KissMeData/003280/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	183700	716367441	1918	1918	1918	1918	43108
3	20230809	183600	716367441	1918	1918	1918	1918	0
4	20230809	183500	716367441	1918	1918	1918	1918	0
5	20230809	183400	716367441	1918	1918	1918	1918	0
6	20230809	183300	716367441	1918	1918	1918	1918	0
7	20230809	183200	716367441	1918	1918	1918	1918	0
8	20230809	183100	716367441	1918	1918	1918	1918	0
9	20230809	183000	716367441	1918	1918	1918	1918	0
10	20230809	182900	716367441	1918	1918	1918	1918	0
11	20230809	182800	716367441	1918	1918	1918	1918	0
12	20230809	182700	716367441	1918	1918	1918	1918	0
13	20230809	182600	716367441	1918	1918	1918	1918	0
14	20230809	182500	716367441	1918	1918	1918	1918	0
15	20230809	182400	716367441	1918	1918	1918	1918	0
16	20230809	182300	716367441	1918	1918	1918	1918	0
17	20230809	182200	716367441	1918	1918	1918	1918	0
18	20230809	182100	716367441	1918	1918	1918	1918	0
19	20230809	182000	716367441	1918	1918	1918	1918	0
20	20230809	181900	716367441	1918	1918	1918	1918	0
21	20230809	181800	716367441	1918	1918	1918	1918	0
22	20230809	181700	716367441	1918	1918	1918	1918	0
23	20230809	181600	716367441	1918	1918	1918	1918	0
24	20230809	181500	716367441	1918	1918	1918	1918	0
25	20230809	181400	716367441	1918	1918	1918	1918	0
26	20230809	181300	716367441	1918	1918	1918	1918	0
27	20230809	181200	716367441	1918	1918	1918	1918	0
28	20230809	181100	716367441	1918	1918	1918	1918	0
29	20230809	181000	716367441	1918	1918	1918	1918	0
30	20230809	180900	716367441	1918	1918	1918	1918	0
31	20230809	180800	716367441	1918	1918	1918	1918	0
32	20230809	180700	716367441	1918	1918	1918	1918	43108
33	20230809	180600	716367441	1918	1918	1918	1918	0
34	20230809	180500	716367441	1918	1918	1918	1918	0
35	20230809	180400	716367441	1918	1918	1918	1918	0
36	20230809	180300	716367441	1918	1918	1918	1918	0
37	20230809	180200	716367441	1918	1918	1918	1918	0
38	20230809	180100	716367441	1918	1918	1918	1918	0
39	20230809	180000	716367441	1918	1918	1918	1918	0
40	20230809	175900	716367441	1918	1918	1918	1918	0
41	20230809	175800	716367441	1918	1918	1918	1918	0
42	20230809	175700	716367441	1918	1918	1918	1918	0
43	20230809	175600	716367441	1918	1918	1918	1918	0
44	20230809	175500	716367441	1918	1918	1918	1918	0
45	20230809	175400	716367441	1918	1918	1918	1918	0
46	20230809	175300	716367441	1918	1918	1918	1918	0
47	20230809	175200	716367441	1918	1918	1918	1918	0
48	20230809	175100	716367441	1918	1918	1918	1918	0
49	20230809	175000	716367441	1918	1918	1918	1918	0
50	20230809	174900	716367441	1918	1918	1918	1918	0
51	20230809	174800	716367441	1918	1918	1918	1918	0
52	20230809	174700	716367441	1918	1918	1918	1918	0
53	20230809	174600	716367441	1918	1918	1918	1918	0
54	20230809	174500	716367441	1918	1918	1918	1918	0
55	20230809	174400	716367441	1918	1918	1918	1918	0
56	20230809	174300	716367441	1918	1918	1918	1918	0
57	20230809	174200	716367441	1918	1918	1918	1918	0
58	20230809	174100	716367441	1918	1918	1918	1918	0
59	20230809	174000	716367441	1918	1918	1918	1918	0
60	20230809	173900	716367441	1918	1918	1918	1918	0
61	20230809	173800	716367441	1918	1918	1918	1918	0
62	20230809	173700	716367441	1918	1918	1918	1918	43108
63	20230809	173600	716367441	1918	1918	1918	1918	0
64	20230809	173500	716367441	1918	1918	1918	1918	0
65	20230809	173400	716367441	1918	1918	1918	1918	0
66	20230809	173300	716367441	1918	1918	1918	1918	0
67	20230809	173200	716367441	1918	1918	1918	1918	0
68	20230809	173100	716367441	1918	1918	1918	1918	0
69	20230809	173000	716367441	1918	1918	1918	1918	0
70	20230809	172900	716367441	1918	1918	1918	1918	0
71	20230809	172800	716367441	1918	1918	1918	1918	0
72	20230809	172700	716367441	1918	1918	1918	1918	0
73	20230809	172600	716367441	1918	1918	1918	1918	0
74	20230809	172500	716367441	1918	1918	1918	1918	0
75	20230809	172400	716367441	1918	1918	1918	1918	0
76	20230809	172300	716367441	1918	1918	1918	1918	0
77	20230809	172200	716367441	1918	1918	1918	1918	0
78	20230809	172100	716367441	1918	1918	1918	1918	0
79	20230809	172000	716367441	1918	1918	1918	1918	0
80	20230809	171900	716367441	1918	1918	1918	1918	0
81	20230809	171800	716367441	1918	1918	1918	1918	0
82	20230809	171700	716367441	1918	1918	1918	1918	0
83	20230809	171600	716367441	1918	1918	1918	1918	0
84	20230809	171500	716367441	1918	1918	1918	1918	0
85	20230809	171400	716367441	1918	1918	1918	1918	0
86	20230809	171300	716367441	1918	1918	1918	1918	0
87	20230809	171200	716367441	1918	1918	1918	1918	0
88	20230809	171100	716367441	1918	1918	1918	1918	0
89	20230809	171000	716367441	1918	1918	1918	1918	0
90	20230809	170900	716367441	1918	1918	1918	1918	0
91	20230809	170800	716367441	1918	1918	1918	1918	0
92	20230809	170700	716367441	1918	1918	1918	1918	43108
93	20230809	170600	716367441	1918	1918	1918	1918	0
94	20230809	170500	716367441	1918	1918	1918	1918	0
95	20230809	170400	716367441	1918	1918	1918	1918	0
96	20230809	170300	716367441	1918	1918	1918	1918	0
97	20230809	170200	716367441	1918	1918	1918	1918	0
98	20230809	170100	716367441	1918	1918	1918	1918	0
99	20230809	170000	716367441	1918	1918	1918	1918	0
100	20230809	165900	716367441	1918	1918	1918	1918	0
101	20230809	165800	716367441	1918	1918	1918	1918	0
102	20230809	165700	716367441	1918	1918	1918	1918	0
103	20230809	165600	716367441	1918	1918	1918	1918	0
104	20230809	165500	716367441	1918	1918	1918	1918	0
105	20230809	165400	716367441	1918	1918	1918	1918	0
106	20230809	165300	716367441	1918	1918	1918	1918	0
107	20230809	165200	716367441	1918	1918	1918	1918	0
108	20230809	165100	716367441	1918	1918	1918	1918	0
109	20230809	165000	716367441	1918	1918	1918	1918	0
110	20230809	164900	716367441	1918	1918	1918	1918	0
111	20230809	164800	716367441	1918	1918	1918	1918	0
112	20230809	164700	716367441	1918	1918	1918	1918	0
113	20230809	164600	716367441	1918	1918	1918	1918	0
114	20230809	164500	716367441	1918	1918	1918	1918	0
115	20230809	164400	716367441	1918	1918	1918	1918	0
116	20230809	164300	716367441	1918	1918	1918	1918	0
117	20230809	164200	716367441	1918	1918	1918	1918	0
118	20230809	164100	716367441	1918	1918	1918	1918	0
119	20230809	164000	716367441	1918	1918	1918	1918	0
120	20230809	163900	716367441	1918	1918	1918	1918	0
121	20230809	163800	716367441	1918	1918	1918	1918	0
122	20230809	163700	716367441	1918	1918	1918	1918	43108
123	20230809	163600	716367441	1918	1918	1918	1918	0
124	20230809	163500	716367441	1918	1918	1918	1918	0
125	20230809	163400	716367441	1918	1918	1918	1918	0
126	20230809	163300	716367441	1918	1918	1918	1918	0
127	20230809	163200	716367441	1918	1918	1918	1918	0
128	20230809	163100	716367441	1918	1918	1918	1918	0
129	20230809	163000	716367441	1918	1918	1918	1918	0
130	20230809	162900	716367441	1918	1918	1918	1918	0
131	20230809	162800	716367441	1918	1918	1918	1918	0
132	20230809	162700	716367441	1918	1918	1918	1918	0
133	20230809	162600	716367441	1918	1918	1918	1918	0
134	20230809	162500	716367441	1918	1918	1918	1918	0
135	20230809	162400	716367441	1918	1918	1918	1918	0
136	20230809	162300	716367441	1918	1918	1918	1918	0
137	20230809	162200	716367441	1918	1918	1918	1918	0
138	20230809	162100	716367441	1918	1918	1918	1918	0
139	20230809	162000	716367441	1918	1918	1918	1918	0
140	20230809	161900	716367441	1918	1918	1918	1918	0
141	20230809	161800	716367441	1918	1918	1918	1918	0
142	20230809	161700	716367441	1918	1918	1918	1918	0
143	20230809	161600	716367441	1918	1918	1918	1918	0
144	20230809	161500	716367441	1918	1918	1918	1918	0
145	20230809	161400	716367441	1918	1918	1918	1918	0
146	20230809	161300	716367441	1918	1918	1918	1918	0
147	20230809	161200	716367441	1918	1918	1918	1918	0
148	20230809	161100	716367441	1918	1918	1918	1918	0
149	20230809	161000	716367441	1918	1918	1918	1918	0
150	20230809	160900	716367441	1918	1918	1918	1918	0
151	20230809	160800	716367441	1918	1918	1918	1918	0
152	20230809	160700	716367441	1918	1918	1918	1918	43108
153	20230809	160600	716367441	1918	1918	1918	1918	0
154	20230809	160500	716367441	1918	1918	1918	1918	0
155	20230809	160400	716367441	1918	1918	1918	1918	0
156	20230809	160300	716367441	1918	1918	1918	1918	0
157	20230809	160200	716367441	1918	1918	1918	1918	0
158	20230809	160100	716367441	1918	1918	1918	1918	0
159	20230809	160000	716367441	1918	1918	1918	1918	0
160	20230809	155900	716367441	1918	1918	1918	1918	0
161	20230809	155800	716367441	1918	1918	1918	1918	0
162	20230809	155700	716367441	1918	1918	1918	1918	0
163	20230809	155600	716367441	1918	1918	1918	1918	0
164	20230809	155500	716367441	1918	1918	1918	1918	0
165	20230809	155400	716367441	1918	1918	1918	1918	0
166	20230809	155300	716367441	1918	1918	1918	1918	0
167	20230809	155200	716367441	1918	1918	1918	1918	0
168	20230809	155100	716367441	1918	1918	1918	1918	0
169	20230809	155000	716367441	1918	1918	1918	1918	0
170	20230809	154900	716367441	1918	1918	1918	1918	0
171	20230809	154800	716367441	1918	1918	1918	1918	0
172	20230809	154700	716367441	1918	1918	1918	1918	0
173	20230809	154600	716367441	1918	1918	1918	1918	0
174	20230809	154500	716367441	1918	1918	1918	1918	0
175	20230809	154400	716367441	1918	1918	1918	1918	0
176	20230809	154300	716367441	1918	1918	1918	1918	0
177	20230809	154200	716367441	1918	1918	1918	1918	0
178	20230809	154100	716367441	1918	1918	1918	1918	0
179	20230809	154000	716367441	1918	1918	1918	1918	0
180	20230809	153900	716367441	1918	1918	1918	1918	0
181	20230809	153800	716367441	1918	1918	1918	1918	0
182	20230809	153700	716367441	1918	1918	1918	1918	43108
183	20230809	153600	716367441	1918	1918	1918	1918	0
184	20230809	153500	716367441	1918	1918	1918	1918	0
185	20230809	153400	716367441	1918	1918	1918	1918	0
186	20230809	153300	716367441	1918	1918	1918	1918	0
187	20230809	153200	716367441	1918	1918	1918	1918	0
188	20230809	153100	716367441	1918	1918	1918	1918	0
189	20230809	153000	716367441	1918	1918	1918	1918	43108
190	20230809	152900	633686297	1946	1946	1946	1946	0
191	20230809	152800	633686297	1946	1946	1946	1946	0
192	20230809	152700	633686297	1946	1946	1946	1946	0
193	20230809	152600	633686297	1946	1946	1946	1946	0
194	20230809	152500	633686297	1946	1946	1946	1946	0
195	20230809	152400	633686297	1946	1946	1946	1946	0
196	20230809	152300	633686297	1946	1946	1946	1946	0
197	20230809	152200	633686297	1946	1946	1946	1946	0
198	20230809	152100	633686297	1946	1946	1946	1946	0
199	20230809	152000	633686297	1946	1946	1946	1946	0
200	20230809	151900	633686297	1946	1944	1946	1944	2452
201	20230809	151800	628917606	1935	1937	1944	1935	7056
202	20230809	151700	615263948	1944	1937	1944	1936	4502
203	20230809	151600	606536010	1935	1937	1944	1935	6331
204	20230809	151500	594282243	1936	1943	1943	1936	7000
205	20230809	151400	580723472	1944	1947	1947	1944	274
206	20230809	151300	580190360	1947	1945	1947	1945	1001
207	20230809	151200	578243413	1945	1945	1945	1945	8332
208	20230809	151100	562037673	1946	1948	1948	1946	328
209	20230809	151000	561399330	1948	1948	1948	1948	4
210	20230809	150900	561391538	1949	1949	1949	1949	1887
211	20230809	150800	557713775	1950	1950	1950	1950	0
212	20230809	150700	557713775	1950	1950	1950	1950	344
213	20230809	150600	557042975	1952	1951	1952	1951	500
214	20230809	150500	556066976	1952	1950	1952	1945	449
215	20230809	150400	555192458	1951	1950	1952	1950	31
216	20230809	150300	555131969	1945	1945	1945	1945	0
217	20230809	150200	555131969	1945	1946	1950	1945	1502
218	20230809	150100	552209074	1945	1952	1952	1945	1003
219	20230809	150000	550256714	1951	1951	1951	1951	200
220	20230809	145900	549866514	1951	1950	1951	1950	334
221	20230809	145800	549214881	1951	1950	1951	1950	500
222	20230809	145700	548239382	1951	1950	1951	1950	493
223	20230809	145600	547277540	1945	1945	1945	1945	0
224	20230809	145500	547277540	1945	1950	1950	1945	1001
225	20230809	145400	545330590	1945	1945	1945	1945	0
226	20230809	145300	545330590	1945	1950	1950	1945	3966
227	20230809	145200	537611120	1945	1945	1945	1945	0
228	20230809	145100	537611120	1945	1945	1945	1945	0
229	20230809	145000	537611120	1945	1945	1945	1945	361
230	20230809	144900	536908975	1945	1945	1945	1945	5
231	20230809	144800	536899250	1950	1950	1950	1950	57
232	20230809	144700	536788100	1950	1950	1950	1946	1002
233	20230809	144600	534834528	1950	1945	1950	1945	3650
234	20230809	144500	527719263	1945	1948	1949	1945	1002
235	20230809	144400	525766370	1945	1945	1945	1945	0
236	20230809	144300	525766370	1945	1945	1945	1945	0
237	20230809	144200	525766370	1945	1946	1946	1945	401
238	20230809	144100	524986025	1943	1943	1943	1943	1001
239	20230809	144000	523041082	1944	1945	1945	1944	14955
240	20230809	143900	493955873	1950	1950	1950	1945	271
241	20230809	143800	493427428	1945	1945	1945	1945	30
242	20230809	143700	493369078	1945	1945	1945	1945	1416
243	20230809	143600	490614958	1945	1945	1945	1945	0
244	20230809	143500	490614958	1945	1945	1945	1945	460
245	20230809	143400	489720258	1950	1950	1950	1950	101
246	20230809	143300	489523308	1950	1950	1950	1950	200
247	20230809	143200	489133308	1945	1945	1945	1945	0
248	20230809	143100	489133308	1945	1945	1945	1945	50
249	20230809	143000	489036058	1950	1949	1950	1949	9
250	20230809	142900	489018509	1951	1951	1951	1951	0
251	20230809	142800	489018509	1951	1951	1951	1951	3
252	20230809	142700	489012656	1951	1951	1951	1951	0
253	20230809	142600	489012656	1951	1951	1951	1951	0
254	20230809	142500	489012656	1951	1945	1951	1945	26
255	20230809	142400	488961936	1945	1945	1945	1945	0
256	20230809	142300	488961936	1945	1951	1951	1945	1284
257	20230809	142200	486464436	1951	1951	1951	1951	484
258	20230809	142100	485520152	1950	1950	1950	1950	5129
259	20230809	142000	475518602	1950	1950	1950	1950	1902
260	20230809	141900	471809702	1950	1950	1950	1950	500
261	20230809	141800	470834702	1950	1950	1950	1950	1
262	20230809	141700	470832752	1943	1943	1943	1943	7
263	20230809	141600	470819151	1950	1950	1950	1950	1000
264	20230809	141500	468869151	1943	1948	1949	1943	7901
265	20230809	141400	453471360	1949	1949	1949	1949	0
266	20230809	141300	453471360	1949	1948	1949	1948	120
267	20230809	141200	453237481	1949	1949	1949	1949	1
268	20230809	141100	453235532	1951	1951	1951	1951	10
269	20230809	141000	453216022	1942	1942	1942	1942	70
270	20230809	140900	453080082	1942	1942	1942	1942	400
271	20230809	140800	452303282	1942	1942	1942	1942	180
272	20230809	140700	451953722	1941	1941	1941	1941	0
273	20230809	140600	451953722	1941	1941	1941	1941	0
274	20230809	140500	451953722	1941	1941	1941	1941	100
275	20230809	140400	451759622	1941	1941	1941	1941	0
276	20230809	140300	451759622	1941	1941	1941	1941	0
277	20230809	140200	451759622	1941	1941	1941	1941	3
278	20230809	140100	451753799	1940	1940	1940	1940	0
279	20230809	140000	451753799	1940	1950	1954	1940	82
280	20230809	135900	451593905	1950	1950	1950	1950	2576
281	20230809	135800	446570705	1951	1950	1951	1950	1971
282	20230809	135700	442725704	1948	1949	1951	1948	500
283	20230809	135600	441750774	1950	1940	1950	1940	2001
284	20230809	135500	437857034	1940	1940	1940	1940	516
285	20230809	135400	436855994	1939	1939	1939	1939	0
286	20230809	135300	436855994	1939	1940	1940	1936	277
287	20230809	135200	436318700	1940	1940	1942	1940	88
288	20230809	135100	436147954	1940	1943	1943	1940	217
289	20230809	135000	435726818	1942	1942	1943	1942	2142
290	20230809	134900	431567006	1943	1942	1943	1942	351
291	20230809	134800	430885314	1942	1942	1942	1942	0
292	20230809	134700	430885314	1942	1942	1942	1942	0
293	20230809	134600	430885314	1942	1943	1943	1942	700
294	20230809	134500	429525908	1944	1944	1944	1944	0
295	20230809	134400	429525908	1944	1944	1944	1944	2
296	20230809	134300	429522020	1944	1944	1944	1944	0
297	20230809	134200	429522020	1944	1945	1945	1944	1704
298	20230809	134100	426209359	1945	1945	1945	1945	2872
299	20230809	134000	420623319	1946	1946	1946	1946	3725
300	20230809	133900	413374469	1946	1950	1950	1946	6
301	20230809	133800	413362789	1946	1946	1946	1946	0
302	20230809	133700	413362789	1946	1946	1946	1946	1363
303	20230809	133600	410710391	1946	1946	1946	1946	1796
304	20230809	133500	407215375	1946	1946	1946	1946	0
305	20230809	133400	407215375	1946	1946	1946	1946	0
306	20230809	133300	407215375	1946	1946	1946	1946	7
307	20230809	133200	407201753	1946	1950	1950	1946	117
308	20230809	133100	406973631	1950	1950	1950	1950	10
309	20230809	133000	406954131	1950	1950	1950	1950	33
310	20230809	132900	406889781	1948	1948	1948	1948	435
311	20230809	132800	406042401	1945	1945	1945	1945	0
312	20230809	132700	406042401	1945	1949	1949	1945	681
313	20230809	132600	404717844	1949	1950	1950	1945	118
314	20230809	132500	404487922	1950	1950	1950	1950	1
315	20230809	132400	404485972	1950	1950	1950	1950	1
316	20230809	132300	404484022	1950	1950	1950	1950	0
317	20230809	132200	404484022	1950	1954	1956	1950	3345
318	20230809	132100	397944579	1953	1947	1953	1947	9967
319	20230809	132000	378516518	1947	1947	1947	1947	0
320	20230809	131900	378516518	1947	1944	1947	1942	419
321	20230809	131800	377702797	1944	1947	1947	1944	101
322	20230809	131700	377506450	1944	1944	1944	1944	500
323	20230809	131600	376534450	1944	1944	1944	1944	1
324	20230809	131500	376532506	1942	1942	1942	1942	269
325	20230809	131400	376010108	1942	1943	1943	1942	3104
326	20230809	131300	369980299	1944	1944	1944	1944	0
327	20230809	131200	369980299	1944	1944	1944	1944	1200
328	20230809	131100	367647499	1943	1943	1943	1943	1
329	20230809	131000	367645556	1943	1943	1943	1943	459
330	20230809	130900	366753719	1946	1946	1946	1946	0
331	20230809	130800	366753719	1946	1946	1946	1946	100
332	20230809	130700	366559119	1946	1946	1946	1946	1
333	20230809	130600	366557173	1946	1946	1946	1946	50
334	20230809	130500	366459873	1947	1947	1947	1947	524
335	20230809	130400	365439645	1947	1947	1947	1947	1915
336	20230809	130300	361711140	1947	1947	1947	1947	550
337	20230809	130200	360640290	1947	1945	1947	1945	4854
338	20230809	130100	351193137	1945	1945	1945	1945	0
339	20230809	130000	351193137	1945	1945	1945	1945	100
340	20230809	125900	350998637	1944	1944	1944	1944	1243
341	20230809	125800	348582245	1943	1942	1943	1942	651
342	20230809	125700	347317575	1942	1942	1942	1942	2
343	20230809	125600	347313691	1942	1942	1942	1942	2
344	20230809	125500	347309807	1942	1942	1942	1942	900
345	20230809	125400	345562007	1941	1941	1941	1941	364
346	20230809	125300	344855483	1941	1941	1941	1941	375
347	20230809	125200	344127608	1936	1936	1936	1936	0
348	20230809	125100	344127608	1936	1935	1936	1935	583
349	20230809	125000	342998996	1935	1935	1935	1935	24
350	20230809	124900	342952556	1935	1940	1940	1935	200
351	20230809	124800	342565496	1942	1942	1942	1942	0
352	20230809	124700	342565496	1942	1942	1942	1942	1
353	20230809	124600	342563554	1942	1942	1942	1942	0
354	20230809	124500	342563554	1942	1942	1942	1942	0
355	20230809	124400	342563554	1942	1942	1942	1942	0
356	20230809	124300	342563554	1942	1942	1942	1942	0
357	20230809	124200	342563554	1942	1942	1942	1942	0
358	20230809	124100	342563554	1942	1942	1942	1942	0
359	20230809	124000	342563554	1942	1942	1942	1942	1
360	20230809	123900	342561612	1942	1942	1942	1942	0
361	20230809	123800	342561612	1942	1942	1942	1942	0
362	20230809	123700	342561612	1942	1942	1942	1942	1921
363	20230809	123600	338831030	1942	1942	1942	1942	500
364	20230809	123500	337860030	1942	1942	1942	1942	0
365	20230809	123400	337860030	1942	1942	1942	1942	0
366	20230809	123300	337860030	1942	1942	1942	1942	0
367	20230809	123200	337860030	1942	1939	1942	1939	1000
368	20230809	123100	335918330	1942	1932	1942	1932	103
369	20230809	123000	335719304	1940	1940	1940	1940	3
370	20230809	122900	335713484	1943	1943	1943	1943	0
371	20230809	122800	335713484	1943	1943	1943	1943	0
372	20230809	122700	335713484	1943	1943	1943	1943	0
373	20230809	122600	335713484	1943	1943	1943	1943	25
374	20230809	122500	335664909	1929	1929	1929	1929	0
375	20230809	122400	335664909	1929	1931	1931	1929	2400
376	20230809	122300	331033806	1929	1944	1944	1929	4578
377	20230809	122200	322197628	1944	1944	1944	1944	1
378	20230809	122100	322195684	1944	1944	1944	1944	0
379	20230809	122000	322195684	1944	1944	1944	1944	0
380	20230809	121900	322195684	1944	1944	1944	1944	0
381	20230809	121800	322195684	1944	1944	1944	1944	20
382	20230809	121700	322156804	1944	1944	1944	1944	0
383	20230809	121600	322156804	1944	1944	1944	1944	0
384	20230809	121500	322156804	1944	1944	1944	1944	200
385	20230809	121400	321768004	1945	1945	1945	1945	0
386	20230809	121300	321768004	1945	1945	1945	1945	14
387	20230809	121200	321740774	1945	1945	1945	1945	52
388	20230809	121100	321639634	1934	1934	1934	1934	351
389	20230809	121000	320960800	1934	1940	1940	1934	554
390	20230809	120900	319888118	1944	1940	1944	1940	4
391	20230809	120800	319880350	1946	1946	1946	1946	77
392	20230809	120700	319730508	1947	1947	1947	1947	0
393	20230809	120600	319730508	1947	1947	1947	1947	0
394	20230809	120500	319730508	1947	1947	1947	1947	0
395	20230809	120400	319730508	1947	1947	1947	1947	0
396	20230809	120300	319730508	1947	1947	1947	1947	0
397	20230809	120200	319730508	1947	1944	1947	1944	854
398	20230809	120100	318069073	1931	1931	1931	1931	0
399	20230809	120000	318069073	1931	1931	1931	1931	0
400	20230809	115900	318069073	1931	1931	1931	1931	0
401	20230809	115800	318069073	1931	1931	1931	1931	0
402	20230809	115700	318069073	1931	1931	1931	1931	0
403	20230809	115600	318069073	1931	1944	1944	1931	3433
404	20230809	115500	311428199	1943	1943	1943	1943	619
405	20230809	115400	310225482	1942	1942	1942	1942	10
406	20230809	115300	310206062	1942	1943	1943	1942	19
407	20230809	115200	310169146	1943	1943	1943	1943	2
408	20230809	115100	310165260	1944	1944	1944	1944	19
409	20230809	115000	310128324	1944	1946	1946	1944	103
410	20230809	114900	309927890	1946	1946	1946	1946	3
411	20230809	114800	309922052	1947	1947	1947	1947	200
412	20230809	114700	309532652	1947	1947	1947	1947	100
413	20230809	114600	309337952	1947	1947	1947	1947	9
414	20230809	114500	309320429	1947	1947	1947	1947	40
415	20230809	114400	309242549	1947	1946	1947	1946	1001
416	20230809	114300	307293825	1946	1946	1946	1946	1
417	20230809	114200	307291879	1946	1946	1946	1946	0
418	20230809	114100	307291879	1946	1946	1946	1946	3
419	20230809	114000	307286041	1946	1940	1946	1940	47
420	20230809	113900	307194639	1940	1942	1942	1940	105
421	20230809	113800	306990908	1942	1942	1942	1942	0
422	20230809	113700	306990908	1942	1946	1946	1942	451
423	20230809	113600	306114862	1942	1942	1942	1942	255
424	20230809	113500	305619652	1942	1946	1946	1942	202
425	20230809	113400	305227208	1942	1944	1944	1942	200
426	20230809	113300	304838628	1948	1948	1948	1948	0
427	20230809	113200	304838628	1948	1948	1948	1948	140
428	20230809	113100	304565908	1948	1943	1948	1943	101
429	20230809	113000	304369660	1948	1948	1948	1948	18
430	20230809	112900	304334596	1948	1948	1948	1948	18
431	20230809	112800	304299532	1948	1948	1948	1943	1064
432	20230809	112700	302226910	1942	1942	1942	1942	0
433	20230809	112600	302226910	1942	1942	1942	1942	0
434	20230809	112500	302226910	1942	1942	1942	1942	0
435	20230809	112400	302226910	1942	1941	1942	1941	101
436	20230809	112300	302030868	1941	1948	1948	1941	102
437	20230809	112200	301832872	1948	1948	1948	1948	0
438	20230809	112100	301832872	1948	1948	1948	1948	56
439	20230809	112000	301723784	1948	1940	1948	1940	324
440	20230809	111900	301094472	1948	1939	1948	1939	4592
441	20230809	111800	292179383	1933	1932	1933	1931	3508
442	20230809	111700	285404777	1930	1930	1930	1930	0
443	20230809	111600	285404777	1930	1930	1930	1930	0
444	20230809	111500	285404777	1930	1930	1930	1930	0
445	20230809	111400	285404777	1930	1930	1930	1930	33
446	20230809	111300	285341087	1930	1936	1939	1930	2086
447	20230809	111200	281296664	1939	1939	1939	1939	5
448	20230809	111100	281286969	1939	1939	1939	1939	120
449	20230809	111000	281054289	1939	1939	1939	1939	0
450	20230809	110900	281054289	1939	1939	1939	1939	9
451	20230809	110800	281036838	1939	1939	1939	1939	0
452	20230809	110700	281036838	1939	1939	1939	1939	0
453	20230809	110600	281036838	1939	1939	1939	1939	48
454	20230809	110500	280943766	1939	1939	1939	1939	231
455	20230809	110400	280495857	1939	1939	1939	1939	0
456	20230809	110300	280495857	1939	1939	1939	1939	1046
457	20230809	110200	278467663	1939	1939	1939	1939	78
458	20230809	110100	278316421	1939	1939	1939	1939	10
459	20230809	110000	278297031	1939	1939	1939	1939	123
460	20230809	105900	278058534	1939	1939	1939	1939	10
461	20230809	105800	278039144	1939	1939	1939	1939	1
462	20230809	105700	278037205	1924	1924	1924	1924	0
463	20230809	105600	278037205	1924	1924	1924	1924	3
464	20230809	105500	278031433	1925	1933	1933	1925	10518
465	20230809	105400	257773803	1932	1932	1932	1932	0
466	20230809	105300	257773803	1932	1933	1933	1932	1000
467	20230809	105200	255841303	1933	1933	1933	1933	4000
468	20230809	105100	248109303	1932	1932	1932	1932	0
469	20230809	105000	248109303	1932	1932	1932	1932	0
470	20230809	104900	248109303	1932	1932	1932	1932	39
471	20230809	104800	248033955	1940	1940	1940	1940	0
472	20230809	104700	248033955	1940	1933	1940	1932	3028
473	20230809	104600	242183679	1932	1936	1936	1932	8000
474	20230809	104500	226716201	1941	1941	1941	1941	0
475	20230809	104400	226716201	1941	1941	1941	1941	32
476	20230809	104300	226654089	1941	1941	1941	1941	223
477	20230809	104200	226221246	1941	1940	1941	1940	844
478	20230809	104100	224583882	1940	1941	1941	1940	1189
479	20230809	104000	222277195	1940	1941	1941	1940	101
480	20230809	103900	222081254	1940	1939	1940	1939	491
481	20230809	103800	221128864	1935	1938	1938	1934	700
482	20230809	103700	219774301	1938	1938	1938	1938	501
483	20230809	103600	218803363	1938	1938	1938	1938	440
484	20230809	103500	217950643	1938	1939	1939	1938	112
485	20230809	103400	217733535	1939	1939	1939	1939	50
486	20230809	103300	217636585	1939	1938	1939	1938	391
487	20230809	103200	216878810	1939	1939	1939	1939	22
488	20230809	103100	216836152	1939	1939	1939	1939	0
489	20230809	103000	216836152	1939	1939	1939	1939	2
490	20230809	102900	216832274	1939	1939	1939	1939	11
491	20230809	102800	216810945	1939	1937	1939	1934	150
492	20230809	102700	216520518	1939	1939	1939	1939	25
493	20230809	102600	216472043	1939	1939	1939	1939	213
494	20230809	102500	216059036	1939	1937	1939	1937	2037
495	20230809	102400	212110166	1935	1934	1935	1934	1792
496	20230809	102300	208643612	1934	1934	1934	1934	3
497	20230809	102200	208637810	1934	1935	1935	1934	211
498	20230809	102100	208229556	1935	1935	1935	1935	0
499	20230809	102000	208229556	1935	1935	1935	1935	1800
500	20230809	101900	204746556	1935	1937	1937	1935	108
501	20230809	101800	204537560	1937	1937	1937	1937	50
502	20230809	101700	204440710	1937	1937	1937	1937	142
503	20230809	101600	204165656	1937	1937	1937	1937	0
504	20230809	101500	204165656	1937	1937	1937	1931	30
505	20230809	101400	204107552	1937	1937	1937	1937	131
506	20230809	101300	203853805	1937	1933	1937	1930	1248
507	20230809	101200	201440499	1930	1926	1930	1926	87
508	20230809	101100	201272597	1925	1925	1925	1925	0
509	20230809	101000	201272597	1925	1925	1925	1925	229
510	20230809	100900	200831772	1923	1923	1923	1923	0
511	20230809	100800	200831772	1923	1923	1923	1923	1334
512	20230809	100700	198266490	1922	1930	1930	1922	40
513	20230809	100600	198189602	1930	1930	1930	1930	0
514	20230809	100500	198189602	1930	1930	1930	1930	0
515	20230809	100400	198189602	1930	1930	1930	1930	216
516	20230809	100300	197772722	1922	1930	1930	1922	1577
517	20230809	100200	194741327	1930	1930	1930	1930	124
518	20230809	100100	194502007	1929	1929	1929	1929	65
519	20230809	100000	194376622	1930	1922	1930	1921	2501
520	20230809	095900	189572066	1930	1922	1930	1922	26
521	20230809	095800	189522078	1922	1920	1922	1920	506
522	20230809	095700	188549758	1920	1926	1928	1920	9359
523	20230809	095600	170514473	1926	1926	1926	1925	491
524	20230809	095500	169568808	1925	1925	1925	1925	4
525	20230809	095400	169561108	1924	1924	1924	1924	1
526	20230809	095300	169559184	1924	1924	1924	1924	250
527	20230809	095200	169078184	1924	1924	1924	1924	0
528	20230809	095100	169078184	1924	1925	1927	1924	542
529	20230809	095000	168035286	1925	1928	1928	1925	18
530	20230809	094900	168000604	1925	1925	1925	1925	25
531	20230809	094800	167952479	1918	1924	1924	1918	2618
532	20230809	094700	162927263	1928	1928	1928	1928	0
533	20230809	094600	162927263	1928	1928	1928	1928	302
534	20230809	094500	162345007	1930	1930	1930	1930	0
535	20230809	094400	162345007	1930	1933	1933	1930	1655
536	20230809	094300	159147616	1934	1934	1934	1933	2080
537	20230809	094200	155126896	1934	1940	1940	1934	141
538	20230809	094100	154853956	1940	1940	1940	1940	85
539	20230809	094000	154689056	1941	1941	1941	1941	778
540	20230809	093900	153178958	1941	1941	1941	1932	195
541	20230809	093800	152801291	1941	1941	1941	1941	13
542	20230809	093700	152776058	1932	1940	1940	1932	3816
543	20230809	093600	145392218	1940	1933	1940	1933	884
544	20230809	093500	143682287	1932	1930	1932	1930	1796
545	20230809	093400	140214523	1931	1931	1931	1931	1
546	20230809	093300	140212592	1931	1931	1931	1931	1
547	20230809	093200	140210661	1928	1926	1928	1918	2834
548	20230809	093100	134751763	1927	1928	1928	1927	90
549	20230809	093000	134578263	1928	1919	1928	1917	1001
550	20230809	092900	132659033	1917	1917	1917	1917	60
551	20230809	092800	132544013	1917	1931	1931	1916	5259
552	20230809	092700	122459000	1930	1930	1931	1930	138
553	20230809	092600	122192623	1930	1930	1930	1930	150
554	20230809	092500	121903123	1931	1920	1931	1920	740
555	20230809	092400	120482312	1920	1932	1932	1920	2390
556	20230809	092300	115882178	1931	1932	1932	1931	2
557	20230809	092200	115878315	1932	1932	1932	1932	0
558	20230809	092100	115878315	1932	1932	1932	1932	113
559	20230809	092000	115659999	1931	1930	1932	1929	762
560	20230809	091900	114188806	1929	1929	1929	1928	1357
561	20230809	091800	111571353	1920	1927	1929	1920	1647
562	20230809	091700	108396653	1920	1926	1927	1920	5126
563	20230809	091600	98532659	1915	1915	1915	1915	111
564	20230809	091500	98320094	1915	1916	1926	1914	5723
565	20230809	091400	87355006	1916	1916	1916	1913	2929
566	20230809	091300	81748242	1916	1916	1916	1916	2316
567	20230809	091200	77310786	1916	1915	1916	1915	53
568	20230809	091100	77209239	1915	1915	1915	1915	703
569	20230809	091000	75862994	1915	1915	1915	1915	2211
570	20230809	090900	71628929	1915	1915	1915	1915	29
571	20230809	090800	71573394	1915	1927	1927	1915	115
572	20230809	090700	71352616	1928	1928	1928	1928	259
573	20230809	090600	70853264	1928	1928	1928	1912	879
574	20230809	090500	69169761	1928	1927	1928	1927	974
575	20230809	090400	67292812	1911	1929	1929	1911	245
576	20230809	090300	66821396	1929	1929	1929	1929	102
577	20230809	090200	66624638	1930	1932	1932	1930	502
578	20230809	090100	65654777	1932	1913	1932	1910	1620
579	20230809	090000	62559794	1913	1894	1920	1894	32983