499	20230821	104300	219886093	1951	1951	1951	1951	1
500	20230821	104200	219884142	1950	1951	1951	1950	354
501	20230821	104100	219193822	1951	1950	1951	1950	377
502	20230821	104000	218458642	1950	1950	1950	1950	114
503	20230821	103900	218236342	1947	1949	1949	1947	379
504	20230821	103800	217498409	1950	1950	1950	1950	2031
505	20230821	103700	213537959	1951	1955	1955	1951	914
506	20230821	103600	211754605	1956	1957	1962	1956	831
507	20230821	103500	210128353	1962	1962	1962	1962	0
508	20230821	103400	210128353	1962	1962	1962	1962	0
509	20230821	103300	210128353	1962	1958	1962	1958	214
510	20230821	103200	209708825	1959	1962	1962	1959	3443
511	20230821	103100	202958930	1962	1965	1965	1962	1467
512	20230821	103000	200077749	1968	1968	1968	1968	85
513	20230821	102900	199910469	1969	1970	1970	1969	15
514	20230821	102800	199880929	1970	1970	1970	1970	0
515	20230821	102700	199880929	1970	1970	1970	1970	0
516	20230821	102600	199880929	1970	1970	1970	1970	9
517	20230821	102500	199863199	1969	1970	1970	1969	15
518	20230821	102400	199833659	1970	1970	1970	1970	0
519	20230821	102300	199833659	1970	1970	1970	1970	5
520	20230821	102200	199823809	1970	1970	1970	1970	11
521	20230821	102100	199802139	1971	1971	1971	1971	0
522	20230821	102000	199802139	1971	1971	1971	1971	1
523	20230821	101900	199800168	1971	1964	1971	1964	350
524	20230821	101800	199111718	1964	1964	1964	1964	290
525	20230821	101700	198542158	1968	1970	1970	1968	200
526	20230821	101600	198148358	1971	1973	1973	1971	21
527	20230821	101500	198106955	1975	1975	1975	1975	597
528	20230821	101400	196927880	1982	1982	1982	1982	0
529	20230821	101300	196927880	1982	1982	1982	1982	0
530	20230821	101200	196927880	1982	1970	1982	1970	110
531	20230821	101100	196711168	1970	1977	1982	1970	3098
532	20230821	101000	190594437	1982	1980	1982	1975	1276
533	20230821	100900	188070337	1983	1983	1983	1983	729
534	20230821	100800	186624730	1983	1980	1983	1980	41
535	20230821	100700	186543487	1984	1984	1984	1984	166
536	20230821	100600	186214143	1984	1984	1984	1984	0
537	20230821	100500	186214143	1984	1984	1984	1984	0
538	20230821	100400	186214143	1984	1979	1984	1979	1602
539	20230821	100300	183043780	1980	1975	1980	1975	3743
540	20230821	100200	175648111	1975	1975	1975	1975	1200
541	20230821	100100	173278111	1975	1974	1976	1974	1265
542	20230821	100000	170779447	1975	1975	1975	1975	0
543	20230821	095900	170779447	1975	1975	1975	1975	49
544	20230821	095800	170682672	1974	1974	1974	1974	530
545	20230821	095700	169636452	1976	1977	1977	1976	448
546	20230821	095600	168751192	1977	1976	1977	1976	797
547	20230821	095500	167175538	1977	1976	1977	1975	782
548	20230821	095400	165630358	1977	1982	1982	1977	755
549	20230821	095300	164134884	1988	1988	1988	1988	0
550	20230821	095200	164134884	1988	1988	1988	1988	1
551	20230821	095100	164132896	1982	1983	1983	1979	1932
552	20230821	095000	160304075	1981	1988	1989	1981	2361
553	20230821	094900	155609660	1985	1984	1985	1984	5010
554	20230821	094800	145664877	1984	1981	1984	1981	151
555	20230821	094700	145365301	1984	1984	1984	1984	219
556	20230821	094600	144930805	1984	1980	1984	1980	917
557	20230821	094500	143114738	1980	1975	1980	1975	50
558	20230821	094400	143015793	1975	1973	1975	1973	19
559	20230821	094300	142978304	1973	1975	1980	1973	4071
560	20230821	094200	134919071	1979	1973	1980	1973	2381
561	20230821	094100	130210332	1974	1968	1974	1968	5745
562	20230821	094000	118895725	1968	1968	1968	1968	0
563	20230821	093900	118895725	1968	1956	1968	1953	3343
564	20230821	093800	112343463	1956	1952	1956	1952	7
565	20230821	093700	112329791	1956	1956	1956	1956	1
566	20230821	093600	112327835	1960	1960	1960	1960	310
567	20230821	093500	111720235	1960	1960	1960	1960	0
568	20230821	093400	111720235	1960	1960	1960	1960	270
569	20230821	093300	111191035	1960	1959	1960	1959	729
570	20230821	093200	109762424	1960	1970	1970	1960	1136
571	20230821	093100	107527854	1970	1948	1970	1948	24754
572	20230821	093000	58890062	1945	1945	1945	1945	0
573	20230821	092900	58890062	1945	1943	1945	1943	341
574	20230821	092800	58226940	1943	1944	1944	1943	829
575	20230821	092700	56615928	1944	1944	1944	1944	30
576	20230821	092600	56557608	1945	1934	1945	1934	845
577	20230821	092500	54916860	1934	1929	1934	1928	4501
578	20230821	092400	46231679	1929	1923	1929	1923	3716
579	20230821	092300	39074834	1914	1914	1914	1914	0
580	20230821	092200	39074834	1914	1912	1914	1912	100
581	20230821	092100	38883632	1925	1925	1925	1925	0
582	20230821	092000	38883632	1925	1925	1925	1925	1
583	20230821	091900	38881707	1916	1915	1916	1915	1707
584	20230821	091800	35611469	1910	1910	1910	1910	500
585	20230821	091700	34656469	1910	1910	1910	1910	32
586	20230821	091600	34595349	1908	1918	1918	1908	5201
587	20230821	091500	24639063	1925	1925	1925	1925	0
588	20230821	091400	24639063	1925	1925	1925	1925	0
589	20230821	091300	24639063	1925	1925	1925	1925	291
590	20230821	091200	24078888	1925	1925	1925	1925	13
591	20230821	091100	24053863	1916	1916	1916	1916	10
592	20230821	091000	24034703	1915	1915	1915	1915	1454
593	20230821	090900	21250293	1915	1925	1925	1915	69
594	20230821	090800	21117658	1925	1915	1925	1915	3331
595	20230821	090700	14738783	1915	1915	1915	1915	12
596	20230821	090600	14715803	1914	1926	1926	1914	1485
597	20230821	090500	11871587	1926	1916	1926	1914	932
598	20230821	090400	10087206	1916	1920	1926	1916	329
599	20230821	090300	9455928	1930	1930	1930	1930	0
600	20230821	090200	9455928	1930	1930	1930	1930	0
601	20230821	090100	9455928	1930	1930	1930	1930	1
602	20230821	090000	9453998	1918	1901	1919	1901	4716