KissMeData/332290/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	204000	616931240	1930	1930	1930	1930	2212
3	20230921	203900	616931240	1930	1930	1930	1930	0
4	20230921	203800	616931240	1930	1930	1930	1930	0
5	20230921	203700	616931240	1930	1930	1930	1930	0
6	20230921	203600	616931240	1930	1930	1930	1930	0
7	20230921	203500	616931240	1930	1930	1930	1930	0
8	20230921	203400	616931240	1930	1930	1930	1930	0
9	20230921	203300	616931240	1930	1930	1930	1930	0
10	20230921	203200	616931240	1930	1930	1930	1930	0
11	20230921	203100	616931240	1930	1930	1930	1930	0
12	20230921	203000	616931240	1930	1930	1930	1930	0
13	20230921	202900	616931240	1930	1930	1930	1930	0
14	20230921	202800	616931240	1930	1930	1930	1930	0
15	20230921	202700	616931240	1930	1930	1930	1930	0
16	20230921	202600	616931240	1930	1930	1930	1930	0
17	20230921	202500	616931240	1930	1930	1930	1930	0
18	20230921	202400	616931240	1930	1930	1930	1930	0
19	20230921	202300	616931240	1930	1930	1930	1930	0
20	20230921	202200	616931240	1930	1930	1930	1930	0
21	20230921	202100	616931240	1930	1930	1930	1930	0
22	20230921	202000	616931240	1930	1930	1930	1930	0
23	20230921	201900	616931240	1930	1930	1930	1930	0
24	20230921	201800	616931240	1930	1930	1930	1930	0
25	20230921	201700	616931240	1930	1930	1930	1930	0
26	20230921	201600	616931240	1930	1930	1930	1930	0
27	20230921	201500	616931240	1930	1930	1930	1930	0
28	20230921	201400	616931240	1930	1930	1930	1930	0
29	20230921	201300	616931240	1930	1930	1930	1930	0
30	20230921	201200	616931240	1930	1930	1930	1930	0
31	20230921	201100	616931240	1930	1930	1930	1930	0
32	20230921	201000	616931240	1930	1930	1930	1930	2212
33	20230921	200900	616931240	1930	1930	1930	1930	0
34	20230921	200800	616931240	1930	1930	1930	1930	0
35	20230921	200700	616931240	1930	1930	1930	1930	0
36	20230921	200600	616931240	1930	1930	1930	1930	0
37	20230921	200500	616931240	1930	1930	1930	1930	0
38	20230921	200400	616931240	1930	1930	1930	1930	0
39	20230921	200300	616931240	1930	1930	1930	1930	0
40	20230921	200200	616931240	1930	1930	1930	1930	0
41	20230921	200100	616931240	1930	1930	1930	1930	0
42	20230921	200000	616931240	1930	1930	1930	1930	0
43	20230921	195900	616931240	1930	1930	1930	1930	0
44	20230921	195800	616931240	1930	1930	1930	1930	0
45	20230921	195700	616931240	1930	1930	1930	1930	0
46	20230921	195600	616931240	1930	1930	1930	1930	0
47	20230921	195500	616931240	1930	1930	1930	1930	0
48	20230921	195400	616931240	1930	1930	1930	1930	0
49	20230921	195300	616931240	1930	1930	1930	1930	0
50	20230921	195200	616931240	1930	1930	1930	1930	0
51	20230921	195100	616931240	1930	1930	1930	1930	0
52	20230921	195000	616931240	1930	1930	1930	1930	0
53	20230921	194900	616931240	1930	1930	1930	1930	0
54	20230921	194800	616931240	1930	1930	1930	1930	0
55	20230921	194700	616931240	1930	1930	1930	1930	0
56	20230921	194600	616931240	1930	1930	1930	1930	0
57	20230921	194500	616931240	1930	1930	1930	1930	0
58	20230921	194400	616931240	1930	1930	1930	1930	0
59	20230921	194300	616931240	1930	1930	1930	1930	0
60	20230921	194200	616931240	1930	1930	1930	1930	0
61	20230921	194100	616931240	1930	1930	1930	1930	0
62	20230921	194000	616931240	1930	1930	1930	1930	2212
63	20230921	193900	616931240	1930	1930	1930	1930	0
64	20230921	193800	616931240	1930	1930	1930	1930	0
65	20230921	193700	616931240	1930	1930	1930	1930	0
66	20230921	193600	616931240	1930	1930	1930	1930	0
67	20230921	193500	616931240	1930	1930	1930	1930	0
68	20230921	193400	616931240	1930	1930	1930	1930	0
69	20230921	193300	616931240	1930	1930	1930	1930	0
70	20230921	193200	616931240	1930	1930	1930	1930	0
71	20230921	193100	616931240	1930	1930	1930	1930	0
72	20230921	193000	616931240	1930	1930	1930	1930	0
73	20230921	192900	616931240	1930	1930	1930	1930	0
74	20230921	192800	616931240	1930	1930	1930	1930	0
75	20230921	192700	616931240	1930	1930	1930	1930	0
76	20230921	192600	616931240	1930	1930	1930	1930	0
77	20230921	192500	616931240	1930	1930	1930	1930	0
78	20230921	192400	616931240	1930	1930	1930	1930	0
79	20230921	192300	616931240	1930	1930	1930	1930	0
80	20230921	192200	616931240	1930	1930	1930	1930	0
81	20230921	192100	616931240	1930	1930	1930	1930	0
82	20230921	192000	616931240	1930	1930	1930	1930	0
83	20230921	191900	616931240	1930	1930	1930	1930	0
84	20230921	191800	616931240	1930	1930	1930	1930	0
85	20230921	191700	616931240	1930	1930	1930	1930	0
86	20230921	191600	616931240	1930	1930	1930	1930	0
87	20230921	191500	616931240	1930	1930	1930	1930	0
88	20230921	191400	616931240	1930	1930	1930	1930	0
89	20230921	191300	616931240	1930	1930	1930	1930	0
90	20230921	191200	616931240	1930	1930	1930	1930	0
91	20230921	191100	616931240	1930	1930	1930	1930	0
92	20230921	191000	616931240	1930	1930	1930	1930	2212
93	20230921	190900	616931240	1930	1930	1930	1930	0
94	20230921	190800	616931240	1930	1930	1930	1930	0
95	20230921	190700	616931240	1930	1930	1930	1930	0
96	20230921	190600	616931240	1930	1930	1930	1930	0
97	20230921	190500	616931240	1930	1930	1930	1930	0
98	20230921	190400	616931240	1930	1930	1930	1930	0
99	20230921	190300	616931240	1930	1930	1930	1930	0
100	20230921	190200	616931240	1930	1930	1930	1930	0
101	20230921	190100	616931240	1930	1930	1930	1930	0
102	20230921	190000	616931240	1930	1930	1930	1930	0
103	20230921	185900	616931240	1930	1930	1930	1930	0
104	20230921	185800	616931240	1930	1930	1930	1930	0
105	20230921	185700	616931240	1930	1930	1930	1930	0
106	20230921	185600	616931240	1930	1930	1930	1930	0
107	20230921	185500	616931240	1930	1930	1930	1930	0
108	20230921	185400	616931240	1930	1930	1930	1930	0
109	20230921	185300	616931240	1930	1930	1930	1930	0
110	20230921	185200	616931240	1930	1930	1930	1930	0
111	20230921	185100	616931240	1930	1930	1930	1930	0
112	20230921	185000	616931240	1930	1930	1930	1930	0
113	20230921	184900	616931240	1930	1930	1930	1930	0
114	20230921	184800	616931240	1930	1930	1930	1930	0
115	20230921	184700	616931240	1930	1930	1930	1930	0
116	20230921	184600	616931240	1930	1930	1930	1930	0
117	20230921	184500	616931240	1930	1930	1930	1930	0
118	20230921	184400	616931240	1930	1930	1930	1930	0
119	20230921	184300	616931240	1930	1930	1930	1930	0
120	20230921	184200	616931240	1930	1930	1930	1930	0
121	20230921	184100	616931240	1930	1930	1930	1930	0
122	20230921	184000	616931240	1930	1930	1930	1930	2212
123	20230921	183900	616931240	1930	1930	1930	1930	0
124	20230921	183800	616931240	1930	1930	1930	1930	0
125	20230921	183700	616931240	1930	1930	1930	1930	0
126	20230921	183600	616931240	1930	1930	1930	1930	0
127	20230921	183500	616931240	1930	1930	1930	1930	0
128	20230921	183400	616931240	1930	1930	1930	1930	0
129	20230921	183300	616931240	1930	1930	1930	1930	0
130	20230921	183200	616931240	1930	1930	1930	1930	0
131	20230921	183100	616931240	1930	1930	1930	1930	0
132	20230921	183000	616931240	1930	1930	1930	1930	0
133	20230921	182900	616931240	1930	1930	1930	1930	0
134	20230921	182800	616931240	1930	1930	1930	1930	0
135	20230921	182700	616931240	1930	1930	1930	1930	0
136	20230921	182600	616931240	1930	1930	1930	1930	0
137	20230921	182500	616931240	1930	1930	1930	1930	0
138	20230921	182400	616931240	1930	1930	1930	1930	0
139	20230921	182300	616931240	1930	1930	1930	1930	0
140	20230921	182200	616931240	1930	1930	1930	1930	0
141	20230921	182100	616931240	1930	1930	1930	1930	0
142	20230921	182000	616931240	1930	1930	1930	1930	0
143	20230921	181900	616931240	1930	1930	1930	1930	0
144	20230921	181800	616931240	1930	1930	1930	1930	0
145	20230921	181700	616931240	1930	1930	1930	1930	0
146	20230921	181600	616931240	1930	1930	1930	1930	0
147	20230921	181500	616931240	1930	1930	1930	1930	0
148	20230921	181400	616931240	1930	1930	1930	1930	0
149	20230921	181300	616931240	1930	1930	1930	1930	0
150	20230921	181200	616931240	1930	1930	1930	1930	0
151	20230921	181100	616931240	1930	1930	1930	1930	0
152	20230921	181000	616931240	1930	1930	1930	1930	2212
153	20230921	180900	616931240	1930	1930	1930	1930	0
154	20230921	180800	616931240	1930	1930	1930	1930	0
155	20230921	180700	616931240	1930	1930	1930	1930	0
156	20230921	180600	616931240	1930	1930	1930	1930	0
157	20230921	180500	616931240	1930	1930	1930	1930	0
158	20230921	180400	616931240	1930	1930	1930	1930	0
159	20230921	180300	616931240	1930	1930	1930	1930	0
160	20230921	180200	616931240	1930	1930	1930	1930	0
161	20230921	180100	616931240	1930	1930	1930	1930	0
162	20230921	180000	616931240	1930	1930	1930	1930	0
163	20230921	175900	616931240	1930	1930	1930	1930	0
164	20230921	175800	616931240	1930	1930	1930	1930	0
165	20230921	175700	616931240	1930	1930	1930	1930	0
166	20230921	175600	616931240	1930	1930	1930	1930	0
167	20230921	175500	616931240	1930	1930	1930	1930	0
168	20230921	175400	616931240	1930	1930	1930	1930	0
169	20230921	175300	616931240	1930	1930	1930	1930	0
170	20230921	175200	616931240	1930	1930	1930	1930	0
171	20230921	175100	616931240	1930	1930	1930	1930	0
172	20230921	175000	616931240	1930	1930	1930	1930	0
173	20230921	174900	616931240	1930	1930	1930	1930	0
174	20230921	174800	616931240	1930	1930	1930	1930	0
175	20230921	174700	616931240	1930	1930	1930	1930	0
176	20230921	174600	616931240	1930	1930	1930	1930	0
177	20230921	174500	616931240	1930	1930	1930	1930	0
178	20230921	174400	616931240	1930	1930	1930	1930	0
179	20230921	174300	616931240	1930	1930	1930	1930	0
180	20230921	174200	616931240	1930	1930	1930	1930	0
181	20230921	174100	616931240	1930	1930	1930	1930	0
182	20230921	174000	616931240	1930	1930	1930	1930	2212
183	20230921	173900	616931240	1930	1930	1930	1930	0
184	20230921	173800	616931240	1930	1930	1930	1930	0
185	20230921	173700	616931240	1930	1930	1930	1930	0
186	20230921	173600	616931240	1930	1930	1930	1930	0
187	20230921	173500	616931240	1930	1930	1930	1930	0
188	20230921	173400	616931240	1930	1930	1930	1930	0
189	20230921	173300	616931240	1930	1930	1930	1930	0
190	20230921	173200	616931240	1930	1930	1930	1930	0
191	20230921	173100	616931240	1930	1930	1930	1930	0
192	20230921	173000	616931240	1930	1930	1930	1930	0
193	20230921	172900	616931240	1930	1930	1930	1930	0
194	20230921	172800	616931240	1930	1930	1930	1930	0
195	20230921	172700	616931240	1930	1930	1930	1930	0
196	20230921	172600	616931240	1930	1930	1930	1930	0
197	20230921	172500	616931240	1930	1930	1930	1930	0
198	20230921	172400	616931240	1930	1930	1930	1930	0
199	20230921	172300	616931240	1930	1930	1930	1930	0
200	20230921	172200	616931240	1930	1930	1930	1930	0
201	20230921	172100	616931240	1930	1930	1930	1930	0
202	20230921	172000	616931240	1930	1930	1930	1930	0
203	20230921	171900	616931240	1930	1930	1930	1930	0
204	20230921	171800	616931240	1930	1930	1930	1930	0
205	20230921	171700	616931240	1930	1930	1930	1930	0
206	20230921	171600	616931240	1930	1930	1930	1930	0
207	20230921	171500	616931240	1930	1930	1930	1930	0
208	20230921	171400	616931240	1930	1930	1930	1930	0
209	20230921	171300	616931240	1930	1930	1930	1930	0
210	20230921	171200	616931240	1930	1930	1930	1930	0
211	20230921	171100	616931240	1930	1930	1930	1930	0
212	20230921	171000	616931240	1930	1930	1930	1930	2212
213	20230921	170900	616931240	1930	1930	1930	1930	0
214	20230921	170800	616931240	1930	1930	1930	1930	0
215	20230921	170700	616931240	1930	1930	1930	1930	0
216	20230921	170600	616931240	1930	1930	1930	1930	0
217	20230921	170500	616931240	1930	1930	1930	1930	0
218	20230921	170400	616931240	1930	1930	1930	1930	0
219	20230921	170300	616931240	1930	1930	1930	1930	0
220	20230921	170200	616931240	1930	1930	1930	1930	0
221	20230921	170100	616931240	1930	1930	1930	1930	0
222	20230921	170000	616931240	1930	1930	1930	1930	0
223	20230921	165900	616931240	1930	1930	1930	1930	0
224	20230921	165800	616931240	1930	1930	1930	1930	0
225	20230921	165700	616931240	1930	1930	1930	1930	0
226	20230921	165600	616931240	1930	1930	1930	1930	0
227	20230921	165500	616931240	1930	1930	1930	1930	0
228	20230921	165400	616931240	1930	1930	1930	1930	0
229	20230921	165300	616931240	1930	1930	1930	1930	0
230	20230921	165200	616931240	1930	1930	1930	1930	0
231	20230921	165100	616931240	1930	1930	1930	1930	0
232	20230921	165000	616931240	1930	1930	1930	1930	0
233	20230921	164900	616931240	1930	1930	1930	1930	0
234	20230921	164800	616931240	1930	1930	1930	1930	0
235	20230921	164700	616931240	1930	1930	1930	1930	0
236	20230921	164600	616931240	1930	1930	1930	1930	0
237	20230921	164500	616931240	1930	1930	1930	1930	0
238	20230921	164400	616931240	1930	1930	1930	1930	0
239	20230921	164300	616931240	1930	1930	1930	1930	0
240	20230921	164200	616931240	1930	1930	1930	1930	0
241	20230921	164100	616931240	1930	1930	1930	1930	0
242	20230921	164000	616931240	1930	1930	1930	1930	2212
243	20230921	163900	616931240	1930	1930	1930	1930	0
244	20230921	163800	616931240	1930	1930	1930	1930	0
245	20230921	163700	616931240	1930	1930	1930	1930	0
246	20230921	163600	616931240	1930	1930	1930	1930	0
247	20230921	163500	616931240	1930	1930	1930	1930	0
248	20230921	163400	616931240	1930	1930	1930	1930	0
249	20230921	163300	616931240	1930	1930	1930	1930	0
250	20230921	163200	616931240	1930	1930	1930	1930	0
251	20230921	163100	616931240	1930	1930	1930	1930	0
252	20230921	163000	616931240	1930	1930	1930	1930	0
253	20230921	162900	616931240	1930	1930	1930	1930	0
254	20230921	162800	616931240	1930	1930	1930	1930	0
255	20230921	162700	616931240	1930	1930	1930	1930	0
256	20230921	162600	616931240	1930	1930	1930	1930	0
257	20230921	162500	616931240	1930	1930	1930	1930	0
258	20230921	162400	616931240	1930	1930	1930	1930	0
259	20230921	162300	616931240	1930	1930	1930	1930	0
260	20230921	162200	616931240	1930	1930	1930	1930	0
261	20230921	162100	616931240	1930	1930	1930	1930	0
262	20230921	162000	616931240	1930	1930	1930	1930	0
263	20230921	161900	616931240	1930	1930	1930	1930	0
264	20230921	161800	616931240	1930	1930	1930	1930	0
265	20230921	161700	616931240	1930	1930	1930	1930	0
266	20230921	161600	616931240	1930	1930	1930	1930	0
267	20230921	161500	616931240	1930	1930	1930	1930	0
268	20230921	161400	616931240	1930	1930	1930	1930	0
269	20230921	161300	616931240	1930	1930	1930	1930	0
270	20230921	161200	616931240	1930	1930	1930	1930	0
271	20230921	161100	616931240	1930	1930	1930	1930	0
272	20230921	161000	616931240	1930	1930	1930	1930	2212
273	20230921	160900	616931240	1930	1930	1930	1930	0
274	20230921	160800	616931240	1930	1930	1930	1930	0
275	20230921	160700	616931240	1930	1930	1930	1930	0
276	20230921	160600	616931240	1930	1930	1930	1930	0
277	20230921	160500	616931240	1930	1930	1930	1930	0
278	20230921	160400	616931240	1930	1930	1930	1930	0
279	20230921	160300	616931240	1930	1930	1930	1930	0
280	20230921	160200	616931240	1930	1930	1930	1930	0
281	20230921	160100	616931240	1930	1930	1930	1930	0
282	20230921	160000	616931240	1930	1930	1930	1930	0
283	20230921	155900	616931240	1930	1930	1930	1930	0
284	20230921	155800	616931240	1930	1930	1930	1930	0
285	20230921	155700	616931240	1930	1930	1930	1930	0
286	20230921	155600	616931240	1930	1930	1930	1930	0
287	20230921	155500	616931240	1930	1930	1930	1930	0
288	20230921	155400	616931240	1930	1930	1930	1930	0
289	20230921	155300	616931240	1930	1930	1930	1930	0
290	20230921	155200	616931240	1930	1930	1930	1930	0
291	20230921	155100	616931240	1930	1930	1930	1930	0
292	20230921	155000	616931240	1930	1930	1930	1930	0
293	20230921	154900	616931240	1930	1930	1930	1930	0
294	20230921	154800	616931240	1930	1930	1930	1930	0
295	20230921	154700	616931240	1930	1930	1930	1930	0
296	20230921	154600	616931240	1930	1930	1930	1930	0
297	20230921	154500	616931240	1930	1930	1930	1930	0
298	20230921	154400	616931240	1930	1930	1930	1930	0
299	20230921	154300	616931240	1930	1930	1930	1930	0
300	20230921	154200	616931240	1930	1930	1930	1930	0
301	20230921	154100	616931240	1930	1930	1930	1930	0
302	20230921	154000	616931240	1930	1930	1930	1930	2212
303	20230921	153900	616931240	1930	1930	1930	1930	0
304	20230921	153800	616931240	1930	1930	1930	1930	0
305	20230921	153700	616931240	1930	1930	1930	1930	0
306	20230921	153600	616931240	1930	1930	1930	1930	0
307	20230921	153500	616931240	1930	1930	1930	1930	0
308	20230921	153400	616931240	1930	1930	1930	1930	0
309	20230921	153300	616931240	1930	1930	1930	1930	0
310	20230921	153200	616931240	1930	1930	1930	1930	0
311	20230921	153100	616931240	1930	1930	1930	1930	0
312	20230921	153000	616931240	1930	1930	1930	1930	2212
313	20230921	152900	612662080	1930	1930	1930	1930	0
314	20230921	152800	612662080	1930	1930	1930	1930	0
315	20230921	152700	612662080	1930	1930	1930	1930	0
316	20230921	152600	612662080	1930	1930	1930	1930	0
317	20230921	152500	612662080	1930	1930	1930	1930	0
318	20230921	152400	612662080	1930	1930	1930	1930	0
319	20230921	152300	612662080	1930	1930	1930	1930	0
320	20230921	152200	612662080	1930	1930	1930	1930	0
321	20230921	152100	612662080	1930	1930	1930	1930	0
322	20230921	152000	612662080	1930	1930	1930	1930	0
323	20230921	151900	612662080	1930	1937	1937	1930	155
324	20230921	151800	612362866	1930	1937	1937	1930	579
325	20230921	151700	611245354	1930	1937	1937	1925	208
326	20230921	151600	610843898	1930	1930	1930	1930	25
327	20230921	151500	610795648	1937	1937	1937	1937	12
328	20230921	151400	610772404	1930	1930	1939	1930	9
329	20230921	151300	610754998	1939	1930	1939	1930	315
330	20230921	151200	610146985	1930	1940	1940	1930	53
331	20230921	151100	610044675	1930	1931	1931	1930	400
332	20230921	151000	609272375	1940	1940	1940	1940	0
333	20230921	150900	609272375	1940	1931	1940	1931	3004
334	20230921	150800	603447626	1940	1935	1940	1935	153
335	20230921	150700	603151556	1940	1940	1940	1940	78
336	20230921	150600	603000236	1943	1930	1943	1930	3
337	20230921	150500	602994433	1930	1939	1939	1919	15327
338	20230921	150400	573408231	1937	1942	1944	1937	1704
339	20230921	150300	570097555	1944	1944	1944	1944	11
340	20230921	150200	570076171	1936	1935	1936	1935	179
341	20230921	150100	569729658	1935	1935	1935	1935	506
342	20230921	150000	568750548	1935	1943	1944	1935	3025
343	20230921	145900	562887845	1943	1943	1943	1943	9
344	20230921	145800	562870358	1944	1944	1944	1944	0
345	20230921	145700	562870358	1944	1944	1944	1944	0
346	20230921	145600	562870358	1944	1944	1944	1944	1
347	20230921	145500	562868414	1945	1945	1945	1945	0
348	20230921	145400	562868414	1945	1945	1945	1945	3
349	20230921	145300	562862579	1945	1945	1945	1945	1
350	20230921	145200	562860634	1946	1946	1946	1946	500
351	20230921	145100	561887634	1946	1946	1946	1946	0
352	20230921	145000	561887634	1946	1946	1946	1946	1
353	20230921	144900	561885688	1936	1945	1945	1936	735
354	20230921	144800	560458615	1945	1945	1945	1945	5
355	20230921	144700	560448890	1935	1945	1945	1935	1893
356	20230921	144600	556779478	1945	1939	1945	1939	496
357	20230921	144500	555817728	1940	1944	1944	1939	519
358	20230921	144400	554810864	1942	1942	1943	1942	409
359	20230921	144300	554016585	1945	1945	1945	1945	154
360	20230921	144200	553717055	1945	1945	1945	1945	0
361	20230921	144100	553717055	1945	1945	1945	1945	3446
362	20230921	144000	547014585	1946	1946	1946	1946	0
363	20230921	143900	547014585	1946	1942	1946	1942	2000
364	20230921	143800	543126231	1935	1935	1935	1935	548
365	20230921	143700	542065851	1943	1943	1943	1935	109
366	20230921	143600	541854688	1943	1943	1943	1935	68
367	20230921	143500	541723092	1935	1936	1943	1935	6499
368	20230921	143400	529146777	1943	1936	1943	1936	112
369	20230921	143300	528929938	1936	1937	1937	1936	716
370	20230921	143200	527543207	1936	1941	1943	1936	149
371	20230921	143100	527254573	1943	1936	1943	1936	544
372	20230921	143000	526201382	1936	1944	1944	1936	430
373	20230921	142900	525368878	1936	1936	1936	1936	0
374	20230921	142800	525368878	1936	1936	1936	1936	51
375	20230921	142700	525270142	1944	1936	1944	1936	8
376	20230921	142600	525254646	1936	1936	1936	1936	1273
377	20230921	142500	522790118	1935	1935	1935	1935	160
378	20230921	142400	522480518	1935	1935	1935	1935	1364
379	20230921	142300	519841178	1935	1935	1935	1935	3001
380	20230921	142200	514034243	1935	1935	1935	1935	553
381	20230921	142100	512964188	1934	1934	1934	1934	1000
382	20230921	142000	511030188	1934	1935	1935	1934	5368
383	20230921	141900	500643773	1945	1945	1945	1945	3
384	20230921	141800	500637938	1945	1945	1945	1945	0
385	20230921	141700	500637938	1945	1944	1945	1944	74
386	20230921	141600	500494072	1935	1935	1935	1935	0
387	20230921	141500	500494072	1935	1935	1935	1935	0
388	20230921	141400	500494072	1935	1935	1935	1935	0
389	20230921	141300	500494072	1935	1935	1935	1935	190
390	20230921	141200	500126422	1935	1935	1935	1935	1190
391	20230921	141100	497823772	1946	1946	1946	1946	0
392	20230921	141000	497823772	1946	1938	1946	1935	4549
393	20230921	140900	489018665	1935	1935	1935	1935	0
394	20230921	140800	489018665	1935	1936	1936	1935	800
395	20230921	140700	487470205	1946	1946	1946	1946	5
396	20230921	140600	487460475	1936	1936	1936	1936	0
397	20230921	140500	487460475	1936	1946	1946	1936	423
398	20230921	140400	486640690	1938	1939	1939	1938	575
399	20230921	140300	485525766	1946	1940	1946	1940	461
400	20230921	140200	484631420	1946	1939	1946	1939	701
401	20230921	140100	483272174	1946	1940	1946	1940	1007
402	20230921	140000	481318588	1940	1946	1946	1940	5003
403	20230921	135900	471612073	1946	1943	1946	1940	2739
404	20230921	135800	466292921	1946	1943	1946	1943	56
405	20230921	135700	466183948	1943	1942	1943	1942	506
406	20230921	135600	465200796	1941	1941	1942	1941	3
407	20230921	135500	465194972	1942	1942	1942	1942	0
408	20230921	135400	465194972	1942	1942	1942	1942	186
409	20230921	135300	464833760	1942	1941	1942	1941	579
410	20230921	135200	463709816	1941	1941	1941	1941	2285
411	20230921	135100	459274631	1941	1942	1942	1941	144
412	20230921	135000	458994989	1942	1944	1944	1942	158
413	20230921	134900	458687957	1944	1954	1954	1944	7199
414	20230921	134800	444686338	1946	1946	1946	1946	1739
415	20230921	134700	441302244	1946	1953	1953	1946	1211
416	20230921	134600	438944079	1955	1955	1955	1955	0
417	20230921	134500	438944079	1955	1955	1955	1955	206
418	20230921	134400	438541349	1955	1955	1955	1955	0
419	20230921	134300	438541349	1955	1955	1955	1955	0
420	20230921	134200	438541349	1955	1955	1955	1955	0
421	20230921	134100	438541349	1955	1955	1955	1955	0
422	20230921	134000	438541349	1955	1955	1955	1955	1
423	20230921	133900	438539394	1955	1955	1955	1955	2
424	20230921	133800	438535484	1955	1955	1957	1955	170
425	20230921	133700	438203132	1955	1955	1955	1955	293
426	20230921	133600	437630317	1955	1955	1955	1955	4
427	20230921	133500	437622497	1955	1955	1955	1955	0
428	20230921	133400	437622497	1955	1955	1955	1955	51
429	20230921	133300	437522792	1947	1947	1947	1947	0
430	20230921	133200	437522792	1947	1947	1947	1947	1
431	20230921	133100	437520845	1955	1955	1955	1955	0
432	20230921	133000	437520845	1955	1955	1955	1955	150
433	20230921	132900	437227595	1955	1955	1955	1955	0
434	20230921	132800	437227595	1955	1955	1955	1955	30
435	20230921	132700	437168945	1946	1946	1946	1946	0
436	20230921	132600	437168945	1946	1946	1946	1946	0
437	20230921	132500	437168945	1946	1947	1947	1946	987
438	20230921	132400	435248164	1947	1950	1950	1947	4438
439	20230921	132300	426599655	1952	1952	1952	1952	1
440	20230921	132200	426597703	1955	1954	1955	1954	9
441	20230921	132100	426580116	1955	1955	1955	1955	1
442	20230921	132000	426578161	1955	1955	1955	1955	1
443	20230921	131900	426576206	1949	1952	1952	1949	509
444	20230921	131800	425583447	1952	1952	1952	1952	4
445	20230921	131700	425575639	1952	1952	1952	1952	17
446	20230921	131600	425542455	1952	1949	1952	1949	5
447	20230921	131500	425532701	1949	1953	1953	1949	1418
448	20230921	131400	422768919	1955	1955	1955	1955	200
449	20230921	131300	422377919	1955	1955	1955	1955	1
450	20230921	131200	422375964	1955	1955	1955	1955	0
451	20230921	131100	422375964	1955	1955	1955	1955	1
452	20230921	131000	422374009	1949	1949	1949	1949	0
453	20230921	130900	422374009	1949	1950	1950	1949	760
454	20230921	130800	420892289	1950	1950	1950	1950	0
455	20230921	130700	420892289	1950	1950	1950	1950	456
456	20230921	130600	420003089	1950	1949	1950	1949	1467
457	20230921	130500	417143813	1950	1955	1955	1950	732
458	20230921	130400	415716408	1955	1955	1955	1955	0
459	20230921	130300	415716408	1955	1950	1955	1950	821
460	20230921	130200	414115453	1950	1950	1950	1950	0
461	20230921	130100	414115453	1950	1950	1950	1950	3
462	20230921	130000	414109603	1955	1949	1955	1949	542
463	20230921	125900	413050233	1949	1949	1949	1949	30
464	20230921	125800	412991763	1949	1949	1949	1949	247
465	20230921	125700	412510360	1949	1949	1950	1949	1264
466	20230921	125600	410046814	1948	1949	1949	1948	72
467	20230921	125500	409906542	1956	1956	1956	1956	0
468	20230921	125400	409906542	1956	1956	1956	1956	600
469	20230921	125300	408732942	1956	1950	1956	1949	28
470	20230921	125200	408678292	1950	1950	1950	1950	0
471	20230921	125100	408678292	1950	1950	1950	1950	0
472	20230921	125000	408678292	1950	1950	1950	1950	0
473	20230921	124900	408678292	1950	1950	1950	1950	0
474	20230921	124800	408678292	1950	1950	1950	1950	1
475	20230921	124700	408676342	1954	1954	1954	1954	0
476	20230921	124600	408676342	1954	1954	1954	1954	0
477	20230921	124500	408676342	1954	1954	1954	1954	0
478	20230921	124400	408676342	1954	1954	1954	1954	0
479	20230921	124300	408676342	1954	1954	1954	1954	79
480	20230921	124200	408521976	1954	1954	1954	1954	200
481	20230921	124100	408131176	1956	1948	1956	1948	40
482	20230921	124000	408053096	1948	1948	1948	1948	0
483	20230921	123900	408053096	1948	1948	1948	1948	0
484	20230921	123800	408053096	1948	1948	1948	1948	0
485	20230921	123700	408053096	1948	1948	1948	1948	5
486	20230921	123600	408043356	1948	1955	1956	1948	136
487	20230921	123500	407778413	1948	1948	1948	1948	0
488	20230921	123400	407778413	1948	1947	1948	1947	79
489	20230921	123300	407624599	1947	1946	1947	1946	620
490	20230921	123200	406417974	1947	1947	1947	1947	156
491	20230921	123100	406114242	1947	1947	1947	1947	0
492	20230921	123000	406114242	1947	1947	1947	1947	100
493	20230921	122900	405919542	1947	1947	1947	1947	500
494	20230921	122800	404946042	1947	1947	1947	1947	117
495	20230921	122700	404718243	1947	1948	1948	1947	22
496	20230921	122600	404675388	1950	1950	1950	1950	1
497	20230921	122500	404673438	1956	1956	1956	1956	0
498	20230921	122400	404673438	1956	1956	1956	1956	0
499	20230921	122300	404673438	1956	1951	1956	1950	1033
500	20230921	122200	402659040	1950	1949	1950	1949	2001
501	20230921	122100	398757091	1950	1950	1950	1950	5
502	20230921	122000	398747341	1950	1950	1950	1945	5033
503	20230921	121900	388957991	1950	1945	1950	1945	2810
504	20230921	121800	383492506	1950	1950	1950	1950	1
505	20230921	121700	383490556	1945	1945	1945	1945	500
506	20230921	121600	382518056	1945	1945	1945	1945	150
507	20230921	121500	382226306	1945	1946	1946	1945	2822
508	20230921	121400	376736503	1945	1945	1945	1945	0
509	20230921	121300	376736503	1945	1948	1948	1945	9687
510	20230921	121200	357888047	1948	1948	1948	1948	0
511	20230921	121100	357888047	1948	1948	1948	1948	806
512	20230921	121000	356317959	1948	1950	1950	1948	1346
513	20230921	120900	353695344	1950	1952	1952	1950	187
514	20230921	120800	353330674	1952	1955	1955	1952	220
515	20230921	120700	352901204	1955	1955	1955	1955	0
516	20230921	120600	352901204	1955	1955	1955	1955	0
517	20230921	120500	352901204	1955	1950	1955	1950	510
518	20230921	120400	351906654	1956	1950	1956	1950	501
519	20230921	120300	350929698	1956	1956	1956	1956	0
520	20230921	120200	350929698	1956	1956	1956	1956	268
521	20230921	120100	350405490	1948	1950	1950	1948	2387
522	20230921	120000	345752214	1948	1948	1948	1948	0
523	20230921	115900	345752214	1948	1948	1948	1948	13
524	20230921	115800	345726890	1948	1949	1949	1948	552
525	20230921	115700	344651498	1949	1949	1949	1949	4
526	20230921	115600	344643702	1948	1950	1950	1948	938
527	20230921	115500	342815388	1956	1956	1956	1956	153
528	20230921	115400	342516120	1956	1950	1956	1950	7593
529	20230921	115300	327709763	1956	1952	1956	1950	12966
530	20230921	115200	302425665	1956	1956	1956	1951	402
531	20230921	115100	301641353	1951	1953	1953	1951	3266
532	20230921	115000	295265870	1956	1956	1956	1956	1
533	20230921	114900	295263914	1953	1953	1953	1953	0
534	20230921	114800	295263914	1953	1953	1953	1953	179
535	20230921	114700	294914327	1953	1954	1956	1953	457
536	20230921	114600	294021352	1956	1956	1956	1956	132
537	20230921	114500	293763160	1956	1956	1956	1956	68
538	20230921	114400	293630152	1956	1957	1957	1956	217
539	20230921	114300	293205699	1956	1956	1956	1956	75
540	20230921	114200	293058999	1956	1956	1956	1956	150
541	20230921	114100	292765599	1956	1956	1956	1956	60
542	20230921	114000	292648239	1956	1956	1956	1956	0
543	20230921	113900	292648239	1956	1956	1956	1956	805
544	20230921	113800	291073659	1956	1956	1956	1956	0
545	20230921	113700	291073659	1956	1956	1956	1956	513
546	20230921	113600	290070231	1956	1956	1956	1956	140
547	20230921	113500	289796391	1956	1956	1956	1956	2
548	20230921	113400	289792479	1957	1957	1957	1957	0
549	20230921	113300	289792479	1957	1957	1957	1957	1
550	20230921	113200	289790522	1954	1954	1954	1954	1365
551	20230921	113100	287123312	1954	1957	1957	1954	552
552	20230921	113000	286044698	1957	1957	1957	1957	1
553	20230921	112900	286042741	1954	1957	1957	1954	402
554	20230921	112800	285256327	1954	1955	1955	1954	3260
555	20230921	112700	278883030	1956	1956	1956	1956	2191
556	20230921	112600	274597434	1956	1957	1957	1956	109
557	20230921	112500	274384225	1957	1956	1957	1956	427
558	20230921	112400	273548913	1956	1956	1956	1956	17
559	20230921	112300	273515661	1957	1957	1957	1957	5
560	20230921	112200	273505876	1957	1957	1957	1957	10
561	20230921	112100	273486306	1957	1957	1957	1957	1110
562	20230921	112000	271314036	1959	1959	1959	1959	1
563	20230921	111900	271312077	1959	1959	1959	1959	0
564	20230921	111800	271312077	1959	1959	1959	1959	0
565	20230921	111700	271312077	1959	1959	1959	1959	0
566	20230921	111600	271312077	1959	1959	1959	1959	0
567	20230921	111500	271312077	1959	1959	1959	1959	158
568	20230921	111400	271002555	1960	1960	1960	1960	207
569	20230921	111300	270596835	1960	1960	1960	1960	10
570	20230921	111200	270577235	1960	1960	1960	1960	355
571	20230921	111100	269881435	1960	1960	1960	1960	0
572	20230921	111000	269881435	1960	1960	1960	1960	11
573	20230921	110900	269859875	1960	1960	1960	1960	30
574	20230921	110800	269801075	1959	1959	1959	1959	377
575	20230921	110700	269062532	1957	1959	1959	1957	151
576	20230921	110600	268767023	1956	1956	1956	1956	0
577	20230921	110500	268767023	1956	1956	1956	1956	17
578	20230921	110400	268733771	1959	1959	1959	1959	922
579	20230921	110300	266927573	1959	1959	1959	1959	1651
580	20230921	110200	263693264	1959	1959	1959	1959	798
581	20230921	110100	262129982	1959	1959	1959	1959	1
582	20230921	110000	262128023	1956	1956	1956	1956	0
583	20230921	105900	262128023	1956	1956	1956	1956	32
584	20230921	105800	262065431	1959	1959	1959	1959	1
585	20230921	105700	262063472	1956	1956	1956	1956	1098
586	20230921	105600	259915784	1956	1955	1956	1955	432
587	20230921	105500	259071192	1956	1956	1956	1956	22
588	20230921	105400	259028160	1956	1956	1956	1956	100
589	20230921	105300	258832560	1956	1956	1956	1956	500
590	20230921	105200	257854560	1956	1956	1956	1956	12
591	20230921	105100	257831088	1956	1956	1956	1956	48
592	20230921	105000	257737200	1955	1956	1956	1955	404
593	20230921	104900	256946978	1955	1955	1955	1955	1201
594	20230921	104800	254599023	1956	1956	1956	1956	184
595	20230921	104700	254239119	1956	1957	1957	1955	2825
596	20230921	104600	248712367	1957	1957	1957	1957	0
597	20230921	104500	248712367	1957	1957	1957	1957	0
598	20230921	104400	248712367	1957	1957	1957	1957	0
599	20230921	104300	248712367	1957	1957	1957	1957	184
600	20230921	104200	248352279	1957	1957	1957	1957	600
601	20230921	104100	247178079	1956	1956	1956	1956	96
602	20230921	104000	246990303	1956	1960	1960	1956	202
603	20230921	103900	246594391	1960	1957	1960	1956	205
604	20230921	103800	246193291	1956	1956	1956	1956	523
605	20230921	103700	245170303	1956	1956	1960	1956	102
606	20230921	103600	244970407	1956	1957	1958	1956	1036
607	20230921	103500	242942973	1956	1957	1957	1956	352
608	20230921	103400	242254111	1962	1962	1962	1962	4
609	20230921	103300	242246263	1962	1962	1962	1962	1
610	20230921	103200	242244301	1956	1962	1962	1956	66
611	20230921	103100	242115199	1962	1956	1962	1956	334
612	20230921	103000	241461889	1956	1957	1957	1956	1645
613	20230921	102900	238242691	1957	1959	1959	1957	1112
614	20230921	102800	236066505	1957	1961	1961	1957	1987
615	20230921	102700	232175012	1960	1959	1960	1959	258
616	20230921	102600	231669432	1958	1958	1958	1958	0
617	20230921	102500	231669432	1958	1959	1959	1958	330
618	20230921	102400	231023256	1958	1959	1959	1958	800
619	20230921	102300	229456796	1959	1959	1959	1959	0
620	20230921	102200	229456796	1959	1961	1961	1959	9531
621	20230921	102100	210776572	1962	1962	1962	1962	200
622	20230921	102000	210384172	1963	1963	1963	1963	0
623	20230921	101900	210384172	1963	1963	1963	1960	976
624	20230921	101800	208470882	1960	1968	1968	1960	10340
625	20230921	101700	188177463	1964	1964	1964	1964	0
626	20230921	101600	188177463	1964	1964	1964	1964	2192
627	20230921	101500	183872375	1964	1964	1964	1964	0
628	20230921	101400	183872375	1964	1964	1964	1964	802
629	20230921	101300	182297247	1964	1964	1964	1964	1186
630	20230921	101200	179967943	1965	1966	1966	1964	949
631	20230921	101100	178103592	1969	1967	1969	1967	388
632	20230921	101000	177339916	1967	1967	1967	1967	7
633	20230921	100900	177326147	1969	1967	1969	1967	6
634	20230921	100800	177314335	1967	1967	1967	1967	1
635	20230921	100700	177312368	1966	1964	1966	1964	216
636	20230921	100600	176887812	1964	1965	1965	1964	253
637	20230921	100500	176390857	1965	1965	1965	1965	9
638	20230921	100400	176373172	1964	1964	1964	1964	6
639	20230921	100300	176361388	1965	1965	1965	1965	1664
640	20230921	100200	173091628	1965	1965	1965	1965	371
641	20230921	100100	172362613	1965	1966	1966	1965	3540
642	20230921	100000	165406443	1966	1966	1966	1966	1580
643	20230921	095900	162300163	1966	1965	1966	1965	295
644	20230921	095800	161720399	1966	1967	1967	1966	49
645	20230921	095700	161624057	1966	1966	1966	1966	300
646	20230921	095600	161034257	1966	1966	1966	1966	216
647	20230921	095500	160609601	1966	1966	1966	1966	3902
648	20230921	095400	152938269	1966	1967	1967	1966	834
649	20230921	095300	151298291	1967	1967	1967	1967	200
650	20230921	095200	150904891	1966	1966	1966	1966	0
651	20230921	095100	150904891	1966	1966	1966	1966	754
652	20230921	095000	149422527	1967	1967	1967	1966	1708
653	20230921	094900	146063091	1967	1967	1967	1967	0
654	20230921	094800	146063091	1967	1966	1967	1966	497
655	20230921	094700	145085512	1965	1965	1966	1965	687
656	20230921	094600	143735521	1965	1965	1965	1965	0
657	20230921	094500	143735521	1965	1966	1966	1965	2253
658	20230921	094400	139308123	1966	1966	1966	1966	27
659	20230921	094300	139255041	1969	1969	1969	1966	192
660	20230921	094200	138877266	1969	1965	1969	1965	559
661	20230921	094100	137778431	1965	1966	1966	1965	1424
662	20230921	094000	134980006	1967	1970	1971	1965	9589
663	20230921	093900	116107651	1971	1973	1973	1971	416
664	20230921	093800	115287283	1973	1973	1973	1973	3
665	20230921	093700	115281364	1973	1972	1973	1971	106
666	20230921	093600	115072336	1974	1974	1974	1974	4
667	20230921	093500	115064440	1969	1969	1974	1968	1771
668	20230921	093400	111577341	1969	1975	1975	1969	651
669	20230921	093300	110295136	1975	1977	1977	1974	5067
670	20230921	093200	100287979	1977	1975	1977	1970	554
671	20230921	093100	99193698	1975	1975	1975	1975	36
672	20230921	093000	99122598	1968	1975	1975	1968	3436
673	20230921	092900	92354134	1971	1977	1977	1971	879
674	20230921	092800	90617193	1977	1977	1977	1977	1
675	20230921	092700	90615216	1978	1978	1978	1978	0
676	20230921	092600	90615216	1978	1975	1978	1975	12
677	20230921	092500	90591483	1975	1971	1975	1971	783
678	20230921	092400	89046805	1976	1974	1976	1970	195
679	20230921	092300	88662447	1969	1969	1969	1969	1121
680	20230921	092200	86455198	1976	1977	1977	1976	19
681	20230921	092100	86417645	1978	1979	1979	1971	531
682	20230921	092000	85370568	1969	1975	1975	1968	1420
683	20230921	091900	82575491	1979	1979	1979	1975	237
684	20230921	091800	82107302	1979	1978	1980	1978	577
685	20230921	091700	80965596	1977	1975	1977	1975	450
686	20230921	091600	80076451	1976	1976	1976	1976	705
687	20230921	091500	78683371	1976	1976	1976	1976	556
688	20230921	091400	77584715	1967	1965	1979	1965	169
689	20230921	091300	77252279	1965	1979	1980	1965	1073
690	20230921	091200	75135735	1980	1964	1981	1964	819
691	20230921	091100	73517081	1981	1971	1981	1969	1983
692	20230921	091000	69610281	1984	1974	1984	1970	1581
693	20230921	090900	66477737	1974	1969	1974	1969	1370
694	20230921	090800	63780013	1969	1970	1970	1960	520
695	20230921	090700	62760632	1965	1958	1965	1958	1596
696	20230921	090600	59630862	1959	1960	1960	1959	4227
697	20230921	090500	51348335	1960	1960	1961	1960	703
698	20230921	090400	49970355	1958	1958	1958	1958	0
699	20230921	090300	49970355	1958	1965	1965	1958	820
700	20230921	090200	48362661	1965	1965	1973	1965	1551
701	20230921	090100	45314818	1956	1980	1980	1950	20167
702	20230921	090000	5771681	1985	2000	2000	1985	2893