KissMeData/207760/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	201600	1046633894	1926	1926	1926	1926	12172
3	20230907	201500	1046633894	1926	1926	1926	1926	0
4	20230907	201400	1046633894	1926	1926	1926	1926	0
5	20230907	201300	1046633894	1926	1926	1926	1926	0
6	20230907	201200	1046633894	1926	1926	1926	1926	0
7	20230907	201100	1046633894	1926	1926	1926	1926	0
8	20230907	201000	1046633894	1926	1926	1926	1926	0
9	20230907	200900	1046633894	1926	1926	1926	1926	0
10	20230907	200800	1046633894	1926	1926	1926	1926	0
11	20230907	200700	1046633894	1926	1926	1926	1926	0
12	20230907	200600	1046633894	1926	1926	1926	1926	0
13	20230907	200500	1046633894	1926	1926	1926	1926	0
14	20230907	200400	1046633894	1926	1926	1926	1926	0
15	20230907	200300	1046633894	1926	1926	1926	1926	0
16	20230907	200200	1046633894	1926	1926	1926	1926	0
17	20230907	200100	1046633894	1926	1926	1926	1926	0
18	20230907	200000	1046633894	1926	1926	1926	1926	0
19	20230907	195900	1046633894	1926	1926	1926	1926	0
20	20230907	195800	1046633894	1926	1926	1926	1926	0
21	20230907	195700	1046633894	1926	1926	1926	1926	0
22	20230907	195600	1046633894	1926	1926	1926	1926	0
23	20230907	195500	1046633894	1926	1926	1926	1926	0
24	20230907	195400	1046633894	1926	1926	1926	1926	0
25	20230907	195300	1046633894	1926	1926	1926	1926	0
26	20230907	195200	1046633894	1926	1926	1926	1926	0
27	20230907	195100	1046633894	1926	1926	1926	1926	0
28	20230907	195000	1046633894	1926	1926	1926	1926	0
29	20230907	194900	1046633894	1926	1926	1926	1926	0
30	20230907	194800	1046633894	1926	1926	1926	1926	0
31	20230907	194700	1046633894	1926	1926	1926	1926	0
32	20230907	194600	1046633894	1926	1926	1926	1926	12172
33	20230907	194500	1046633894	1926	1926	1926	1926	0
34	20230907	194400	1046633894	1926	1926	1926	1926	0
35	20230907	194300	1046633894	1926	1926	1926	1926	0
36	20230907	194200	1046633894	1926	1926	1926	1926	0
37	20230907	194100	1046633894	1926	1926	1926	1926	0
38	20230907	194000	1046633894	1926	1926	1926	1926	0
39	20230907	193900	1046633894	1926	1926	1926	1926	0
40	20230907	193800	1046633894	1926	1926	1926	1926	0
41	20230907	193700	1046633894	1926	1926	1926	1926	0
42	20230907	193600	1046633894	1926	1926	1926	1926	0
43	20230907	193500	1046633894	1926	1926	1926	1926	0
44	20230907	193400	1046633894	1926	1926	1926	1926	0
45	20230907	193300	1046633894	1926	1926	1926	1926	0
46	20230907	193200	1046633894	1926	1926	1926	1926	0
47	20230907	193100	1046633894	1926	1926	1926	1926	0
48	20230907	193000	1046633894	1926	1926	1926	1926	0
49	20230907	192900	1046633894	1926	1926	1926	1926	0
50	20230907	192800	1046633894	1926	1926	1926	1926	0
51	20230907	192700	1046633894	1926	1926	1926	1926	0
52	20230907	192600	1046633894	1926	1926	1926	1926	0
53	20230907	192500	1046633894	1926	1926	1926	1926	0
54	20230907	192400	1046633894	1926	1926	1926	1926	0
55	20230907	192300	1046633894	1926	1926	1926	1926	0
56	20230907	192200	1046633894	1926	1926	1926	1926	0
57	20230907	192100	1046633894	1926	1926	1926	1926	0
58	20230907	192000	1046633894	1926	1926	1926	1926	0
59	20230907	191900	1046633894	1926	1926	1926	1926	0
60	20230907	191800	1046633894	1926	1926	1926	1926	0
61	20230907	191700	1046633894	1926	1926	1926	1926	0
62	20230907	191600	1046633894	1926	1926	1926	1926	12172
63	20230907	191500	1046633894	1926	1926	1926	1926	0
64	20230907	191400	1046633894	1926	1926	1926	1926	0
65	20230907	191300	1046633894	1926	1926	1926	1926	0
66	20230907	191200	1046633894	1926	1926	1926	1926	0
67	20230907	191100	1046633894	1926	1926	1926	1926	0
68	20230907	191000	1046633894	1926	1926	1926	1926	0
69	20230907	190900	1046633894	1926	1926	1926	1926	0
70	20230907	190800	1046633894	1926	1926	1926	1926	0
71	20230907	190700	1046633894	1926	1926	1926	1926	0
72	20230907	190600	1046633894	1926	1926	1926	1926	0
73	20230907	190500	1046633894	1926	1926	1926	1926	0
74	20230907	190400	1046633894	1926	1926	1926	1926	0
75	20230907	190300	1046633894	1926	1926	1926	1926	0
76	20230907	190200	1046633894	1926	1926	1926	1926	0
77	20230907	190100	1046633894	1926	1926	1926	1926	0
78	20230907	190000	1046633894	1926	1926	1926	1926	0
79	20230907	185900	1046633894	1926	1926	1926	1926	0
80	20230907	185800	1046633894	1926	1926	1926	1926	0
81	20230907	185700	1046633894	1926	1926	1926	1926	0
82	20230907	185600	1046633894	1926	1926	1926	1926	0
83	20230907	185500	1046633894	1926	1926	1926	1926	0
84	20230907	185400	1046633894	1926	1926	1926	1926	0
85	20230907	185300	1046633894	1926	1926	1926	1926	0
86	20230907	185200	1046633894	1926	1926	1926	1926	0
87	20230907	185100	1046633894	1926	1926	1926	1926	0
88	20230907	185000	1046633894	1926	1926	1926	1926	0
89	20230907	184900	1046633894	1926	1926	1926	1926	0
90	20230907	184800	1046633894	1926	1926	1926	1926	0
91	20230907	184700	1046633894	1926	1926	1926	1926	0
92	20230907	184600	1046633894	1926	1926	1926	1926	12172
93	20230907	184500	1046633894	1926	1926	1926	1926	0
94	20230907	184400	1046633894	1926	1926	1926	1926	0
95	20230907	184300	1046633894	1926	1926	1926	1926	0
96	20230907	184200	1046633894	1926	1926	1926	1926	0
97	20230907	184100	1046633894	1926	1926	1926	1926	0
98	20230907	184000	1046633894	1926	1926	1926	1926	0
99	20230907	183900	1046633894	1926	1926	1926	1926	0
100	20230907	183800	1046633894	1926	1926	1926	1926	0
101	20230907	183700	1046633894	1926	1926	1926	1926	0
102	20230907	183600	1046633894	1926	1926	1926	1926	0
103	20230907	183500	1046633894	1926	1926	1926	1926	0
104	20230907	183400	1046633894	1926	1926	1926	1926	0
105	20230907	183300	1046633894	1926	1926	1926	1926	0
106	20230907	183200	1046633894	1926	1926	1926	1926	0
107	20230907	183100	1046633894	1926	1926	1926	1926	0
108	20230907	183000	1046633894	1926	1926	1926	1926	0
109	20230907	182900	1046633894	1926	1926	1926	1926	0
110	20230907	182800	1046633894	1926	1926	1926	1926	0
111	20230907	182700	1046633894	1926	1926	1926	1926	0
112	20230907	182600	1046633894	1926	1926	1926	1926	0
113	20230907	182500	1046633894	1926	1926	1926	1926	0
114	20230907	182400	1046633894	1926	1926	1926	1926	0
115	20230907	182300	1046633894	1926	1926	1926	1926	0
116	20230907	182200	1046633894	1926	1926	1926	1926	0
117	20230907	182100	1046633894	1926	1926	1926	1926	0
118	20230907	182000	1046633894	1926	1926	1926	1926	0
119	20230907	181900	1046633894	1926	1926	1926	1926	0
120	20230907	181800	1046633894	1926	1926	1926	1926	0
121	20230907	181700	1046633894	1926	1926	1926	1926	0
122	20230907	181600	1046633894	1926	1926	1926	1926	12172
123	20230907	181500	1046633894	1926	1926	1926	1926	0
124	20230907	181400	1046633894	1926	1926	1926	1926	0
125	20230907	181300	1046633894	1926	1926	1926	1926	0
126	20230907	181200	1046633894	1926	1926	1926	1926	0
127	20230907	181100	1046633894	1926	1926	1926	1926	0
128	20230907	181000	1046633894	1926	1926	1926	1926	0
129	20230907	180900	1046633894	1926	1926	1926	1926	0
130	20230907	180800	1046633894	1926	1926	1926	1926	0
131	20230907	180700	1046633894	1926	1926	1926	1926	0
132	20230907	180600	1046633894	1926	1926	1926	1926	0
133	20230907	180500	1046633894	1926	1926	1926	1926	0
134	20230907	180400	1046633894	1926	1926	1926	1926	0
135	20230907	180300	1046633894	1926	1926	1926	1926	0
136	20230907	180200	1046633894	1926	1926	1926	1926	0
137	20230907	180100	1046633894	1926	1926	1926	1926	0
138	20230907	180000	1046633894	1926	1926	1926	1926	0
139	20230907	175900	1046633894	1926	1926	1926	1926	0
140	20230907	175800	1046633894	1926	1926	1926	1926	0
141	20230907	175700	1046633894	1926	1926	1926	1926	0
142	20230907	175600	1046633894	1926	1926	1926	1926	0
143	20230907	175500	1046633894	1926	1926	1926	1926	0
144	20230907	175400	1046633894	1926	1926	1926	1926	0
145	20230907	175300	1046633894	1926	1926	1926	1926	0
146	20230907	175200	1046633894	1926	1926	1926	1926	0
147	20230907	175100	1046633894	1926	1926	1926	1926	0
148	20230907	175000	1046633894	1926	1926	1926	1926	0
149	20230907	174900	1046633894	1926	1926	1926	1926	0
150	20230907	174800	1046633894	1926	1926	1926	1926	0
151	20230907	174700	1046633894	1926	1926	1926	1926	0
152	20230907	174600	1046633894	1926	1926	1926	1926	12172
153	20230907	174500	1046633894	1926	1926	1926	1926	0
154	20230907	174400	1046633894	1926	1926	1926	1926	0
155	20230907	174300	1046633894	1926	1926	1926	1926	0
156	20230907	174200	1046633894	1926	1926	1926	1926	0
157	20230907	174100	1046633894	1926	1926	1926	1926	0
158	20230907	174000	1046633894	1926	1926	1926	1926	0
159	20230907	173900	1046633894	1926	1926	1926	1926	0
160	20230907	173800	1046633894	1926	1926	1926	1926	0
161	20230907	173700	1046633894	1926	1926	1926	1926	0
162	20230907	173600	1046633894	1926	1926	1926	1926	0
163	20230907	173500	1046633894	1926	1926	1926	1926	0
164	20230907	173400	1046633894	1926	1926	1926	1926	0
165	20230907	173300	1046633894	1926	1926	1926	1926	0
166	20230907	173200	1046633894	1926	1926	1926	1926	0
167	20230907	173100	1046633894	1926	1926	1926	1926	0
168	20230907	173000	1046633894	1926	1926	1926	1926	0
169	20230907	172900	1046633894	1926	1926	1926	1926	0
170	20230907	172800	1046633894	1926	1926	1926	1926	0
171	20230907	172700	1046633894	1926	1926	1926	1926	0
172	20230907	172600	1046633894	1926	1926	1926	1926	0
173	20230907	172500	1046633894	1926	1926	1926	1926	0
174	20230907	172400	1046633894	1926	1926	1926	1926	0
175	20230907	172300	1046633894	1926	1926	1926	1926	0
176	20230907	172200	1046633894	1926	1926	1926	1926	0
177	20230907	172100	1046633894	1926	1926	1926	1926	0
178	20230907	172000	1046633894	1926	1926	1926	1926	0
179	20230907	171900	1046633894	1926	1926	1926	1926	0
180	20230907	171800	1046633894	1926	1926	1926	1926	0
181	20230907	171700	1046633894	1926	1926	1926	1926	0
182	20230907	171600	1046633894	1926	1926	1926	1926	12172
183	20230907	171500	1046633894	1926	1926	1926	1926	0
184	20230907	171400	1046633894	1926	1926	1926	1926	0
185	20230907	171300	1046633894	1926	1926	1926	1926	0
186	20230907	171200	1046633894	1926	1926	1926	1926	0
187	20230907	171100	1046633894	1926	1926	1926	1926	0
188	20230907	171000	1046633894	1926	1926	1926	1926	0
189	20230907	170900	1046633894	1926	1926	1926	1926	0
190	20230907	170800	1046633894	1926	1926	1926	1926	0
191	20230907	170700	1046633894	1926	1926	1926	1926	0
192	20230907	170600	1046633894	1926	1926	1926	1926	0
193	20230907	170500	1046633894	1926	1926	1926	1926	0
194	20230907	170400	1046633894	1926	1926	1926	1926	0
195	20230907	170300	1046633894	1926	1926	1926	1926	0
196	20230907	170200	1046633894	1926	1926	1926	1926	0
197	20230907	170100	1046633894	1926	1926	1926	1926	0
198	20230907	170000	1046633894	1926	1926	1926	1926	0
199	20230907	165900	1046633894	1926	1926	1926	1926	0
200	20230907	165800	1046633894	1926	1926	1926	1926	0
201	20230907	165700	1046633894	1926	1926	1926	1926	0
202	20230907	165600	1046633894	1926	1926	1926	1926	0
203	20230907	165500	1046633894	1926	1926	1926	1926	0
204	20230907	165400	1046633894	1926	1926	1926	1926	0
205	20230907	165300	1046633894	1926	1926	1926	1926	0
206	20230907	165200	1046633894	1926	1926	1926	1926	0
207	20230907	165100	1046633894	1926	1926	1926	1926	0
208	20230907	165000	1046633894	1926	1926	1926	1926	0
209	20230907	164900	1046633894	1926	1926	1926	1926	0
210	20230907	164800	1046633894	1926	1926	1926	1926	0
211	20230907	164700	1046633894	1926	1926	1926	1926	0
212	20230907	164600	1046633894	1926	1926	1926	1926	12172
213	20230907	164500	1046633894	1926	1926	1926	1926	0
214	20230907	164400	1046633894	1926	1926	1926	1926	0
215	20230907	164300	1046633894	1926	1926	1926	1926	0
216	20230907	164200	1046633894	1926	1926	1926	1926	0
217	20230907	164100	1046633894	1926	1926	1926	1926	0
218	20230907	164000	1046633894	1926	1926	1926	1926	0
219	20230907	163900	1046633894	1926	1926	1926	1926	0
220	20230907	163800	1046633894	1926	1926	1926	1926	0
221	20230907	163700	1046633894	1926	1926	1926	1926	0
222	20230907	163600	1046633894	1926	1926	1926	1926	0
223	20230907	163500	1046633894	1926	1926	1926	1926	0
224	20230907	163400	1046633894	1926	1926	1926	1926	0
225	20230907	163300	1046633894	1926	1926	1926	1926	0
226	20230907	163200	1046633894	1926	1926	1926	1926	0
227	20230907	163100	1046633894	1926	1926	1926	1926	0
228	20230907	163000	1046633894	1926	1926	1926	1926	0
229	20230907	162900	1046633894	1926	1926	1926	1926	0
230	20230907	162800	1046633894	1926	1926	1926	1926	0
231	20230907	162700	1046633894	1926	1926	1926	1926	0
232	20230907	162600	1046633894	1926	1926	1926	1926	0
233	20230907	162500	1046633894	1926	1926	1926	1926	0
234	20230907	162400	1046633894	1926	1926	1926	1926	0
235	20230907	162300	1046633894	1926	1926	1926	1926	0
236	20230907	162200	1046633894	1926	1926	1926	1926	0
237	20230907	162100	1046633894	1926	1926	1926	1926	0
238	20230907	162000	1046633894	1926	1926	1926	1926	0
239	20230907	161900	1046633894	1926	1926	1926	1926	0
240	20230907	161800	1046633894	1926	1926	1926	1926	0
241	20230907	161700	1046633894	1926	1926	1926	1926	0
242	20230907	161600	1046633894	1926	1926	1926	1926	12172
243	20230907	161500	1046633894	1926	1926	1926	1926	0
244	20230907	161400	1046633894	1926	1926	1926	1926	0
245	20230907	161300	1046633894	1926	1926	1926	1926	0
246	20230907	161200	1046633894	1926	1926	1926	1926	0
247	20230907	161100	1046633894	1926	1926	1926	1926	0
248	20230907	161000	1046633894	1926	1926	1926	1926	0
249	20230907	160900	1046633894	1926	1926	1926	1926	0
250	20230907	160800	1046633894	1926	1926	1926	1926	0
251	20230907	160700	1046633894	1926	1926	1926	1926	0
252	20230907	160600	1046633894	1926	1926	1926	1926	0
253	20230907	160500	1046633894	1926	1926	1926	1926	0
254	20230907	160400	1046633894	1926	1926	1926	1926	0
255	20230907	160300	1046633894	1926	1926	1926	1926	0
256	20230907	160200	1046633894	1926	1926	1926	1926	0
257	20230907	160100	1046633894	1926	1926	1926	1926	0
258	20230907	160000	1046633894	1926	1926	1926	1926	0
259	20230907	155900	1046633894	1926	1926	1926	1926	0
260	20230907	155800	1046633894	1926	1926	1926	1926	0
261	20230907	155700	1046633894	1926	1926	1926	1926	0
262	20230907	155600	1046633894	1926	1926	1926	1926	0
263	20230907	155500	1046633894	1926	1926	1926	1926	0
264	20230907	155400	1046633894	1926	1926	1926	1926	0
265	20230907	155300	1046633894	1926	1926	1926	1926	0
266	20230907	155200	1046633894	1926	1926	1926	1926	0
267	20230907	155100	1046633894	1926	1926	1926	1926	0
268	20230907	155000	1046633894	1926	1926	1926	1926	0
269	20230907	154900	1046633894	1926	1926	1926	1926	0
270	20230907	154800	1046633894	1926	1926	1926	1926	0
271	20230907	154700	1046633894	1926	1926	1926	1926	0
272	20230907	154600	1046633894	1926	1926	1926	1926	12172
273	20230907	154500	1046633894	1926	1926	1926	1926	0
274	20230907	154400	1046633894	1926	1926	1926	1926	0
275	20230907	154300	1046633894	1926	1926	1926	1926	0
276	20230907	154200	1046633894	1926	1926	1926	1926	0
277	20230907	154100	1046633894	1926	1926	1926	1926	0
278	20230907	154000	1046633894	1926	1926	1926	1926	0
279	20230907	153900	1046633894	1926	1926	1926	1926	0
280	20230907	153800	1046633894	1926	1926	1926	1926	0
281	20230907	153700	1046633894	1926	1926	1926	1926	0
282	20230907	153600	1046633894	1926	1926	1926	1926	0
283	20230907	153500	1046633894	1926	1926	1926	1926	0
284	20230907	153400	1046633894	1926	1926	1926	1926	0
285	20230907	153300	1046633894	1926	1926	1926	1926	0
286	20230907	153200	1046633894	1926	1926	1926	1926	0
287	20230907	153100	1046633894	1926	1926	1926	1926	0
288	20230907	153000	1046633894	1926	1926	1926	1926	12172
289	20230907	152900	1023190622	1927	1927	1927	1927	0
290	20230907	152800	1023190622	1927	1927	1927	1927	0
291	20230907	152700	1023190622	1927	1927	1927	1927	0
292	20230907	152600	1023190622	1927	1927	1927	1927	0
293	20230907	152500	1023190622	1927	1927	1927	1927	0
294	20230907	152400	1023190622	1927	1927	1927	1927	0
295	20230907	152300	1023190622	1927	1927	1927	1927	0
296	20230907	152200	1023190622	1927	1927	1927	1927	0
297	20230907	152100	1023190622	1927	1927	1927	1927	0
298	20230907	152000	1023190622	1927	1927	1927	1927	0
299	20230907	151900	1023190622	1927	1927	1927	1927	333
300	20230907	151800	1022548931	1927	1927	1928	1927	493
301	20230907	151700	1021598888	1927	1927	1927	1926	68
302	20230907	151600	1021467907	1929	1929	1929	1929	1
303	20230907	151500	1021465978	1927	1927	1927	1927	30
304	20230907	151400	1021408168	1926	1929	1929	1926	524
305	20230907	151300	1020398430	1927	1929	1929	1927	1431
306	20230907	151200	1017640657	1928	1929	1929	1928	536
307	20230907	151100	1016607163	1929	1929	1930	1929	315
308	20230907	151000	1015999527	1930	1930	1930	1930	10
309	20230907	150900	1015980227	1930	1930	1930	1929	126
310	20230907	150800	1015737171	1930	1930	1930	1930	0
311	20230907	150700	1015737171	1930	1930	1930	1930	25
312	20230907	150600	1015688921	1930	1930	1930	1930	57
313	20230907	150500	1015578911	1930	1930	1930	1930	1
314	20230907	150400	1015576981	1930	1930	1930	1930	259
315	20230907	150300	1015077111	1929	1930	1930	1929	301
316	20230907	150200	1014496481	1930	1930	1930	1930	16
317	20230907	150100	1014465601	1930	1930	1930	1930	1
318	20230907	150000	1014463671	1930	1930	1930	1930	51
319	20230907	145900	1014365241	1930	1930	1930	1930	203
320	20230907	145800	1013973451	1930	1929	1930	1929	1146
321	20230907	145700	1011762815	1929	1929	1929	1929	2
322	20230907	145600	1011758957	1929	1929	1929	1929	0
323	20230907	145500	1011758957	1929	1928	1929	1928	456
324	20230907	145400	1010879783	1929	1929	1929	1929	31
325	20230907	145300	1010819984	1929	1929	1929	1929	1
326	20230907	145200	1010818055	1930	1932	1932	1930	262
327	20230907	145100	1010312081	1932	1932	1932	1932	420
328	20230907	145000	1009500641	1932	1928	1932	1928	1001
329	20230907	144900	1007570709	1932	1932	1932	1928	130
330	20230907	144800	1007320061	1932	1932	1932	1932	0
331	20230907	144700	1007320061	1932	1932	1932	1932	1
332	20230907	144600	1007318129	1932	1932	1932	1932	0
333	20230907	144500	1007318129	1932	1932	1932	1932	1
334	20230907	144400	1007316197	1932	1932	1932	1932	517
335	20230907	144300	1006317353	1932	1932	1932	1932	1
336	20230907	144200	1006315421	1934	1930	1934	1928	14031
337	20230907	144100	979256528	1934	1930	1934	1930	2
338	20230907	144000	979252664	1934	1934	1934	1934	0
339	20230907	143900	979252664	1934	1934	1934	1934	1
340	20230907	143800	979250730	1934	1934	1934	1934	100
341	20230907	143700	979057330	1934	1935	1935	1930	1024
342	20230907	143600	977080681	1935	1940	1940	1935	439
343	20230907	143500	976230271	1940	1936	1940	1932	3117
344	20230907	143400	970200629	1935	1933	1939	1932	5229
345	20230907	143300	960089369	1939	1929	1941	1929	10548
346	20230907	143200	939651306	1929	1929	1929	1929	874
347	20230907	143100	937965360	1927	1929	1929	1927	720
348	20230907	143000	936577918	1927	1927	1927	1927	119
349	20230907	142900	936348605	1929	1927	1929	1927	186
350	20230907	142800	935990179	1927	1928	1928	1927	555
351	20230907	142700	934920279	1928	1927	1928	1927	988
352	20230907	142600	933016317	1929	1927	1929	1926	178
353	20230907	142500	932673381	1928	1928	1928	1928	111
354	20230907	142400	932459373	1927	1927	1928	1926	1872
355	20230907	142300	928853374	1928	1926	1928	1926	448
356	20230907	142200	927990340	1926	1927	1927	1925	331
357	20230907	142100	927352874	1928	1928	1928	1928	6
358	20230907	142000	927341306	1929	1929	1929	1929	3
359	20230907	141900	927335519	1930	1932	1932	1929	215
360	20230907	141800	926920592	1932	1932	1932	1932	1
361	20230907	141700	926918660	1929	1926	1929	1926	19
362	20230907	141600	926882063	1926	1927	1927	1925	1490
363	20230907	141500	924012317	1926	1927	1927	1925	193
364	20230907	141400	923640670	1927	1926	1927	1926	195
365	20230907	141300	923265010	1927	1928	1928	1925	406
366	20230907	141200	922483069	1928	1927	1929	1927	429
367	20230907	141100	921655940	1927	1928	1928	1926	157
368	20230907	141000	921353414	1932	1932	1932	1932	0
369	20230907	140900	921353414	1932	1933	1933	1932	71
370	20230907	140800	921216241	1927	1927	1927	1926	543
371	20230907	140700	920170173	1926	1926	1927	1926	1342
372	20230907	140600	917585480	1927	1926	1928	1926	233
373	20230907	140500	917136555	1926	1926	1926	1925	356
374	20230907	140400	916451051	1928	1931	1931	1925	562
375	20230907	140300	915369014	1934	1934	1934	1934	0
376	20230907	140200	915369014	1934	1926	1934	1926	370
377	20230907	140100	914656206	1926	1926	1926	1925	279
378	20230907	140000	914119095	1926	1928	1928	1926	86
379	20230907	135900	913953367	1928	1929	1929	1928	91
380	20230907	135800	913777918	1930	1928	1930	1928	65
381	20230907	135700	913652596	1932	1930	1935	1930	141
382	20230907	135600	913380384	1936	1926	1936	1926	213
383	20230907	135500	912970136	1925	1926	1926	1925	310
384	20230907	135400	912373185	1926	1927	1927	1925	4485
385	20230907	135300	903735219	1927	1927	1927	1926	69
386	20230907	135200	903602322	1927	1927	1927	1927	1444
387	20230907	135100	900819734	1926	1926	1927	1926	218
388	20230907	135000	900399861	1927	1927	1927	1927	120
389	20230907	134900	900168621	1928	1926	1931	1926	906
390	20230907	134800	898421206	1926	1926	1927	1926	313
391	20230907	134700	897818167	1927	1927	1927	1926	582
392	20230907	134600	896696805	1926	1927	1927	1926	2413
393	20230907	134500	892047163	1928	1927	1928	1927	43
394	20230907	134400	891964301	1927	1928	1928	1927	700
395	20230907	134300	890614761	1927	1929	1929	1927	283
396	20230907	134200	890069219	1929	1928	1930	1927	162
397	20230907	134100	889756838	1933	1933	1933	1933	1
398	20230907	134000	889754905	1936	1928	1936	1928	1180
399	20230907	133900	887478961	1928	1927	1928	1927	376
400	20230907	133800	886754408	1928	1928	1928	1928	566
401	20230907	133700	885663160	1928	1929	1930	1928	817
402	20230907	133600	884087869	1929	1933	1933	1929	130
403	20230907	133500	883836917	1932	1933	1933	1932	42
404	20230907	133400	883755772	1932	1932	1932	1932	46
405	20230907	133300	883666900	1931	1928	1931	1928	1834
406	20230907	133200	880130945	1929	1929	1929	1929	2020
407	20230907	133100	876234365	1930	1929	1930	1929	219
408	20230907	133000	875811913	1930	1931	1931	1929	52
409	20230907	132900	875711588	1934	1934	1934	1934	1
410	20230907	132800	875709654	1939	1928	1940	1928	3502
411	20230907	132700	868943826	1929	1929	1929	1928	218
412	20230907	132600	868523345	1929	1929	1929	1929	140
413	20230907	132500	868253285	1930	1929	1931	1929	128
414	20230907	132400	868006370	1930	1931	1931	1928	113
415	20230907	132300	867788431	1931	1928	1931	1928	1660
416	20230907	132200	864586578	1928	1930	1930	1928	434
417	20230907	132100	863749240	1932	1931	1938	1929	5037
418	20230907	132000	854031393	1938	1940	1940	1931	4602
419	20230907	131900	845144830	1941	1929	1941	1929	71
420	20230907	131800	845007851	1928	1929	1929	1928	608
421	20230907	131700	843835226	1929	1930	1930	1929	338
422	20230907	131600	843183191	1930	1930	1930	1930	155
423	20230907	131500	842884041	1931	1931	1931	1930	323
424	20230907	131400	842260471	1934	1934	1934	1934	110
425	20230907	131300	842047731	1934	1929	1934	1928	337
426	20230907	131200	841397737	1929	1930	1930	1929	51
427	20230907	131100	841299348	1929	1931	1931	1929	240
428	20230907	131000	840836235	1930	1930	1930	1930	233
429	20230907	130900	840386545	1930	1931	1931	1930	42
430	20230907	130800	840305484	1934	1929	1934	1929	173
431	20230907	130700	839971762	1929	1928	1929	1928	151
432	20230907	130600	839680633	1928	1929	1929	1928	270
433	20230907	130500	839160072	1928	1928	1929	1928	279
434	20230907	130400	838622060	1929	1929	1929	1929	30
435	20230907	130300	838564190	1930	1930	1930	1930	588
436	20230907	130200	837429350	1931	1930	1932	1930	124
437	20230907	130100	837190027	1931	1930	1931	1930	234
438	20230907	130000	836738388	1930	1932	1932	1930	16
439	20230907	125900	836707496	1933	1928	1933	1928	147
440	20230907	125800	836424075	1928	1928	1928	1928	1014
441	20230907	125700	834469083	1928	1928	1929	1928	199
442	20230907	125600	834085410	1928	1929	1930	1928	624
443	20230907	125500	832882114	1928	1928	1928	1928	208
444	20230907	125400	832481090	1929	1932	1932	1929	461
445	20230907	125300	831590927	1931	1931	1932	1931	253
446	20230907	125200	831102376	1933	1931	1933	1931	751
447	20230907	125100	829652193	1933	1931	1933	1931	344
448	20230907	125000	828987656	1934	1928	1934	1928	324
449	20230907	124900	828362978	1930	1928	1930	1928	1371
450	20230907	124800	825718529	1930	1929	1930	1928	886
451	20230907	124700	824010253	1931	1929	1931	1929	213
452	20230907	124600	823599203	1930	1931	1931	1930	11
453	20230907	124500	823577971	1933	1929	1933	1929	748
454	20230907	124400	822134575	1928	1928	1928	1928	104
455	20230907	124300	821934063	1929	1929	1929	1929	67
456	20230907	124200	821804820	1929	1929	1930	1929	137
457	20230907	124100	821540546	1929	1928	1930	1928	420
458	20230907	124000	820730466	1928	1928	1928	1928	131
459	20230907	123900	820477898	1929	1930	1930	1929	27
460	20230907	123800	820425810	1929	1928	1929	1928	411
461	20230907	123700	819633064	1927	1930	1930	1927	973
462	20230907	123600	817756919	1931	1930	1931	1930	43
463	20230907	123500	817673928	1929	1929	1929	1929	280
464	20230907	123400	817133808	1929	1927	1929	1927	303
465	20230907	123300	816549437	1927	1930	1930	1927	5000
466	20230907	123200	806911304	1930	1930	1930	1930	81
467	20230907	123100	806754974	1930	1930	1930	1930	255
468	20230907	123000	806262824	1930	1930	1930	1929	179
469	20230907	122900	805917355	1930	1929	1932	1929	324
470	20230907	122800	805292178	1929	1929	1929	1929	155
471	20230907	122700	804993183	1934	1934	1934	1934	0
472	20230907	122600	804993183	1934	1929	1934	1928	4006
473	20230907	122500	797265671	1928	1928	1928	1928	243
474	20230907	122400	796797167	1927	1928	1928	1927	161
475	20230907	122300	796486820	1927	1928	1928	1927	911
476	20230907	122200	794730454	1928	1928	1928	1928	123
477	20230907	122100	794493310	1928	1928	1928	1928	161
478	20230907	122000	794182902	1928	1928	1929	1928	195
479	20230907	121900	793806941	1929	1928	1929	1927	236
480	20230907	121800	793352064	1927	1928	1928	1927	1201
481	20230907	121700	791037736	1928	1928	1931	1928	729
482	20230907	121600	789632179	1928	1930	1930	1928	1231
483	20230907	121500	787258005	1930	1932	1933	1927	11107
484	20230907	121400	765815667	1932	1933	1933	1932	109
485	20230907	121300	765605011	1933	1932	1933	1932	208
486	20230907	121200	765203113	1932	1933	1934	1932	729
487	20230907	121100	763793768	1933	1934	1934	1933	350
488	20230907	121000	763116968	1934	1934	1934	1934	85
489	20230907	120900	762952578	1934	1934	1934	1934	704
490	20230907	120800	761591042	1934	1935	1935	1934	5533
491	20230907	120700	750884729	1935	1936	1936	1935	373
492	20230907	120600	750162734	1935	1936	1936	1935	245
493	20230907	120500	749688559	1935	1935	1936	1935	249
494	20230907	120400	749206694	1935	1936	1936	1935	44
495	20230907	120300	749121551	1936	1936	1936	1935	282
496	20230907	120200	748575609	1935	1935	1936	1935	1171
497	20230907	120100	746309417	1935	1936	1936	1935	1567
498	20230907	120000	743276436	1937	1937	1937	1937	71
499	20230907	115900	743138909	1939	1938	1939	1936	726
500	20230907	115800	741733282	1941	1936	1941	1936	333
501	20230907	115700	741088527	1936	1936	1936	1936	364
502	20230907	115600	740383823	1937	1937	1937	1937	61
503	20230907	115500	740265666	1937	1937	1937	1937	164
504	20230907	115400	739947998	1937	1936	1937	1936	483
505	20230907	115300	739012608	1936	1936	1936	1936	126
506	20230907	115200	738768672	1936	1936	1936	1936	82
507	20230907	115100	738609920	1939	1936	1939	1936	211
508	20230907	115000	738201421	1937	1936	1937	1936	146
509	20230907	114900	737918760	1936	1936	1936	1936	111
510	20230907	114800	737703864	1936	1936	1936	1936	79
511	20230907	114700	737550920	1936	1936	1936	1936	659
512	20230907	114600	736275096	1936	1935	1936	1935	662
513	20230907	114500	734994013	1935	1937	1937	1935	92
514	20230907	114400	734815973	1936	1936	1936	1936	530
515	20230907	114300	733789893	1936	1936	1936	1936	391
516	20230907	114200	733032917	1936	1936	1936	1935	111
517	20230907	114100	732818062	1938	1937	1938	1936	629
518	20230907	114000	731600315	1937	1939	1939	1937	117
519	20230907	113900	731373683	1937	1936	1937	1936	551
520	20230907	113800	730306507	1936	1939	1939	1936	3355
521	20230907	113700	723809410	1938	1940	1940	1938	226
522	20230907	113600	723371266	1940	1940	1940	1940	196
523	20230907	113500	722991026	1941	1940	1941	1940	66
524	20230907	113400	722862985	1940	1940	1940	1940	124
525	20230907	113300	722622425	1940	1940	1940	1940	202
526	20230907	113200	722230545	1940	1940	1941	1940	169
527	20230907	113100	721902655	1940	1940	1941	1940	112
528	20230907	113000	721685374	1941	1941	1941	1940	124
529	20230907	112900	721444811	1940	1941	1941	1940	680
530	20230907	112800	720125596	1941	1940	1941	1940	489
531	20230907	112700	719176925	1940	1940	1940	1940	112
532	20230907	112600	718959645	1940	1940	1941	1940	126
533	20230907	112500	718715204	1940	1940	1940	1940	158
534	20230907	112400	718408684	1940	1940	1940	1940	111
535	20230907	112300	718193344	1940	1940	1940	1940	203
536	20230907	112200	717799524	1940	1940	1940	1939	304
537	20230907	112100	717209867	1939	1941	1941	1939	94
538	20230907	112000	717027566	1940	1939	1940	1939	144
539	20230907	111900	716748280	1939	1940	1940	1939	144
540	20230907	111800	716469063	1939	1939	1939	1938	217
541	20230907	111700	716048415	1940	1938	1940	1938	158
542	20230907	111600	715742089	1937	1938	1939	1937	185
543	20230907	111500	715383640	1938	1938	1938	1937	137
544	20230907	111400	715118176	1938	1938	1938	1938	352
545	20230907	111300	714436000	1938	1938	1938	1937	254
546	20230907	111200	713943815	1937	1937	1937	1937	283
547	20230907	111100	713395644	1936	1938	1938	1936	1311
548	20230907	111000	710856944	1939	1938	1939	1938	377
549	20230907	110900	710125976	1938	1936	1938	1936	4382
550	20230907	110800	701633905	1937	1937	1937	1937	200
551	20230907	110700	701246505	1938	1937	1938	1937	1067
552	20230907	110600	699178960	1936	1936	1936	1935	1438
553	20230907	110500	696395073	1937	1937	1938	1937	619
554	20230907	110400	695196035	1937	1939	1939	1937	393
555	20230907	110300	694434149	1938	1942	1942	1938	3259
556	20230907	110200	688117341	1942	1939	1942	1939	2
557	20230907	110100	688113460	1939	1942	1942	1939	262
558	20230907	110000	687605012	1942	1943	1943	1940	532
559	20230907	105900	686571539	1939	1939	1939	1939	112
560	20230907	105800	686354371	1939	1940	1940	1939	664
561	20230907	105700	685066865	1939	1939	1939	1939	192
562	20230907	105600	684694577	1943	1943	1943	1943	1
563	20230907	105500	684692634	1939	1942	1942	1939	625
564	20230907	105400	683480381	1944	1944	1944	1944	110
565	20230907	105300	683266541	1944	1940	1944	1939	154
566	20230907	105200	682967906	1945	1940	1945	1940	51
567	20230907	105100	682868961	1945	1944	1945	1944	5
568	20230907	105000	682859239	1945	1938	1945	1938	833
569	20230907	104900	681243254	1938	1939	1939	1938	393
570	20230907	104800	680481517	1940	1937	1940	1937	1807
571	20230907	104700	676977887	1938	1942	1942	1938	8604
572	20230907	104600	660280442	1942	1942	1942	1942	755
573	20230907	104500	658814232	1942	1943	1945	1942	479
574	20230907	104400	657883672	1946	1943	1946	1943	215
575	20230907	104300	657465924	1942	1942	1942	1942	2104
576	20230907	104200	653379956	1941	1943	1943	1941	2135
577	20230907	104100	649232873	1944	1944	1944	1944	10
578	20230907	104000	649213433	1945	1945	1945	1945	2
579	20230907	103900	649209543	1947	1948	1948	1944	20007
580	20230907	103800	610275195	1948	1948	1948	1948	301
581	20230907	103700	609688847	1948	1948	1948	1948	290
582	20230907	103600	609123927	1948	1950	1950	1948	1372
583	20230907	103500	606451071	1951	1950	1951	1949	1050
584	20230907	103400	604404248	1951	1951	1951	1951	601
585	20230907	103300	603231697	1951	1952	1952	1951	30
586	20230907	103200	603173166	1951	1950	1951	1949	2704
587	20230907	103100	597899672	1951	1952	1952	1949	5546
588	20230907	103000	587081814	1955	1956	1956	1955	126
589	20230907	102900	586835384	1956	1957	1957	1950	3244
590	20230907	102800	580508331	1949	1954	1954	1949	13781
591	20230907	102700	553623572	1953	1957	1957	1953	735
592	20230907	102600	552186194	1957	1954	1957	1954	3461
593	20230907	102500	545422788	1955	1961	1961	1955	5590
594	20230907	102400	534474031	1966	1959	1966	1959	275
595	20230907	102300	533935299	1954	1959	1959	1953	1227
596	20230907	102200	531537978	1959	1956	1959	1956	2023
597	20230907	102100	527580465	1956	1955	1956	1955	707
598	20230907	102000	526198273	1955	1956	1956	1955	318
599	20230907	101900	525576435	1956	1958	1958	1956	3253
600	20230907	101800	519210228	1959	1960	1960	1959	110
601	20230907	101700	518994728	1959	1959	1959	1959	55
602	20230907	101600	518886983	1963	1963	1963	1963	0
603	20230907	101500	518886983	1963	1964	1964	1958	1614
604	20230907	101400	515722489	1964	1956	1967	1955	1752
605	20230907	101300	512294109	1957	1959	1959	1957	3526
606	20230907	101200	505391195	1960	1961	1962	1960	8017
607	20230907	101100	489676282	1960	1967	1967	1960	13629
608	20230907	101000	462933101	1966	1976	1976	1965	15920
609	20230907	100900	431624116	1975	1983	1988	1975	8783
610	20230907	100800	414237956	1988	1988	1988	1988	2
611	20230907	100700	414233980	1983	1986	1986	1983	1686
612	20230907	100600	410888376	1986	1986	1986	1986	0
613	20230907	100500	410888376	1986	1987	1987	1986	70
614	20230907	100400	410749354	1988	1988	1988	1988	0
615	20230907	100300	410749354	1988	1991	1994	1988	2399
616	20230907	100200	405971833	1992	1992	1992	1992	111
617	20230907	100100	405750721	1992	1990	1992	1986	2179
618	20230907	100000	401415091	1988	1987	1988	1986	3611
619	20230907	095900	394240050	1988	1992	1992	1988	2839
620	20230907	095800	388585014	1992	1990	1992	1988	5909
621	20230907	095700	376828305	1995	2005	2010	1990	21223
622	20230907	095600	334457141	2010	1989	2015	1988	33240
623	20230907	095500	267976101	1986	1965	1986	1965	6127
624	20230907	095400	255852365	1965	1965	1965	1963	112
625	20230907	095300	255632491	1962	1963	1963	1962	2131
626	20230907	095200	251449664	1963	1965	1965	1963	1145
627	20230907	095100	249199929	1965	1969	1969	1964	2146
628	20230907	095000	244979698	1967	1970	1970	1967	701
629	20230907	094900	243600491	1968	1971	1971	1968	1355
630	20230907	094800	240931910	1971	1972	1972	1968	5106
631	20230907	094700	230870774	1978	1975	1978	1972	3155
632	20230907	094600	224646644	1978	1978	1978	1978	95
633	20230907	094500	224458734	1978	1978	1978	1978	25
634	20230907	094400	224409284	1973	1978	1978	1973	815
635	20230907	094300	222800609	1978	1976	1978	1974	1887
636	20230907	094200	219073508	1976	1976	1976	1975	2176
637	20230907	094100	214774337	1976	1975	1976	1975	604
638	20230907	094000	213581083	1974	1974	1974	1974	0
639	20230907	093900	213581083	1974	1974	1974	1973	1564
640	20230907	093800	210495151	1974	1974	1974	1973	228
641	20230907	093700	210045264	1974	1976	1976	1974	1663
642	20230907	093600	206762465	1976	1978	1978	1976	2568
643	20230907	093500	201685531	1978	1978	1978	1978	22
644	20230907	093400	201642015	1980	1984	1984	1980	2161
645	20230907	093300	197363072	1984	1984	1984	1984	10
646	20230907	093200	197343232	1983	1987	1987	1983	720
647	20230907	093100	195914843	1988	1990	1990	1988	52
648	20230907	093000	195811365	1990	1987	1993	1984	4370
649	20230907	092900	187132522	1993	1993	1993	1987	146
650	20230907	092800	186842408	1987	1993	1993	1987	6098
651	20230907	092700	174707182	1997	1997	1997	1997	24
652	20230907	092600	174659254	1999	2000	2000	1994	2327
653	20230907	092500	170011857	1999	2000	2000	1999	1443
654	20230907	092400	167125957	2000	2005	2005	1999	2867
655	20230907	092300	161387864	2005	2005	2005	2005	2029
656	20230907	092200	157319719	2005	2005	2010	2005	3012
657	20230907	092100	151279344	2005	1999	2010	1999	6156
658	20230907	092000	138950754	2000	1975	2005	1974	51353
659	20230907	091900	37133933	1976	1976	1976	1973	230
660	20230907	091800	36679540	1976	1976	1976	1976	131
661	20230907	091700	36420684	1975	1973	1976	1967	1263
662	20230907	091600	33934932	1973	1973	1973	1973	337
663	20230907	091500	33270031	1976	1976	1976	1976	83
664	20230907	091400	33106023	1966	1964	1966	1964	2388
665	20230907	091300	28413515	1975	1971	1976	1964	3271
666	20230907	091200	21977276	1976	1970	1976	1970	1694
667	20230907	091100	18640089	1970	1975	1975	1970	248
668	20230907	091000	18151269	1972	1974	1975	1972	322
669	20230907	090900	17515376	1975	1976	1976	1975	495
670	20230907	090800	16537257	1976	1976	1976	1976	0
671	20230907	090700	16537257	1976	1976	1976	1976	100
672	20230907	090600	16339657	1977	1968	1977	1968	3
673	20230907	090500	16333742	1964	1963	1964	1963	855
674	20230907	090400	14655197	1963	1962	1963	1962	2077
675	20230907	090300	10580122	1962	1960	1962	1960	2762
676	20230907	090200	5162298	1961	1966	1966	1961	1227
677	20230907	090100	2751930	1970	1970	1970	1970	1
678	20230907	090000	2749960	1966	1978	1978	1966	1396