KissMeData/003310/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	183800	674352072	1920	1920	1920	1920	3710
3	20230825	183700	674352072	1920	1920	1920	1920	0
4	20230825	183600	674352072	1920	1920	1920	1920	0
5	20230825	183500	674352072	1920	1920	1920	1920	0
6	20230825	183400	674352072	1920	1920	1920	1920	0
7	20230825	183300	674352072	1920	1920	1920	1920	0
8	20230825	183200	674352072	1920	1920	1920	1920	0
9	20230825	183100	674352072	1920	1920	1920	1920	0
10	20230825	183000	674352072	1920	1920	1920	1920	0
11	20230825	182900	674352072	1920	1920	1920	1920	0
12	20230825	182800	674352072	1920	1920	1920	1920	0
13	20230825	182700	674352072	1920	1920	1920	1920	0
14	20230825	182600	674352072	1920	1920	1920	1920	0
15	20230825	182500	674352072	1920	1920	1920	1920	0
16	20230825	182400	674352072	1920	1920	1920	1920	0
17	20230825	182300	674352072	1920	1920	1920	1920	0
18	20230825	182200	674352072	1920	1920	1920	1920	0
19	20230825	182100	674352072	1920	1920	1920	1920	0
20	20230825	182000	674352072	1920	1920	1920	1920	0
21	20230825	181900	674352072	1920	1920	1920	1920	0
22	20230825	181800	674352072	1920	1920	1920	1920	0
23	20230825	181700	674352072	1920	1920	1920	1920	0
24	20230825	181600	674352072	1920	1920	1920	1920	0
25	20230825	181500	674352072	1920	1920	1920	1920	0
26	20230825	181400	674352072	1920	1920	1920	1920	0
27	20230825	181300	674352072	1920	1920	1920	1920	0
28	20230825	181200	674352072	1920	1920	1920	1920	0
29	20230825	181100	674352072	1920	1920	1920	1920	0
30	20230825	181000	674352072	1920	1920	1920	1920	0
31	20230825	180900	674352072	1920	1920	1920	1920	0
32	20230825	180800	674352072	1920	1920	1920	1920	3710
33	20230825	180700	674352072	1920	1920	1920	1920	0
34	20230825	180600	674352072	1920	1920	1920	1920	0
35	20230825	180500	674352072	1920	1920	1920	1920	0
36	20230825	180400	674352072	1920	1920	1920	1920	0
37	20230825	180300	674352072	1920	1920	1920	1920	0
38	20230825	180200	674352072	1920	1920	1920	1920	0
39	20230825	180100	674352072	1920	1920	1920	1920	0
40	20230825	180000	674352072	1920	1920	1920	1920	0
41	20230825	175900	674352072	1920	1920	1920	1920	0
42	20230825	175800	674352072	1920	1920	1920	1920	0
43	20230825	175700	674352072	1920	1920	1920	1920	0
44	20230825	175600	674352072	1920	1920	1920	1920	0
45	20230825	175500	674352072	1920	1920	1920	1920	0
46	20230825	175400	674352072	1920	1920	1920	1920	0
47	20230825	175300	674352072	1920	1920	1920	1920	0
48	20230825	175200	674352072	1920	1920	1920	1920	0
49	20230825	175100	674352072	1920	1920	1920	1920	0
50	20230825	175000	674352072	1920	1920	1920	1920	0
51	20230825	174900	674352072	1920	1920	1920	1920	0
52	20230825	174800	674352072	1920	1920	1920	1920	0
53	20230825	174700	674352072	1920	1920	1920	1920	0
54	20230825	174600	674352072	1920	1920	1920	1920	0
55	20230825	174500	674352072	1920	1920	1920	1920	0
56	20230825	174400	674352072	1920	1920	1920	1920	0
57	20230825	174300	674352072	1920	1920	1920	1920	0
58	20230825	174200	674352072	1920	1920	1920	1920	0
59	20230825	174100	674352072	1920	1920	1920	1920	0
60	20230825	174000	674352072	1920	1920	1920	1920	0
61	20230825	173900	674352072	1920	1920	1920	1920	0
62	20230825	173800	674352072	1920	1920	1920	1920	3710
63	20230825	173700	674352072	1920	1920	1920	1920	0
64	20230825	173600	674352072	1920	1920	1920	1920	0
65	20230825	173500	674352072	1920	1920	1920	1920	0
66	20230825	173400	674352072	1920	1920	1920	1920	0
67	20230825	173300	674352072	1920	1920	1920	1920	0
68	20230825	173200	674352072	1920	1920	1920	1920	0
69	20230825	173100	674352072	1920	1920	1920	1920	0
70	20230825	173000	674352072	1920	1920	1920	1920	0
71	20230825	172900	674352072	1920	1920	1920	1920	0
72	20230825	172800	674352072	1920	1920	1920	1920	0
73	20230825	172700	674352072	1920	1920	1920	1920	0
74	20230825	172600	674352072	1920	1920	1920	1920	0
75	20230825	172500	674352072	1920	1920	1920	1920	0
76	20230825	172400	674352072	1920	1920	1920	1920	0
77	20230825	172300	674352072	1920	1920	1920	1920	0
78	20230825	172200	674352072	1920	1920	1920	1920	0
79	20230825	172100	674352072	1920	1920	1920	1920	0
80	20230825	172000	674352072	1920	1920	1920	1920	0
81	20230825	171900	674352072	1920	1920	1920	1920	0
82	20230825	171800	674352072	1920	1920	1920	1920	0
83	20230825	171700	674352072	1920	1920	1920	1920	0
84	20230825	171600	674352072	1920	1920	1920	1920	0
85	20230825	171500	674352072	1920	1920	1920	1920	0
86	20230825	171400	674352072	1920	1920	1920	1920	0
87	20230825	171300	674352072	1920	1920	1920	1920	0
88	20230825	171200	674352072	1920	1920	1920	1920	0
89	20230825	171100	674352072	1920	1920	1920	1920	0
90	20230825	171000	674352072	1920	1920	1920	1920	0
91	20230825	170900	674352072	1920	1920	1920	1920	0
92	20230825	170800	674352072	1920	1920	1920	1920	3710
93	20230825	170700	674352072	1920	1920	1920	1920	0
94	20230825	170600	674352072	1920	1920	1920	1920	0
95	20230825	170500	674352072	1920	1920	1920	1920	0
96	20230825	170400	674352072	1920	1920	1920	1920	0
97	20230825	170300	674352072	1920	1920	1920	1920	0
98	20230825	170200	674352072	1920	1920	1920	1920	0
99	20230825	170100	674352072	1920	1920	1920	1920	0
100	20230825	170000	674352072	1920	1920	1920	1920	0
101	20230825	165900	674352072	1920	1920	1920	1920	0
102	20230825	165800	674352072	1920	1920	1920	1920	0
103	20230825	165700	674352072	1920	1920	1920	1920	0
104	20230825	165600	674352072	1920	1920	1920	1920	0
105	20230825	165500	674352072	1920	1920	1920	1920	0
106	20230825	165400	674352072	1920	1920	1920	1920	0
107	20230825	165300	674352072	1920	1920	1920	1920	0
108	20230825	165200	674352072	1920	1920	1920	1920	0
109	20230825	165100	674352072	1920	1920	1920	1920	0
110	20230825	165000	674352072	1920	1920	1920	1920	0
111	20230825	164900	674352072	1920	1920	1920	1920	0
112	20230825	164800	674352072	1920	1920	1920	1920	0
113	20230825	164700	674352072	1920	1920	1920	1920	0
114	20230825	164600	674352072	1920	1920	1920	1920	0
115	20230825	164500	674352072	1920	1920	1920	1920	0
116	20230825	164400	674352072	1920	1920	1920	1920	0
117	20230825	164300	674352072	1920	1920	1920	1920	0
118	20230825	164200	674352072	1920	1920	1920	1920	0
119	20230825	164100	674352072	1920	1920	1920	1920	0
120	20230825	164000	674352072	1920	1920	1920	1920	0
121	20230825	163900	674352072	1920	1920	1920	1920	0
122	20230825	163800	674352072	1920	1920	1920	1920	3710
123	20230825	163700	674352072	1920	1920	1920	1920	0
124	20230825	163600	674352072	1920	1920	1920	1920	0
125	20230825	163500	674352072	1920	1920	1920	1920	0
126	20230825	163400	674352072	1920	1920	1920	1920	0
127	20230825	163300	674352072	1920	1920	1920	1920	0
128	20230825	163200	674352072	1920	1920	1920	1920	0
129	20230825	163100	674352072	1920	1920	1920	1920	0
130	20230825	163000	674352072	1920	1920	1920	1920	0
131	20230825	162900	674352072	1920	1920	1920	1920	0
132	20230825	162800	674352072	1920	1920	1920	1920	0
133	20230825	162700	674352072	1920	1920	1920	1920	0
134	20230825	162600	674352072	1920	1920	1920	1920	0
135	20230825	162500	674352072	1920	1920	1920	1920	0
136	20230825	162400	674352072	1920	1920	1920	1920	0
137	20230825	162300	674352072	1920	1920	1920	1920	0
138	20230825	162200	674352072	1920	1920	1920	1920	0
139	20230825	162100	674352072	1920	1920	1920	1920	0
140	20230825	162000	674352072	1920	1920	1920	1920	0
141	20230825	161900	674352072	1920	1920	1920	1920	0
142	20230825	161800	674352072	1920	1920	1920	1920	0
143	20230825	161700	674352072	1920	1920	1920	1920	0
144	20230825	161600	674352072	1920	1920	1920	1920	0
145	20230825	161500	674352072	1920	1920	1920	1920	0
146	20230825	161400	674352072	1920	1920	1920	1920	0
147	20230825	161300	674352072	1920	1920	1920	1920	0
148	20230825	161200	674352072	1920	1920	1920	1920	0
149	20230825	161100	674352072	1920	1920	1920	1920	0
150	20230825	161000	674352072	1920	1920	1920	1920	0
151	20230825	160900	674352072	1920	1920	1920	1920	0
152	20230825	160800	674352072	1920	1920	1920	1920	3710
153	20230825	160700	674352072	1920	1920	1920	1920	0
154	20230825	160600	674352072	1920	1920	1920	1920	0
155	20230825	160500	674352072	1920	1920	1920	1920	0
156	20230825	160400	674352072	1920	1920	1920	1920	0
157	20230825	160300	674352072	1920	1920	1920	1920	0
158	20230825	160200	674352072	1920	1920	1920	1920	0
159	20230825	160100	674352072	1920	1920	1920	1920	0
160	20230825	160000	674352072	1920	1920	1920	1920	0
161	20230825	155900	674352072	1920	1920	1920	1920	0
162	20230825	155800	674352072	1920	1920	1920	1920	0
163	20230825	155700	674352072	1920	1920	1920	1920	0
164	20230825	155600	674352072	1920	1920	1920	1920	0
165	20230825	155500	674352072	1920	1920	1920	1920	0
166	20230825	155400	674352072	1920	1920	1920	1920	0
167	20230825	155300	674352072	1920	1920	1920	1920	0
168	20230825	155200	674352072	1920	1920	1920	1920	0
169	20230825	155100	674352072	1920	1920	1920	1920	0
170	20230825	155000	674352072	1920	1920	1920	1920	0
171	20230825	154900	674352072	1920	1920	1920	1920	0
172	20230825	154800	674352072	1920	1920	1920	1920	0
173	20230825	154700	674352072	1920	1920	1920	1920	0
174	20230825	154600	674352072	1920	1920	1920	1920	0
175	20230825	154500	674352072	1920	1920	1920	1920	0
176	20230825	154400	674352072	1920	1920	1920	1920	0
177	20230825	154300	674352072	1920	1920	1920	1920	0
178	20230825	154200	674352072	1920	1920	1920	1920	0
179	20230825	154100	674352072	1920	1920	1920	1920	0
180	20230825	154000	674352072	1920	1920	1920	1920	0
181	20230825	153900	674352072	1920	1920	1920	1920	0
182	20230825	153800	674352072	1920	1920	1920	1920	3710
183	20230825	153700	674352072	1920	1920	1920	1920	0
184	20230825	153600	674352072	1920	1920	1920	1920	0
185	20230825	153500	674352072	1920	1920	1920	1920	0
186	20230825	153400	674352072	1920	1920	1920	1920	0
187	20230825	153300	674352072	1920	1920	1920	1920	0
188	20230825	153200	674352072	1920	1920	1920	1920	0
189	20230825	153100	674352072	1920	1920	1920	1920	0
190	20230825	153000	674352072	1920	1920	1920	1920	3710
191	20230825	152900	667228872	1929	1929	1929	1929	0
192	20230825	152800	667228872	1929	1929	1929	1929	0
193	20230825	152700	667228872	1929	1929	1929	1929	0
194	20230825	152600	667228872	1929	1929	1929	1929	0
195	20230825	152500	667228872	1929	1929	1929	1929	0
196	20230825	152400	667228872	1929	1929	1929	1929	0
197	20230825	152300	667228872	1929	1929	1929	1929	0
198	20230825	152200	667228872	1929	1929	1929	1929	0
199	20230825	152100	667228872	1929	1929	1929	1929	0
200	20230825	152000	667228872	1929	1929	1929	1929	0
201	20230825	151900	667228872	1929	1926	1929	1926	598
202	20230825	151800	666077115	1926	1925	1929	1925	12672
203	20230825	151700	641660385	1926	1927	1927	1926	51
204	20230825	151600	641562113	1926	1926	1927	1926	443
205	20230825	151500	640708845	1926	1926	1926	1926	861
206	20230825	151400	639050559	1926	1926	1926	1926	0
207	20230825	151300	639050559	1926	1926	1926	1926	39
208	20230825	151200	638975445	1926	1926	1926	1926	11
209	20230825	151100	638954259	1927	1927	1927	1927	51
210	20230825	151000	638855982	1927	1927	1927	1927	50
211	20230825	150900	638759632	1928	1927	1928	1927	1443
212	20230825	150800	635977851	1927	1926	1927	1926	12
213	20230825	150700	635954737	1927	1927	1927	1927	15
214	20230825	150600	635925832	1928	1929	1929	1928	146
215	20230825	150500	635644318	1930	1929	1930	1929	110
216	20230825	150400	635432118	1929	1930	1930	1929	200
217	20230825	150300	635046298	1929	1929	1929	1929	270
218	20230825	150200	634525468	1929	1929	1929	1929	30
219	20230825	150100	634467598	1929	1929	1929	1929	187
220	20230825	150000	634106875	1929	1927	1929	1927	1791
221	20230825	145900	630652703	1927	1927	1927	1927	20
222	20230825	145800	630614163	1928	1928	1928	1928	0
223	20230825	145700	630614163	1928	1926	1928	1924	260
224	20230825	145600	630113751	1928	1928	1928	1928	12
225	20230825	145500	630090615	1928	1928	1928	1928	10
226	20230825	145400	630071335	1928	1927	1928	1927	695
227	20230825	145300	628732060	1927	1926	1927	1926	101
228	20230825	145200	628537524	1925	1926	1926	1925	20
229	20230825	145100	628499014	1927	1927	1927	1927	0
230	20230825	145000	628499014	1927	1927	1927	1927	10
231	20230825	144900	628479744	1926	1926	1926	1926	0
232	20230825	144800	628479744	1926	1925	1926	1925	26
233	20230825	144700	628429684	1925	1925	1925	1925	98
234	20230825	144600	628241034	1925	1924	1925	1924	21
235	20230825	144500	628200619	1925	1925	1925	1925	0
236	20230825	144400	628200619	1925	1928	1928	1924	95
237	20230825	144300	628017719	1927	1928	1928	1926	76
238	20230825	144200	627871267	1927	1928	1928	1926	50
239	20230825	144100	627774917	1929	1928	1930	1927	305
240	20230825	144000	627186702	1922	1922	1922	1922	4
241	20230825	143900	627179014	1920	1920	1920	1920	300
242	20230825	143800	626603014	1928	1928	1928	1928	10
243	20230825	143700	626583734	1930	1930	1930	1930	0
244	20230825	143600	626583734	1930	1926	1930	1926	4031
245	20230825	143500	618816445	1926	1924	1926	1924	2195
246	20230825	143400	614591107	1924	1924	1924	1924	10
247	20230825	143300	614571867	1924	1924	1924	1924	1
248	20230825	143200	614569943	1924	1924	1924	1924	13
249	20230825	143100	614544931	1924	1925	1925	1924	21
250	20230825	143000	614504517	1925	1925	1925	1925	10
251	20230825	142900	614485267	1925	1925	1925	1925	0
252	20230825	142800	614485267	1925	1925	1925	1925	10
253	20230825	142700	614466017	1924	1925	1925	1924	42
254	20230825	142600	614385179	1925	1924	1925	1924	82
255	20230825	142500	614227331	1925	1924	1925	1924	405
256	20230825	142400	613448101	1924	1924	1924	1924	1000
257	20230825	142300	611524101	1924	1924	1924	1924	10
258	20230825	142200	611504861	1924	1924	1924	1924	10
259	20230825	142100	611485621	1920	1920	1920	1920	333
260	20230825	142000	610846261	1919	1919	1919	1919	997
261	20230825	141900	608933018	1919	1919	1919	1919	200
262	20230825	141800	608549218	1919	1918	1919	1918	104
263	20230825	141700	608349742	1917	1917	1917	1917	1100
264	20230825	141600	606241042	1918	1918	1918	1918	1
265	20230825	141500	606239124	1913	1913	1913	1913	0
266	20230825	141400	606239124	1913	1913	1913	1913	0
267	20230825	141300	606239124	1913	1913	1913	1913	1
268	20230825	141200	606237211	1913	1913	1913	1913	0
269	20230825	141100	606237211	1913	1913	1913	1913	0
270	20230825	141000	606237211	1913	1918	1921	1913	226
271	20230825	140900	605803353	1921	1913	1921	1912	201
272	20230825	140800	605419019	1920	1922	1922	1920	302
273	20230825	140700	604839175	1923	1919	1923	1910	13004
274	20230825	140600	579979386	1924	1924	1924	1923	8
275	20230825	140500	579963995	1925	1925	1925	1925	50
276	20230825	140400	579867745	1926	1926	1926	1926	0
277	20230825	140300	579867745	1926	1925	1926	1925	2
278	20230825	140200	579863894	1919	1919	1919	1919	11
279	20230825	140100	579842785	1920	1919	1920	1919	2259
280	20230825	140000	575505845	1920	1921	1921	1920	1101
281	20230825	135900	573391824	1927	1927	1927	1927	0
282	20230825	135800	573391824	1927	1927	1927	1927	0
283	20230825	135700	573391824	1927	1927	1927	1927	0
284	20230825	135600	573391824	1927	1927	1927	1927	0
285	20230825	135500	573391824	1927	1927	1927	1927	10
286	20230825	135400	573372554	1927	1927	1927	1927	0
287	20230825	135300	573372554	1927	1927	1927	1927	0
288	20230825	135200	573372554	1927	1927	1927	1927	0
289	20230825	135100	573372554	1927	1927	1927	1927	10
290	20230825	135000	573353284	1927	1927	1927	1927	50
291	20230825	134900	573256934	1927	1927	1927	1927	60
292	20230825	134800	573141314	1927	1927	1927	1927	0
293	20230825	134700	573141314	1927	1927	1927	1927	11
294	20230825	134600	573120117	1920	1920	1920	1920	1761
295	20230825	134500	569738997	1927	1927	1927	1927	0
296	20230825	134400	569738997	1927	1927	1927	1927	0
297	20230825	134300	569738997	1927	1925	1927	1920	2333
298	20230825	134200	565259269	1925	1925	1925	1925	11
299	20230825	134100	565238094	1920	1920	1920	1920	0
300	20230825	134000	565238094	1920	1920	1920	1920	5
301	20230825	133900	565228494	1927	1927	1927	1927	0
302	20230825	133800	565228494	1927	1927	1927	1927	8
303	20230825	133700	565213078	1927	1927	1927	1927	0
304	20230825	133600	565213078	1927	1925	1927	1925	500
305	20230825	133500	564250363	1915	1915	1915	1915	0
306	20230825	133400	564250363	1915	1915	1915	1915	0
307	20230825	133300	564250363	1915	1918	1918	1915	258
308	20230825	133200	563756233	1919	1921	1921	1919	5000
309	20230825	133100	554160043	1926	1925	1926	1925	51
310	20230825	133000	554061833	1925	1922	1925	1922	551
311	20230825	132900	553002808	1922	1922	1922	1922	0
312	20230825	132800	553002808	1922	1922	1922	1922	0
313	20230825	132700	553002808	1922	1922	1922	1922	0
314	20230825	132600	553002808	1922	1922	1922	1922	3
315	20230825	132500	552997042	1922	1922	1922	1922	60
316	20230825	132400	552881722	1922	1922	1922	1922	100
317	20230825	132300	552689522	1928	1928	1928	1928	0
318	20230825	132200	552689522	1928	1928	1928	1928	7
319	20230825	132100	552676026	1928	1928	1928	1928	1
320	20230825	132000	552674098	1920	1920	1920	1920	0
321	20230825	131900	552674098	1920	1920	1920	1920	0
322	20230825	131800	552674098	1920	1920	1920	1920	502
323	20230825	131700	551710258	1919	1929	1929	1919	10002
324	20230825	131600	532493136	1931	1931	1931	1931	35
325	20230825	131500	532425551	1930	1930	1930	1930	2
326	20230825	131400	532421691	1931	1931	1931	1931	0
327	20230825	131300	532421691	1931	1931	1931	1931	1
328	20230825	131200	532419760	1925	1925	1925	1925	0
329	20230825	131100	532419760	1925	1925	1925	1925	300
330	20230825	131000	531842260	1925	1925	1925	1925	0
331	20230825	130900	531842260	1925	1925	1925	1925	0
332	20230825	130800	531842260	1925	1925	1925	1925	0
333	20230825	130700	531842260	1925	1925	1925	1925	0
334	20230825	130600	531842260	1925	1925	1925	1925	0
335	20230825	130500	531842260	1925	1925	1925	1925	0
336	20230825	130400	531842260	1925	1925	1925	1925	0
337	20230825	130300	531842260	1925	1925	1925	1925	0
338	20230825	130200	531842260	1925	1925	1925	1925	0
339	20230825	130100	531842260	1925	1925	1925	1925	0
340	20230825	130000	531842260	1925	1925	1925	1925	2701
341	20230825	125900	526642835	1925	1925	1925	1925	273
342	20230825	125800	526117310	1925	1925	1925	1925	0
343	20230825	125700	526117310	1925	1925	1925	1925	0
344	20230825	125600	526117310	1925	1925	1925	1925	46
345	20230825	125500	526028760	1925	1925	1925	1925	21
346	20230825	125400	525988335	1928	1928	1928	1928	1
347	20230825	125300	525986407	1928	1928	1928	1928	1501
348	20230825	125200	523092479	1928	1928	1928	1928	0
349	20230825	125100	523092479	1928	1927	1928	1927	1104
350	20230825	125000	520964067	1929	1932	1932	1929	200
351	20230825	124900	520577967	1932	1933	1933	1931	1651
352	20230825	124800	517388834	1932	1932	1932	1932	0
353	20230825	124700	517388834	1932	1932	1932	1932	0
354	20230825	124600	517388834	1932	1933	1934	1932	1632
355	20230825	124500	514234742	1934	1934	1934	1934	0
356	20230825	124400	514234742	1934	1934	1934	1934	16
357	20230825	124300	514203798	1932	1932	1932	1932	0
358	20230825	124200	514203798	1932	1932	1932	1932	889
359	20230825	124100	512486250	1934	1934	1934	1934	0
360	20230825	124000	512486250	1934	1932	1934	1932	1977
361	20230825	123900	508666684	1932	1934	1934	1932	868
362	20230825	123800	506989208	1934	1934	1934	1934	0
363	20230825	123700	506989208	1934	1934	1934	1934	0
364	20230825	123600	506989208	1934	1934	1934	1934	6
365	20230825	123500	506977604	1934	1934	1934	1934	0
366	20230825	123400	506977604	1934	1934	1934	1934	5
367	20230825	123300	506967934	1934	1934	1934	1934	12
368	20230825	123200	506944726	1934	1937	1937	1934	123
369	20230825	123100	506706595	1939	1939	1939	1939	201
370	20230825	123000	506316856	1939	1943	1943	1939	959
371	20230825	122900	504454599	1943	1943	1946	1943	4389
372	20230825	122800	495918896	1942	1939	1942	1937	907
373	20230825	122700	494160747	1937	1937	1937	1937	0
374	20230825	122600	494160747	1937	1944	1944	1937	539
375	20230825	122500	493112938	1942	1942	1943	1941	1350
376	20230825	122400	490490863	1932	1933	1933	1932	220
377	20230825	122300	490065753	1932	1937	1941	1932	6014
378	20230825	122200	478406027	1937	1937	1937	1937	0
379	20230825	122100	478406027	1937	1937	1937	1937	200
380	20230825	122000	478018627	1936	1926	1937	1926	2905
381	20230825	121900	472392286	1927	1928	1928	1927	6
382	20230825	121800	472380719	1937	1937	1937	1937	1000
383	20230825	121700	470443719	1937	1920	1938	1920	9
384	20230825	121600	470426335	1919	1940	1942	1919	16303
385	20230825	121500	438802104	1940	1930	1940	1911	21197
386	20230825	121400	397842700	1930	1930	1930	1930	79
387	20230825	121300	397690230	1932	1932	1932	1932	0
388	20230825	121200	397690230	1932	1917	1933	1917	15195
389	20230825	121100	368357957	1916	1916	1916	1916	44
390	20230825	121000	368273653	1916	1918	1918	1916	837
391	20230825	120900	366669164	1918	1918	1918	1918	375
392	20230825	120800	365949914	1918	1918	1918	1918	0
393	20230825	120700	365949914	1918	1918	1918	1918	0
394	20230825	120600	365949914	1918	1918	1918	1918	0
395	20230825	120500	365949914	1918	1918	1918	1918	0
396	20230825	120400	365949914	1918	1918	1918	1918	36
397	20230825	120300	365880866	1917	1917	1917	1917	0
398	20230825	120200	365880866	1917	1917	1917	1917	0
399	20230825	120100	365880866	1917	1917	1917	1917	0
400	20230825	120000	365880866	1917	1917	1917	1917	500
401	20230825	115900	364922366	1917	1918	1918	1917	200
402	20230825	115800	364538768	1918	1923	1923	1918	1500
403	20230825	115700	361660410	1925	1925	1925	1925	2
404	20230825	115600	361656560	1925	1925	1925	1925	0
405	20230825	115500	361656560	1925	1925	1925	1925	0
406	20230825	115400	361656560	1925	1925	1925	1925	1
407	20230825	115300	361654635	1925	1925	1925	1925	41
408	20230825	115200	361575710	1924	1924	1924	1924	51
409	20230825	115100	361477586	1924	1924	1924	1924	0
410	20230825	115000	361477586	1924	1924	1924	1924	0
411	20230825	114900	361477586	1924	1924	1924	1924	200
412	20230825	114800	361092786	1922	1922	1922	1922	0
413	20230825	114700	361092786	1922	1922	1922	1922	0
414	20230825	114600	361092786	1922	1922	1922	1922	0
415	20230825	114500	361092786	1922	1922	1922	1922	0
416	20230825	114400	361092786	1922	1922	1922	1922	0
417	20230825	114300	361092786	1922	1922	1922	1922	0
418	20230825	114200	361092786	1922	1922	1922	1922	0
419	20230825	114100	361092786	1922	1922	1922	1922	57
420	20230825	114000	360983232	1922	1922	1922	1922	0
421	20230825	113900	360983232	1922	1922	1922	1922	0
422	20230825	113800	360983232	1922	1922	1922	1922	0
423	20230825	113700	360983232	1922	1922	1922	1922	200
424	20230825	113600	360598832	1921	1927	1927	1921	1601
425	20230825	113500	357515106	1927	1926	1927	1926	1400
426	20230825	113400	354817406	1927	1927	1927	1927	0
427	20230825	113300	354817406	1927	1927	1927	1927	0
428	20230825	113200	354817406	1927	1927	1927	1927	0
429	20230825	113100	354817406	1927	1927	1927	1927	0
430	20230825	113000	354817406	1927	1927	1927	1927	11
431	20230825	112900	354796209	1917	1919	1919	1917	189
432	20230825	112800	354433650	1927	1927	1927	1927	11
433	20230825	112700	354412453	1918	1918	1918	1918	1734
434	20230825	112600	351086641	1927	1918	1927	1918	566
435	20230825	112500	349999994	1918	1918	1918	1918	0
436	20230825	112400	349999994	1918	1918	1918	1918	20
437	20230825	112300	349961634	1928	1928	1928	1928	32
438	20230825	112200	349899938	1929	1924	1929	1924	531
439	20230825	112100	348877589	1925	1925	1925	1925	0
440	20230825	112000	348877589	1925	1925	1925	1925	2
441	20230825	111900	348873739	1925	1924	1925	1924	11
442	20230825	111800	348852573	1921	1921	1924	1921	565
443	20230825	111700	347766713	1920	1920	1921	1920	468
444	20230825	111600	346868074	1912	1912	1912	1912	0
445	20230825	111500	346868074	1912	1912	1912	1912	122
446	20230825	111400	346634810	1920	1920	1920	1920	0
447	20230825	111300	346634810	1920	1920	1920	1920	0
448	20230825	111200	346634810	1920	1920	1920	1920	1
449	20230825	111100	346632890	1920	1920	1920	1920	1
450	20230825	111000	346630970	1920	1920	1920	1920	0
451	20230825	110900	346630970	1920	1920	1920	1920	0
452	20230825	110800	346630970	1920	1920	1920	1920	0
453	20230825	110700	346630970	1920	1920	1920	1920	0
454	20230825	110600	346630970	1920	1920	1920	1920	150
455	20230825	110500	346342970	1921	1921	1921	1921	0
456	20230825	110400	346342970	1921	1921	1921	1921	0
457	20230825	110300	346342970	1921	1912	1921	1912	11
458	20230825	110200	346321922	1912	1912	1912	1912	159
459	20230825	110100	346017914	1919	1911	1919	1911	535
460	20230825	110000	344995521	1920	1920	1920	1920	0
461	20230825	105900	344995521	1920	1920	1920	1920	0
462	20230825	105800	344995521	1920	1920	1920	1920	0
463	20230825	105700	344995521	1920	1920	1920	1920	0
464	20230825	105600	344995521	1920	1920	1920	1920	0
465	20230825	105500	344995521	1920	1920	1920	1920	0
466	20230825	105400	344995521	1920	1920	1920	1920	0
467	20230825	105300	344995521	1920	1920	1920	1920	1
468	20230825	105200	344993601	1912	1912	1912	1912	2144
469	20230825	105100	340894273	1921	1921	1921	1921	0
470	20230825	105000	340894273	1921	1921	1921	1921	1
471	20230825	104900	340892352	1912	1913	1913	1912	1076
472	20230825	104800	338834426	1915	1916	1916	1915	1194
473	20230825	104700	336547613	1916	1916	1916	1916	0
474	20230825	104600	336547613	1916	1924	1924	1916	1168
475	20230825	104500	334309111	1917	1917	1917	1917	0
476	20230825	104400	334309111	1917	1917	1917	1917	0
477	20230825	104300	334309111	1917	1917	1917	1917	0
478	20230825	104200	334309111	1917	1917	1917	1917	0
479	20230825	104100	334309111	1917	1917	1917	1917	542
480	20230825	104000	333270097	1928	1928	1928	1928	2
481	20230825	103900	333266241	1917	1919	1919	1917	1000
482	20230825	103800	331348099	1928	1928	1928	1928	1
483	20230825	103700	331346171	1920	1920	1920	1920	5
484	20230825	103600	331336571	1929	1929	1929	1929	0
485	20230825	103500	331336571	1929	1929	1929	1929	0
486	20230825	103400	331336571	1929	1929	1929	1929	2
487	20230825	103300	331332713	1919	1919	1919	1919	0
488	20230825	103200	331332713	1919	1919	1919	1919	129
489	20230825	103100	331085162	1919	1919	1919	1919	0
490	20230825	103000	331085162	1919	1919	1919	1919	0
491	20230825	102900	331085162	1919	1922	1922	1917	720
492	20230825	102800	329703255	1930	1930	1930	1930	0
493	20230825	102700	329703255	1930	1930	1930	1930	0
494	20230825	102600	329703255	1930	1930	1930	1930	0
495	20230825	102500	329703255	1930	1930	1930	1930	13
496	20230825	102400	329678165	1930	1930	1930	1930	0
497	20230825	102300	329678165	1930	1930	1930	1930	10
498	20230825	102200	329658865	1930	1930	1930	1930	9
499	20230825	102100	329641495	1932	1932	1932	1932	0
500	20230825	102000	329641495	1932	1932	1932	1932	0
501	20230825	101900	329641495	1932	1916	1932	1916	1572
502	20230825	101800	326608971	1916	1919	1919	1916	363
503	20230825	101700	325913060	1925	1920	1925	1920	130
504	20230825	101600	325663150	1917	1917	1917	1917	0
505	20230825	101500	325663150	1917	1917	1917	1917	32
506	20230825	101400	325601806	1916	1916	1916	1916	0
507	20230825	101300	325601806	1916	1916	1916	1916	0
508	20230825	101200	325601806	1916	1916	1916	1916	50
509	20230825	101100	325506006	1916	1916	1916	1916	500
510	20230825	101000	324548006	1915	1915	1915	1915	551
511	20230825	100900	323492841	1916	1916	1916	1916	500
512	20230825	100800	322534841	1920	1920	1920	1915	102
513	20230825	100700	322339501	1920	1920	1920	1916	6127
514	20230825	100600	310594528	1917	1917	1917	1917	0
515	20230825	100500	310594528	1917	1917	1917	1917	0
516	20230825	100400	310594528	1917	1917	1917	1917	0
517	20230825	100300	310594528	1917	1917	1917	1917	1000
518	20230825	100200	308677528	1917	1917	1917	1917	266
519	20230825	100100	308167606	1917	1917	1917	1917	75
520	20230825	100000	308023831	1917	1919	1919	1917	82
521	20230825	095900	307866601	1919	1920	1920	1919	375
522	20230825	095800	307146966	1923	1923	1923	1923	0
523	20230825	095700	307146966	1923	1922	1923	1920	5442
524	20230825	095600	296693533	1923	1926	1926	1923	5584
525	20230825	095500	285947800	1927	1926	1929	1926	220
526	20230825	095400	285523911	1926	1929	1929	1926	646
527	20230825	095300	284279549	1926	1926	1926	1926	0
528	20230825	095200	284279549	1926	1928	1928	1926	939
529	20230825	095100	282469839	1928	1928	1928	1928	0
530	20230825	095000	282469839	1928	1930	1930	1928	61
531	20230825	094900	282352131	1929	1932	1932	1929	553
532	20230825	094800	281285275	1931	1931	1931	1931	14
533	20230825	094700	281258241	1931	1932	1932	1931	99
534	20230825	094600	281067070	1933	1933	1933	1933	1
535	20230825	094500	281065137	1933	1935	1935	1933	3
536	20230825	094400	281059335	1935	1937	1937	1935	4
537	20230825	094300	281051590	1937	1937	1937	1937	14
538	20230825	094200	281024472	1937	1937	1937	1937	0
539	20230825	094100	281024472	1937	1937	1937	1937	64
540	20230825	094000	280900504	1937	1941	1941	1937	1922
541	20230825	093900	277176699	1940	1940	1940	1940	200
542	20230825	093800	276788699	1940	1941	1941	1939	2695
543	20230825	093700	271561133	1940	1940	1940	1940	41
544	20230825	093600	271481593	1939	1939	1939	1939	0
545	20230825	093500	271481593	1939	1931	1939	1931	7099
546	20230825	093400	257737662	1930	1930	1930	1930	1
547	20230825	093300	257735732	1931	1928	1931	1928	491
548	20230825	093200	256789081	1931	1932	1932	1927	111
549	20230825	093100	256575171	1932	1933	1933	1928	13252
550	20230825	093000	230995905	1934	1934	1934	1934	401
551	20230825	092900	230220371	1934	1934	1934	1934	650
552	20230825	092800	228963271	1933	1933	1933	1933	1093
553	20230825	092700	226850502	1929	1929	1929	1929	50
554	20230825	092600	226754052	1934	1934	1934	1934	7
555	20230825	092500	226740514	1935	1932	1935	1931	1393
556	20230825	092400	224047950	1930	1925	1930	1925	7
557	20230825	092300	224034455	1922	1921	1922	1921	872
558	20230825	092200	222359308	1921	1923	1930	1921	1165
559	20230825	092100	220121280	1921	1932	1932	1921	307
560	20230825	092000	219529916	1932	1933	1933	1932	214
561	20230825	091900	219116255	1933	1932	1933	1932	100
562	20230825	091800	218922956	1932	1932	1932	1932	0
563	20230825	091700	218922956	1932	1932	1932	1932	2002
564	20230825	091600	215055092	1932	1926	1932	1926	209
565	20230825	091500	214651920	1925	1922	1925	1921	501
566	20230825	091400	213689426	1920	1921	1921	1920	2201
567	20230825	091300	209463406	1920	1932	1932	1920	6503
568	20230825	091200	196933840	1933	1933	1934	1930	7375
569	20230825	091100	182691445	1939	1939	1939	1939	90
570	20230825	091000	182516935	1940	1940	1940	1930	2441
571	20230825	090900	177803105	1940	1945	1945	1930	3654
572	20230825	090800	170735554	1945	1935	1945	1932	3198
573	20230825	090700	164541099	1932	1938	1938	1932	3299
574	20230825	090600	158157558	1938	1947	1947	1938	3420
575	20230825	090500	151501328	1945	1955	1955	1945	12305
576	20230825	090400	127535816	1958	1938	1958	1938	18715
577	20230825	090300	91082070	1939	1928	1940	1925	11634
578	20230825	090200	68578191	1927	1907	1927	1907	13681
579	20230825	090100	42308072	1908	1902	1909	1902	3775
580	20230825	090000	35114905	1902	1900	1902	1898	15743