KissMeData/003280/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	183700	1800603731	1942	1942	1942	1942	24721
3	20230803	183600	1800603731	1942	1942	1942	1942	0
4	20230803	183500	1800603731	1942	1942	1942	1942	0
5	20230803	183400	1800603731	1942	1942	1942	1942	0
6	20230803	183300	1800603731	1942	1942	1942	1942	0
7	20230803	183200	1800603731	1942	1942	1942	1942	0
8	20230803	183100	1800603731	1942	1942	1942	1942	0
9	20230803	183000	1800603731	1942	1942	1942	1942	0
10	20230803	182900	1800603731	1942	1942	1942	1942	0
11	20230803	182800	1800603731	1942	1942	1942	1942	0
12	20230803	182700	1800603731	1942	1942	1942	1942	0
13	20230803	182600	1800603731	1942	1942	1942	1942	0
14	20230803	182500	1800603731	1942	1942	1942	1942	0
15	20230803	182400	1800603731	1942	1942	1942	1942	0
16	20230803	182300	1800603731	1942	1942	1942	1942	0
17	20230803	182200	1800603731	1942	1942	1942	1942	0
18	20230803	182100	1800603731	1942	1942	1942	1942	0
19	20230803	182000	1800603731	1942	1942	1942	1942	0
20	20230803	181900	1800603731	1942	1942	1942	1942	0
21	20230803	181800	1800603731	1942	1942	1942	1942	0
22	20230803	181700	1800603731	1942	1942	1942	1942	0
23	20230803	181600	1800603731	1942	1942	1942	1942	0
24	20230803	181500	1800603731	1942	1942	1942	1942	0
25	20230803	181400	1800603731	1942	1942	1942	1942	0
26	20230803	181300	1800603731	1942	1942	1942	1942	0
27	20230803	181200	1800603731	1942	1942	1942	1942	0
28	20230803	181100	1800603731	1942	1942	1942	1942	0
29	20230803	181000	1800603731	1942	1942	1942	1942	0
30	20230803	180900	1800603731	1942	1942	1942	1942	0
31	20230803	180800	1800603731	1942	1942	1942	1942	0
32	20230803	180700	1800603731	1942	1942	1942	1942	24721
33	20230803	180600	1800603731	1942	1942	1942	1942	0
34	20230803	180500	1800603731	1942	1942	1942	1942	0
35	20230803	180400	1800603731	1942	1942	1942	1942	0
36	20230803	180300	1800603731	1942	1942	1942	1942	0
37	20230803	180200	1800603731	1942	1942	1942	1942	0
38	20230803	180100	1800603731	1942	1942	1942	1942	0
39	20230803	180000	1800603731	1942	1942	1942	1942	0
40	20230803	175900	1800603731	1942	1942	1942	1942	0
41	20230803	175800	1800603731	1942	1942	1942	1942	0
42	20230803	175700	1800603731	1942	1942	1942	1942	0
43	20230803	175600	1800603731	1942	1942	1942	1942	0
44	20230803	175500	1800603731	1942	1942	1942	1942	0
45	20230803	175400	1800603731	1942	1942	1942	1942	0
46	20230803	175300	1800603731	1942	1942	1942	1942	0
47	20230803	175200	1800603731	1942	1942	1942	1942	0
48	20230803	175100	1800603731	1942	1942	1942	1942	0
49	20230803	175000	1800603731	1942	1942	1942	1942	0
50	20230803	174900	1800603731	1942	1942	1942	1942	0
51	20230803	174800	1800603731	1942	1942	1942	1942	0
52	20230803	174700	1800603731	1942	1942	1942	1942	0
53	20230803	174600	1800603731	1942	1942	1942	1942	0
54	20230803	174500	1800603731	1942	1942	1942	1942	0
55	20230803	174400	1800603731	1942	1942	1942	1942	0
56	20230803	174300	1800603731	1942	1942	1942	1942	0
57	20230803	174200	1800603731	1942	1942	1942	1942	0
58	20230803	174100	1800603731	1942	1942	1942	1942	0
59	20230803	174000	1800603731	1942	1942	1942	1942	0
60	20230803	173900	1800603731	1942	1942	1942	1942	0
61	20230803	173800	1800603731	1942	1942	1942	1942	0
62	20230803	173700	1800603731	1942	1942	1942	1942	24721
63	20230803	173600	1800603731	1942	1942	1942	1942	0
64	20230803	173500	1800603731	1942	1942	1942	1942	0
65	20230803	173400	1800603731	1942	1942	1942	1942	0
66	20230803	173300	1800603731	1942	1942	1942	1942	0
67	20230803	173200	1800603731	1942	1942	1942	1942	0
68	20230803	173100	1800603731	1942	1942	1942	1942	0
69	20230803	173000	1800603731	1942	1942	1942	1942	0
70	20230803	172900	1800603731	1942	1942	1942	1942	0
71	20230803	172800	1800603731	1942	1942	1942	1942	0
72	20230803	172700	1800603731	1942	1942	1942	1942	0
73	20230803	172600	1800603731	1942	1942	1942	1942	0
74	20230803	172500	1800603731	1942	1942	1942	1942	0
75	20230803	172400	1800603731	1942	1942	1942	1942	0
76	20230803	172300	1800603731	1942	1942	1942	1942	0
77	20230803	172200	1800603731	1942	1942	1942	1942	0
78	20230803	172100	1800603731	1942	1942	1942	1942	0
79	20230803	172000	1800603731	1942	1942	1942	1942	0
80	20230803	171900	1800603731	1942	1942	1942	1942	0
81	20230803	171800	1800603731	1942	1942	1942	1942	0
82	20230803	171700	1800603731	1942	1942	1942	1942	0
83	20230803	171600	1800603731	1942	1942	1942	1942	0
84	20230803	171500	1800603731	1942	1942	1942	1942	0
85	20230803	171400	1800603731	1942	1942	1942	1942	0
86	20230803	171300	1800603731	1942	1942	1942	1942	0
87	20230803	171200	1800603731	1942	1942	1942	1942	0
88	20230803	171100	1800603731	1942	1942	1942	1942	0
89	20230803	171000	1800603731	1942	1942	1942	1942	0
90	20230803	170900	1800603731	1942	1942	1942	1942	0
91	20230803	170800	1800603731	1942	1942	1942	1942	0
92	20230803	170700	1800603731	1942	1942	1942	1942	24721
93	20230803	170600	1800603731	1942	1942	1942	1942	0
94	20230803	170500	1800603731	1942	1942	1942	1942	0
95	20230803	170400	1800603731	1942	1942	1942	1942	0
96	20230803	170300	1800603731	1942	1942	1942	1942	0
97	20230803	170200	1800603731	1942	1942	1942	1942	0
98	20230803	170100	1800603731	1942	1942	1942	1942	0
99	20230803	170000	1800603731	1942	1942	1942	1942	0
100	20230803	165900	1800603731	1942	1942	1942	1942	0
101	20230803	165800	1800603731	1942	1942	1942	1942	0
102	20230803	165700	1800603731	1942	1942	1942	1942	0
103	20230803	165600	1800603731	1942	1942	1942	1942	0
104	20230803	165500	1800603731	1942	1942	1942	1942	0
105	20230803	165400	1800603731	1942	1942	1942	1942	0
106	20230803	165300	1800603731	1942	1942	1942	1942	0
107	20230803	165200	1800603731	1942	1942	1942	1942	0
108	20230803	165100	1800603731	1942	1942	1942	1942	0
109	20230803	165000	1800603731	1942	1942	1942	1942	0
110	20230803	164900	1800603731	1942	1942	1942	1942	0
111	20230803	164800	1800603731	1942	1942	1942	1942	0
112	20230803	164700	1800603731	1942	1942	1942	1942	0
113	20230803	164600	1800603731	1942	1942	1942	1942	0
114	20230803	164500	1800603731	1942	1942	1942	1942	0
115	20230803	164400	1800603731	1942	1942	1942	1942	0
116	20230803	164300	1800603731	1942	1942	1942	1942	0
117	20230803	164200	1800603731	1942	1942	1942	1942	0
118	20230803	164100	1800603731	1942	1942	1942	1942	0
119	20230803	164000	1800603731	1942	1942	1942	1942	0
120	20230803	163900	1800603731	1942	1942	1942	1942	0
121	20230803	163800	1800603731	1942	1942	1942	1942	0
122	20230803	163700	1800603731	1942	1942	1942	1942	24721
123	20230803	163600	1800603731	1942	1942	1942	1942	0
124	20230803	163500	1800603731	1942	1942	1942	1942	0
125	20230803	163400	1800603731	1942	1942	1942	1942	0
126	20230803	163300	1800603731	1942	1942	1942	1942	0
127	20230803	163200	1800603731	1942	1942	1942	1942	0
128	20230803	163100	1800603731	1942	1942	1942	1942	0
129	20230803	163000	1800603731	1942	1942	1942	1942	0
130	20230803	162900	1800603731	1942	1942	1942	1942	0
131	20230803	162800	1800603731	1942	1942	1942	1942	0
132	20230803	162700	1800603731	1942	1942	1942	1942	0
133	20230803	162600	1800603731	1942	1942	1942	1942	0
134	20230803	162500	1800603731	1942	1942	1942	1942	0
135	20230803	162400	1800603731	1942	1942	1942	1942	0
136	20230803	162300	1800603731	1942	1942	1942	1942	0
137	20230803	162200	1800603731	1942	1942	1942	1942	0
138	20230803	162100	1800603731	1942	1942	1942	1942	0
139	20230803	162000	1800603731	1942	1942	1942	1942	0
140	20230803	161900	1800603731	1942	1942	1942	1942	0
141	20230803	161800	1800603731	1942	1942	1942	1942	0
142	20230803	161700	1800603731	1942	1942	1942	1942	0
143	20230803	161600	1800603731	1942	1942	1942	1942	0
144	20230803	161500	1800603731	1942	1942	1942	1942	0
145	20230803	161400	1800603731	1942	1942	1942	1942	0
146	20230803	161300	1800603731	1942	1942	1942	1942	0
147	20230803	161200	1800603731	1942	1942	1942	1942	0
148	20230803	161100	1800603731	1942	1942	1942	1942	0
149	20230803	161000	1800603731	1942	1942	1942	1942	0
150	20230803	160900	1800603731	1942	1942	1942	1942	0
151	20230803	160800	1800603731	1942	1942	1942	1942	0
152	20230803	160700	1800603731	1942	1942	1942	1942	24721
153	20230803	160600	1800603731	1942	1942	1942	1942	0
154	20230803	160500	1800603731	1942	1942	1942	1942	0
155	20230803	160400	1800603731	1942	1942	1942	1942	0
156	20230803	160300	1800603731	1942	1942	1942	1942	0
157	20230803	160200	1800603731	1942	1942	1942	1942	0
158	20230803	160100	1800603731	1942	1942	1942	1942	0
159	20230803	160000	1800603731	1942	1942	1942	1942	0
160	20230803	155900	1800603731	1942	1942	1942	1942	0
161	20230803	155800	1800603731	1942	1942	1942	1942	0
162	20230803	155700	1800603731	1942	1942	1942	1942	0
163	20230803	155600	1800603731	1942	1942	1942	1942	0
164	20230803	155500	1800603731	1942	1942	1942	1942	0
165	20230803	155400	1800603731	1942	1942	1942	1942	0
166	20230803	155300	1800603731	1942	1942	1942	1942	0
167	20230803	155200	1800603731	1942	1942	1942	1942	0
168	20230803	155100	1800603731	1942	1942	1942	1942	0
169	20230803	155000	1800603731	1942	1942	1942	1942	0
170	20230803	154900	1800603731	1942	1942	1942	1942	0
171	20230803	154800	1800603731	1942	1942	1942	1942	0
172	20230803	154700	1800603731	1942	1942	1942	1942	0
173	20230803	154600	1800603731	1942	1942	1942	1942	0
174	20230803	154500	1800603731	1942	1942	1942	1942	0
175	20230803	154400	1800603731	1942	1942	1942	1942	0
176	20230803	154300	1800603731	1942	1942	1942	1942	0
177	20230803	154200	1800603731	1942	1942	1942	1942	0
178	20230803	154100	1800603731	1942	1942	1942	1942	0
179	20230803	154000	1800603731	1942	1942	1942	1942	0
180	20230803	153900	1800603731	1942	1942	1942	1942	0
181	20230803	153800	1800603731	1942	1942	1942	1942	0
182	20230803	153700	1800603731	1942	1942	1942	1942	24721
183	20230803	153600	1800603731	1942	1942	1942	1942	0
184	20230803	153500	1800603731	1942	1942	1942	1942	0
185	20230803	153400	1800603731	1942	1942	1942	1942	0
186	20230803	153300	1800603731	1942	1942	1942	1942	0
187	20230803	153200	1800603731	1942	1942	1942	1942	0
188	20230803	153100	1800603731	1942	1942	1942	1942	0
189	20230803	153000	1800603731	1942	1942	1942	1942	24721
190	20230803	152900	1752595549	1932	1932	1932	1932	0
191	20230803	152800	1752595549	1932	1932	1932	1932	0
192	20230803	152700	1752595549	1932	1932	1932	1932	0
193	20230803	152600	1752595549	1932	1932	1932	1932	0
194	20230803	152500	1752595549	1932	1932	1932	1932	0
195	20230803	152400	1752595549	1932	1932	1932	1932	0
196	20230803	152300	1752595549	1932	1932	1932	1932	0
197	20230803	152200	1752595549	1932	1932	1932	1932	0
198	20230803	152100	1752595549	1932	1932	1932	1932	0
199	20230803	152000	1752595549	1932	1932	1932	1932	0
200	20230803	151900	1752595549	1932	1935	1935	1932	668
201	20230803	151800	1751303128	1935	1935	1935	1930	591
202	20230803	151700	1750162081	1930	1932	1932	1929	568
203	20230803	151600	1749065935	1935	1927	1935	1927	147
204	20230803	151500	1748782558	1931	1935	1935	1920	1028
205	20230803	151400	1746807619	1935	1940	1940	1935	779
206	20230803	151300	1745297803	1939	1922	1940	1914	14950
207	20230803	151200	1716615111	1923	1939	1939	1922	20411
208	20230803	151100	1677249124	1940	1940	1941	1940	5380
209	20230803	151000	1666811819	1940	1940	1940	1940	4368
210	20230803	150900	1658337899	1941	1939	1941	1938	4509
211	20230803	150800	1649591412	1937	1938	1939	1937	786
212	20230803	150700	1648067886	1939	1937	1939	1935	2612
213	20230803	150600	1643008688	1937	1938	1938	1936	2361
214	20230803	150500	1638435592	1937	1934	1937	1934	528
215	20230803	150400	1637413302	1934	1933	1934	1933	1895
216	20230803	150300	1633748984	1932	1932	1932	1932	150
217	20230803	150200	1633459184	1933	1933	1933	1932	418
218	20230803	150100	1632651309	1933	1933	1933	1933	855
219	20230803	150000	1630998594	1933	1933	1933	1933	186
220	20230803	145900	1630639056	1931	1935	1935	1931	2143
221	20230803	145800	1626496533	1934	1933	1936	1933	4296
222	20230803	145700	1618191118	1933	1929	1933	1929	2502
223	20230803	145600	1613363251	1928	1927	1928	1927	3214
224	20230803	145500	1607168042	1926	1925	1926	1925	2347
225	20230803	145400	1602648720	1924	1924	1924	1924	1201
226	20230803	145300	1600337996	1926	1925	1926	1925	1471
227	20230803	145200	1597506320	1924	1922	1924	1922	697
228	20230803	145100	1596166144	1922	1922	1922	1922	49
229	20230803	145000	1596071966	1920	1923	1923	1920	2750
230	20230803	144900	1590791488	1923	1923	1923	1923	167
231	20230803	144800	1590470347	1923	1923	1923	1923	50
232	20230803	144700	1590374197	1923	1921	1923	1921	1607
233	20230803	144600	1587287134	1921	1921	1921	1921	189
234	20230803	144500	1586924065	1923	1924	1924	1920	2369
235	20230803	144400	1582374498	1924	1924	1924	1924	10
236	20230803	144300	1582355258	1921	1920	1924	1920	2647
237	20230803	144200	1577266456	1920	1920	1920	1920	600
238	20230803	144100	1576114456	1920	1917	1920	1917	297
239	20230803	144000	1575544567	1917	1919	1919	1917	762
240	20230803	143900	1574083743	1919	1922	1923	1918	1096
241	20230803	143800	1571980188	1923	1924	1924	1920	882
242	20230803	143700	1570285941	1924	1923	1924	1922	64
243	20230803	143600	1570162814	1924	1925	1925	1924	420
244	20230803	143500	1569354684	1925	1925	1925	1920	3028
245	20230803	143400	1563535513	1925	1925	1925	1924	1694
246	20230803	143300	1560275797	1926	1924	1926	1924	1181
247	20230803	143200	1558002639	1924	1924	1924	1924	77
248	20230803	143100	1557854491	1924	1924	1924	1924	23
249	20230803	143000	1557810239	1926	1924	1926	1924	736
250	20230803	142900	1556393561	1924	1924	1925	1924	117
251	20230803	142800	1556168433	1925	1925	1925	1924	334
252	20230803	142700	1555525543	1924	1926	1926	1924	2010
253	20230803	142600	1551658283	1927	1924	1927	1924	2240
254	20230803	142500	1547343183	1923	1925	1925	1923	152
255	20230803	142400	1547050813	1925	1924	1925	1924	210
256	20230803	142300	1546646754	1924	1923	1924	1922	1379
257	20230803	142200	1543994155	1924	1924	1924	1924	116
258	20230803	142100	1543770971	1924	1922	1924	1922	150
259	20230803	142000	1543482571	1922	1924	1924	1922	1444
260	20230803	141900	1540706773	1924	1924	1924	1924	326
261	20230803	141800	1540079549	1924	1923	1924	1922	152
262	20230803	141700	1539787369	1922	1923	1923	1922	3750
263	20230803	141600	1532576261	1923	1923	1923	1923	30
264	20230803	141500	1532518571	1922	1920	1922	1920	1109
265	20230803	141400	1530387373	1922	1921	1922	1921	576
266	20230803	141300	1529280801	1920	1920	1920	1920	338
267	20230803	141200	1528631841	1920	1919	1920	1919	401
268	20230803	141100	1527861922	1919	1919	1919	1919	3
269	20230803	141000	1527856165	1920	1919	1920	1919	37
270	20230803	140900	1527785132	1919	1918	1919	1918	46
271	20230803	140800	1527696903	1918	1918	1918	1918	150
272	20230803	140700	1527409203	1916	1916	1919	1915	1100
273	20230803	140600	1525301515	1916	1917	1917	1916	274
274	20230803	140500	1524776471	1918	1920	1920	1918	676
275	20230803	140400	1523478571	1920	1920	1920	1920	55
276	20230803	140300	1523372971	1922	1920	1922	1920	390
277	20230803	140200	1522623639	1920	1916	1920	1916	255
278	20230803	140100	1522134075	1916	1915	1916	1915	128
279	20230803	140000	1521888954	1915	1915	1915	1915	7178
280	20230803	135900	1508143084	1915	1915	1915	1915	50
281	20230803	135800	1508047334	1915	1916	1916	1915	567
282	20230803	135700	1506961523	1916	1921	1921	1916	3182
283	20230803	135600	1500851694	1921	1922	1922	1921	67
284	20230803	135500	1500722937	1922	1916	1922	1916	927
285	20230803	135400	1498945077	1915	1914	1915	1914	844
286	20230803	135300	1497329195	1914	1911	1914	1911	422
287	20230803	135200	1496522087	1910	1910	1910	1910	28
288	20230803	135100	1496468607	1908	1908	1908	1908	3345
289	20230803	135000	1490086347	1905	1905	1905	1905	40
290	20230803	134900	1490010147	1908	1909	1909	1908	9855
291	20230803	134800	1471206707	1909	1909	1909	1909	267
292	20230803	134700	1470697004	1909	1910	1910	1909	395
293	20230803	134600	1469942937	1910	1910	1910	1910	0
294	20230803	134500	1469942937	1910	1910	1910	1910	299
295	20230803	134400	1469371847	1910	1905	1910	1905	8821
296	20230803	134300	1452553197	1904	1903	1904	1903	2200
297	20230803	134200	1448364597	1902	1901	1902	1900	1358
298	20230803	134100	1445782220	1900	1901	1901	1900	3284
299	20230803	134000	1439539457	1901	1906	1906	1901	11042
300	20230803	133900	1418524506	1907	1907	1907	1906	455
301	20230803	133800	1417657257	1907	1907	1907	1907	5235
302	20230803	133700	1407674112	1907	1910	1910	1907	7160
303	20230803	133600	1394011996	1909	1910	1910	1909	500
304	20230803	133500	1393057420	1911	1910	1912	1910	2805
305	20230803	133400	1387697065	1910	1910	1911	1910	1128
306	20230803	133300	1385542459	1910	1913	1913	1910	1510
307	20230803	133200	1382654341	1913	1912	1913	1912	1507
308	20230803	133100	1379771451	1913	1913	1913	1913	994
309	20230803	133000	1377869929	1913	1913	1913	1913	2181
310	20230803	132900	1373697676	1913	1914	1914	1913	1819
311	20230803	132800	1370217879	1913	1916	1916	1913	585
312	20230803	132700	1369098521	1916	1919	1919	1916	3931
313	20230803	132600	1361560640	1920	1921	1921	1920	2739
314	20230803	132500	1356301160	1921	1921	1921	1920	5280
315	20230803	132400	1346163556	1920	1922	1922	1920	1000
316	20230803	132300	1344243206	1920	1920	1920	1920	2153
317	20230803	132200	1340109446	1920	1920	1920	1920	847
318	20230803	132100	1338483206	1920	1920	1921	1919	1507
319	20230803	132000	1335589670	1920	1920	1920	1920	545
320	20230803	131900	1334543270	1923	1927	1927	1923	1630
321	20230803	131800	1331405748	1927	1926	1927	1926	315
322	20230803	131700	1330798978	1927	1926	1927	1924	1588
323	20230803	131600	1327743424	1926	1928	1929	1926	5382
324	20230803	131500	1317368626	1927	1924	1927	1924	4303
325	20230803	131400	1309082056	1923	1920	1924	1920	11172
326	20230803	131300	1287608462	1920	1919	1920	1919	149
327	20230803	131200	1287322383	1920	1920	1920	1919	52
328	20230803	131100	1287222565	1920	1920	1920	1920	9
329	20230803	131000	1287205285	1920	1920	1920	1920	191
330	20230803	130900	1286838565	1920	1920	1920	1920	100
331	20230803	130800	1286646565	1920	1915	1920	1915	8138
332	20230803	130700	1271034243	1913	1913	1913	1913	240
333	20230803	130600	1270575123	1913	1914	1914	1913	132
334	20230803	130500	1270322606	1914	1914	1914	1914	3
335	20230803	130400	1270316864	1914	1914	1914	1914	5
336	20230803	130300	1270307294	1914	1913	1914	1913	102
337	20230803	130200	1270112166	1913	1915	1915	1913	15
338	20230803	130100	1270083451	1915	1915	1915	1915	65
339	20230803	130000	1269958976	1915	1915	1915	1915	0
340	20230803	125900	1269958976	1915	1915	1915	1912	559
341	20230803	125800	1268888781	1915	1912	1915	1912	1121
342	20230803	125700	1266743299	1913	1913	1913	1913	50
343	20230803	125600	1266647649	1912	1912	1912	1912	420
344	20230803	125500	1265844609	1912	1913	1915	1912	520
345	20230803	125400	1264849322	1912	1912	1912	1912	6
346	20230803	125300	1264837850	1913	1912	1913	1912	24
347	20230803	125200	1264791958	1913	1912	1913	1912	102
348	20230803	125100	1264596924	1912	1912	1912	1912	80
349	20230803	125000	1264443964	1912	1914	1914	1912	151
350	20230803	124900	1264155030	1914	1913	1914	1913	248
351	20230803	124800	1263680389	1912	1904	1912	1904	509
352	20230803	124700	1262710249	1904	1905	1905	1904	6618
353	20230803	124600	1250109337	1904	1911	1912	1904	242
354	20230803	124500	1249647352	1912	1912	1912	1912	20
355	20230803	124400	1249609112	1913	1913	1913	1913	500
356	20230803	124300	1248652612	1913	1903	1913	1903	522
357	20230803	124200	1247659064	1904	1911	1911	1904	1631
358	20230803	124100	1244553633	1911	1911	1912	1911	147
359	20230803	124000	1244272679	1910	1910	1910	1910	52
360	20230803	123900	1244173359	1903	1903	1903	1903	1
361	20230803	123800	1244171456	1903	1903	1903	1903	0
362	20230803	123700	1244171456	1903	1903	1903	1903	1
363	20230803	123600	1244169553	1903	1903	1903	1903	500
364	20230803	123500	1243218053	1903	1903	1903	1903	2
365	20230803	123400	1243214247	1901	1912	1912	1901	859
366	20230803	123300	1241579640	1913	1915	1915	1913	402
367	20230803	123200	1240810564	1918	1918	1918	1918	0
368	20230803	123100	1240810564	1918	1918	1918	1918	1013
369	20230803	123000	1238867630	1918	1918	1918	1918	0
370	20230803	122900	1238867630	1918	1918	1918	1918	57
371	20230803	122800	1238758304	1918	1918	1920	1918	154
372	20230803	122700	1238462830	1917	1914	1919	1914	8146
373	20230803	122600	1222846084	1914	1911	1914	1911	205
374	20230803	122500	1222453723	1910	1910	1910	1910	0
375	20230803	122400	1222453723	1910	1903	1910	1903	1209
376	20230803	122300	1220146619	1903	1903	1903	1903	1418
377	20230803	122200	1217448165	1895	1895	1895	1895	0
378	20230803	122100	1217448165	1895	1906	1906	1895	10000
379	20230803	122000	1198450659	1904	1910	1910	1904	3012
380	20230803	121900	1192711741	1910	1910	1910	1910	1403
381	20230803	121800	1190032011	1908	1908	1908	1908	19
382	20230803	121700	1189995759	1910	1910	1910	1910	345
383	20230803	121600	1189336809	1910	1910	1910	1910	0
384	20230803	121500	1189336809	1910	1914	1914	1910	153
385	20230803	121400	1189043979	1914	1914	1914	1914	10
386	20230803	121300	1189024839	1914	1912	1914	1911	1836
387	20230803	121200	1185514155	1913	1913	1913	1913	1
388	20230803	121100	1185512242	1912	1912	1912	1912	21
389	20230803	121000	1185472090	1912	1914	1914	1912	632
390	20230803	120900	1184262729	1914	1914	1914	1914	800
391	20230803	120800	1182731529	1916	1916	1916	1916	454
392	20230803	120700	1181861665	1916	1917	1917	1916	15801
393	20230803	120600	1151585101	1919	1917	1919	1917	35
394	20230803	120500	1151517970	1919	1916	1919	1916	8140
395	20230803	120400	1135921504	1918	1912	1918	1912	4091
396	20230803	120300	1128097840	1911	1907	1911	1907	7102
397	20230803	120200	1114530906	1908	1908	1908	1908	278
398	20230803	120100	1114000482	1909	1909	1909	1908	4195
399	20230803	120000	1105996401	1909	1908	1909	1908	103
400	20230803	115900	1105799876	1909	1909	1909	1909	93
401	20230803	115800	1105622339	1908	1909	1910	1908	2408
402	20230803	115700	1101027863	1908	1908	1908	1908	158
403	20230803	115600	1100726399	1908	1908	1910	1908	583
404	20230803	115500	1099614033	1908	1908	1908	1908	53
405	20230803	115400	1099512909	1900	1900	1900	1900	1
406	20230803	115300	1099511009	1900	1903	1905	1900	9543
407	20230803	115200	1081346182	1900	1900	1900	1900	100
408	20230803	115100	1081156182	1902	1900	1902	1900	1531
409	20230803	115000	1078246220	1900	1900	1900	1900	1403
410	20230803	114900	1075580520	1900	1900	1900	1899	54
411	20230803	114800	1075477921	1900	1900	1900	1900	66
412	20230803	114700	1075352521	1900	1900	1900	1900	1366
413	20230803	114600	1072757121	1900	1900	1900	1900	0
414	20230803	114500	1072757121	1900	1900	1900	1900	161
415	20230803	114400	1072451221	1900	1900	1900	1900	101
416	20230803	114300	1072259321	1900	1900	1900	1900	152
417	20230803	114200	1071970521	1900	1895	1900	1895	3022
418	20230803	114100	1066228886	1900	1900	1900	1900	0
419	20230803	114000	1066228886	1900	1895	1900	1895	2801
420	20230803	113900	1060911986	1896	1898	1898	1896	1684
421	20230803	113800	1057718802	1900	1900	1900	1900	100
422	20230803	113700	1057528802	1898	1898	1898	1898	0
423	20230803	113600	1057528802	1898	1898	1898	1898	0
424	20230803	113500	1057528802	1898	1898	1898	1898	0
425	20230803	113400	1057528802	1898	1896	1898	1895	1192
426	20230803	113300	1055266984	1895	1896	1896	1895	4458
427	20230803	113200	1046816133	1896	1898	1898	1896	3931
428	20230803	113100	1039360811	1897	1897	1897	1897	1552
429	20230803	113000	1036416667	1897	1900	1900	1897	3429
430	20230803	112900	1029904241	1900	1901	1901	1900	1632
431	20230803	112800	1026801814	1899	1900	1900	1898	849
432	20230803	112700	1025189936	1901	1900	1901	1900	3404
433	20230803	112600	1018721277	1900	1901	1901	1900	165
434	20230803	112500	1018407627	1901	1898	1901	1898	547
435	20230803	112400	1017369391	1898	1902	1902	1898	415
436	20230803	112300	1016581576	1899	1900	1900	1899	1252
437	20230803	112200	1014203987	1900	1899	1900	1899	1611
438	20230803	112100	1011143752	1899	1898	1899	1898	201
439	20230803	112000	1010762063	1898	1899	1899	1898	592
440	20230803	111900	1009637995	1898	1899	1899	1898	375
441	20230803	111800	1008926063	1899	1900	1900	1899	597
442	20230803	111700	1007792182	1900	1900	1900	1900	1227
443	20230803	111600	1005460882	1900	1900	1900	1900	154
444	20230803	111500	1005168282	1900	1902	1902	1900	6472
445	20230803	111400	992868378	1901	1900	1901	1899	5615
446	20230803	111300	982195787	1900	1900	1900	1900	0
447	20230803	111200	982195787	1900	1900	1900	1900	46
448	20230803	111100	982108387	1899	1900	1900	1899	1077
449	20230803	111000	980063101	1900	1900	1900	1900	0
450	20230803	110900	980063101	1900	1900	1901	1900	731
451	20230803	110800	978674193	1899	1900	1900	1899	80
452	20230803	110700	978522203	1900	1898	1900	1898	1036
453	20230803	110600	976553831	1898	1899	1899	1898	993
454	20230803	110500	974668667	1899	1899	1899	1899	102
455	20230803	110400	974474969	1899	1900	1900	1899	937
456	20230803	110300	972695429	1900	1899	1900	1899	3236
457	20230803	110200	966550029	1899	1896	1899	1896	2838
458	20230803	110100	961165808	1896	1897	1897	1895	3882
459	20230803	110000	953805200	1900	1898	1900	1897	1412
460	20230803	105900	951125880	1897	1899	1901	1897	5270
461	20230803	105800	941122860	1899	1900	1901	1899	1169
462	20230803	105700	938901774	1901	1901	1901	1901	211
463	20230803	105600	938500663	1899	1900	1900	1899	4140
464	20230803	105500	930636647	1900	1900	1900	1897	2854
465	20230803	105400	925219087	1900	1900	1900	1900	694
466	20230803	105300	923900487	1900	1904	1904	1900	333
467	20230803	105200	923267759	1900	1902	1905	1900	4263
468	20230803	105100	915167547	1900	1909	1909	1900	38715
469	20230803	105000	841549060	1910	1909	1910	1905	2318
470	20230803	104900	837132832	1909	1909	1909	1909	115
471	20230803	104800	836913297	1908	1908	1908	1908	386
472	20230803	104700	836176809	1905	1908	1908	1905	5524
473	20230803	104600	825643659	1908	1908	1908	1908	171
474	20230803	104500	825317391	1908	1912	1912	1908	217
475	20230803	104400	824903335	1909	1910	1910	1909	540
476	20230803	104300	823872171	1910	1912	1912	1910	178
477	20230803	104200	823532183	1912	1912	1912	1912	53
478	20230803	104100	823430847	1912	1913	1913	1909	189
479	20230803	104000	823069376	1913	1913	1913	1913	60
480	20230803	103900	822954596	1913	1909	1913	1907	7312
481	20230803	103800	809003461	1909	1911	1911	1909	300
482	20230803	103700	808430642	1911	1910	1911	1910	75
483	20230803	103600	808287332	1910	1909	1910	1908	6855
484	20230803	103500	795204422	1910	1911	1911	1910	1891
485	20230803	103400	791592255	1912	1913	1913	1911	9441
486	20230803	103300	773535096	1914	1913	1914	1913	183
487	20230803	103200	773184854	1913	1918	1918	1913	1067
488	20230803	103100	771142273	1919	1919	1919	1919	334
489	20230803	103000	770501327	1919	1913	1919	1913	16144
490	20230803	102900	739603024	1914	1916	1916	1914	2288
491	20230803	102800	735223356	1913	1914	1914	1913	1950
492	20230803	102700	731491106	1914	1914	1916	1913	8462
493	20230803	102600	715297631	1914	1920	1920	1913	7944
494	20230803	102500	700080904	1921	1923	1923	1921	122
495	20230803	102400	699846392	1923	1928	1928	1923	1171
496	20230803	102300	697590669	1928	1930	1930	1928	202
497	20230803	102200	697200813	1927	1928	1930	1917	2077
498	20230803	102100	693193015	1930	1920	1930	1920	961
499	20230803	102000	691344771	1920	1916	1922	1916	663
500	20230803	101900	690071502	1911	1911	1911	1911	25
501	20230803	101800	690023727	1919	1915	1919	1915	171
502	20230803	101700	689696218	1909	1913	1913	1909	614
503	20230803	101600	688523968	1915	1914	1915	1909	331
504	20230803	101500	687891877	1915	1910	1915	1906	8958
505	20230803	101400	670801232	1910	1911	1911	1910	2590
506	20230803	101300	665853213	1911	1911	1911	1910	2621
507	20230803	101200	660844496	1911	1912	1912	1910	435
508	20230803	101100	660013498	1910	1920	1920	1910	14001
509	20230803	101000	633232798	1920	1916	1920	1916	522
510	20230803	100900	632232642	1916	1917	1918	1916	5571
511	20230803	100800	621556534	1918	1920	1920	1918	924
512	20230803	100700	619783700	1920	1923	1923	1919	4852
513	20230803	100600	610466253	1924	1928	1928	1924	2620
514	20230803	100500	605422750	1928	1928	1929	1928	652
515	20230803	100400	604165080	1928	1929	1929	1928	719
516	20230803	100300	602778162	1929	1928	1929	1926	203
517	20230803	100200	602386789	1928	1930	1930	1928	4
518	20230803	100100	602379075	1925	1925	1930	1925	107
519	20230803	100000	602173040	1925	1926	1926	1925	1000
520	20230803	095900	600247984	1932	1930	1932	1930	508
521	20230803	095800	599267542	1932	1927	1932	1926	288
522	20230803	095700	598712677	1928	1929	1932	1928	594
523	20230803	095600	597567399	1933	1933	1933	1928	23
524	20230803	095500	597523030	1933	1929	1933	1929	314
525	20230803	095400	596916072	1928	1933	1933	1928	11
526	20230803	095300	596894849	1928	1935	1935	1928	861
527	20230803	095200	595234814	1930	1930	1930	1930	451
528	20230803	095100	594364384	1930	1937	1937	1930	708
529	20230803	095000	592997937	1932	1940	1940	1932	1187
530	20230803	094900	590703327	1940	1931	1940	1929	8190
531	20230803	094800	574870379	1930	1930	1932	1930	33
532	20230803	094700	574806637	1933	1933	1933	1932	123
533	20230803	094600	574568978	1933	1931	1933	1926	178
534	20230803	094500	574225083	1931	1931	1931	1931	2
535	20230803	094400	574221221	1925	1926	1926	1922	7939
536	20230803	094300	558942333	1926	1931	1932	1926	6749
537	20230803	094200	545938311	1932	1932	1932	1932	11
538	20230803	094100	545917059	1932	1935	1938	1932	389
539	20230803	094000	545165244	1938	1935	1938	1935	194
540	20230803	093900	544789770	1938	1932	1938	1931	953
541	20230803	093800	542948403	1931	1930	1931	1930	86
542	20230803	093700	542782403	1929	1942	1942	1929	120
543	20230803	093600	542550169	1942	1938	1942	1926	4634
544	20230803	093500	533600130	1938	1941	1943	1938	644
545	20230803	093400	532350762	1940	1945	1945	1940	1548
546	20230803	093300	529345530	1945	1941	1945	1941	11
547	20230803	093200	529324175	1947	1948	1948	1940	2684
548	20230803	093100	524099068	1941	1950	1950	1941	4056
549	20230803	093000	516226340	1950	1943	1950	1942	1469
550	20230803	092900	513373376	1952	1951	1952	1944	2538
551	20230803	092800	508435647	1950	1944	1950	1944	328
552	20230803	092700	507797688	1944	1933	1944	1932	265
553	20230803	092600	507285512	1932	1945	1945	1932	6093
554	20230803	092500	495480321	1945	1944	1945	1941	6917
555	20230803	092400	482041142	1944	1950	1952	1944	7962
556	20230803	092300	466525453	1950	1945	1951	1945	3049
557	20230803	092200	460589754	1944	1935	1944	1935	19302
558	20230803	092100	423123785	1926	1929	1939	1926	502
559	20230803	092000	422154347	1929	1908	1929	1905	16981
560	20230803	091900	389552235	1908	1908	1918	1907	3349
561	20230803	091800	383163368	1907	1922	1922	1907	2038
562	20230803	091700	379269482	1920	1911	1925	1910	1565
563	20230803	091600	376266815	1915	1916	1929	1910	9300
564	20230803	091500	358472770	1915	1916	1916	1912	5197
565	20230803	091400	348524231	1916	1917	1919	1916	5244
566	20230803	091300	338473254	1916	1917	1920	1916	20090
567	20230803	091200	299950296	1917	1929	1929	1917	7617
568	20230803	091100	285332781	1929	1930	1930	1929	196
569	20230803	091000	284954528	1930	1919	1930	1919	9743
570	20230803	090900	266174533	1920	1919	1920	1919	5404
571	20230803	090800	255802028	1916	1929	1929	1916	29982
572	20230803	090700	198197941	1930	1938	1938	1930	274
573	20230803	090600	197668836	1940	1932	1940	1932	3728
574	20230803	090500	190466324	1932	1932	1940	1931	4124
575	20230803	090400	182499644	1932	1940	1943	1931	12046
576	20230803	090300	159163403	1941	1941	1944	1941	8464
577	20230803	090200	142725705	1930	1925	1930	1922	5802
578	20230803	090100	131543720	1928	1930	1942	1922	5408
579	20230803	090000	121130625	1929	1932	1962	1929	62657