KissMeData/046970/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	191800	3715777590	1937	1937	1937	1937	22959
3	20230918	191700	3715777590	1937	1937	1937	1937	0
4	20230918	191600	3715777590	1937	1937	1937	1937	0
5	20230918	191500	3715777590	1937	1937	1937	1937	0
6	20230918	191400	3715777590	1937	1937	1937	1937	0
7	20230918	191300	3715777590	1937	1937	1937	1937	0
8	20230918	191200	3715777590	1937	1937	1937	1937	0
9	20230918	191100	3715777590	1937	1937	1937	1937	0
10	20230918	191000	3715777590	1937	1937	1937	1937	0
11	20230918	190900	3715777590	1937	1937	1937	1937	0
12	20230918	190800	3715777590	1937	1937	1937	1937	0
13	20230918	190700	3715777590	1937	1937	1937	1937	0
14	20230918	190600	3715777590	1937	1937	1937	1937	0
15	20230918	190500	3715777590	1937	1937	1937	1937	0
16	20230918	190400	3715777590	1937	1937	1937	1937	0
17	20230918	190300	3715777590	1937	1937	1937	1937	0
18	20230918	190200	3715777590	1937	1937	1937	1937	0
19	20230918	190100	3715777590	1937	1937	1937	1937	0
20	20230918	190000	3715777590	1937	1937	1937	1937	0
21	20230918	185900	3715777590	1937	1937	1937	1937	0
22	20230918	185800	3715777590	1937	1937	1937	1937	0
23	20230918	185700	3715777590	1937	1937	1937	1937	0
24	20230918	185600	3715777590	1937	1937	1937	1937	0
25	20230918	185500	3715777590	1937	1937	1937	1937	0
26	20230918	185400	3715777590	1937	1937	1937	1937	0
27	20230918	185300	3715777590	1937	1937	1937	1937	0
28	20230918	185200	3715777590	1937	1937	1937	1937	0
29	20230918	185100	3715777590	1937	1937	1937	1937	0
30	20230918	185000	3715777590	1937	1937	1937	1937	0
31	20230918	184900	3715777590	1937	1937	1937	1937	0
32	20230918	184800	3715777590	1937	1937	1937	1937	22959
33	20230918	184700	3715777590	1937	1937	1937	1937	0
34	20230918	184600	3715777590	1937	1937	1937	1937	0
35	20230918	184500	3715777590	1937	1937	1937	1937	0
36	20230918	184400	3715777590	1937	1937	1937	1937	0
37	20230918	184300	3715777590	1937	1937	1937	1937	0
38	20230918	184200	3715777590	1937	1937	1937	1937	0
39	20230918	184100	3715777590	1937	1937	1937	1937	0
40	20230918	184000	3715777590	1937	1937	1937	1937	0
41	20230918	183900	3715777590	1937	1937	1937	1937	0
42	20230918	183800	3715777590	1937	1937	1937	1937	0
43	20230918	183700	3715777590	1937	1937	1937	1937	0
44	20230918	183600	3715777590	1937	1937	1937	1937	0
45	20230918	183500	3715777590	1937	1937	1937	1937	0
46	20230918	183400	3715777590	1937	1937	1937	1937	0
47	20230918	183300	3715777590	1937	1937	1937	1937	0
48	20230918	183200	3715777590	1937	1937	1937	1937	0
49	20230918	183100	3715777590	1937	1937	1937	1937	0
50	20230918	183000	3715777590	1937	1937	1937	1937	0
51	20230918	182900	3715777590	1937	1937	1937	1937	0
52	20230918	182800	3715777590	1937	1937	1937	1937	0
53	20230918	182700	3715777590	1937	1937	1937	1937	0
54	20230918	182600	3715777590	1937	1937	1937	1937	0
55	20230918	182500	3715777590	1937	1937	1937	1937	0
56	20230918	182400	3715777590	1937	1937	1937	1937	0
57	20230918	182300	3715777590	1937	1937	1937	1937	0
58	20230918	182200	3715777590	1937	1937	1937	1937	0
59	20230918	182100	3715777590	1937	1937	1937	1937	0
60	20230918	182000	3715777590	1937	1937	1937	1937	0
61	20230918	181900	3715777590	1937	1937	1937	1937	0
62	20230918	181800	3715777590	1937	1937	1937	1937	22959
63	20230918	181700	3715777590	1937	1937	1937	1937	0
64	20230918	181600	3715777590	1937	1937	1937	1937	0
65	20230918	181500	3715777590	1937	1937	1937	1937	0
66	20230918	181400	3715777590	1937	1937	1937	1937	0
67	20230918	181300	3715777590	1937	1937	1937	1937	0
68	20230918	181200	3715777590	1937	1937	1937	1937	0
69	20230918	181100	3715777590	1937	1937	1937	1937	0
70	20230918	181000	3715777590	1937	1937	1937	1937	0
71	20230918	180900	3715777590	1937	1937	1937	1937	0
72	20230918	180800	3715777590	1937	1937	1937	1937	0
73	20230918	180700	3715777590	1937	1937	1937	1937	0
74	20230918	180600	3715777590	1937	1937	1937	1937	0
75	20230918	180500	3715777590	1937	1937	1937	1937	0
76	20230918	180400	3715777590	1937	1937	1937	1937	0
77	20230918	180300	3715777590	1937	1937	1937	1937	0
78	20230918	180200	3715777590	1937	1937	1937	1937	0
79	20230918	180100	3715777590	1937	1937	1937	1937	0
80	20230918	180000	3715777590	1937	1937	1937	1937	0
81	20230918	175900	3715777590	1937	1937	1937	1937	0
82	20230918	175800	3715777590	1937	1937	1937	1937	0
83	20230918	175700	3715777590	1937	1937	1937	1937	0
84	20230918	175600	3715777590	1937	1937	1937	1937	0
85	20230918	175500	3715777590	1937	1937	1937	1937	0
86	20230918	175400	3715777590	1937	1937	1937	1937	0
87	20230918	175300	3715777590	1937	1937	1937	1937	0
88	20230918	175200	3715777590	1937	1937	1937	1937	0
89	20230918	175100	3715777590	1937	1937	1937	1937	0
90	20230918	175000	3715777590	1937	1937	1937	1937	0
91	20230918	174900	3715777590	1937	1937	1937	1937	0
92	20230918	174800	3715777590	1937	1937	1937	1937	22959
93	20230918	174700	3715777590	1937	1937	1937	1937	0
94	20230918	174600	3715777590	1937	1937	1937	1937	0
95	20230918	174500	3715777590	1937	1937	1937	1937	0
96	20230918	174400	3715777590	1937	1937	1937	1937	0
97	20230918	174300	3715777590	1937	1937	1937	1937	0
98	20230918	174200	3715777590	1937	1937	1937	1937	0
99	20230918	174100	3715777590	1937	1937	1937	1937	0
100	20230918	174000	3715777590	1937	1937	1937	1937	0
101	20230918	173900	3715777590	1937	1937	1937	1937	0
102	20230918	173800	3715777590	1937	1937	1937	1937	0
103	20230918	173700	3715777590	1937	1937	1937	1937	0
104	20230918	173600	3715777590	1937	1937	1937	1937	0
105	20230918	173500	3715777590	1937	1937	1937	1937	0
106	20230918	173400	3715777590	1937	1937	1937	1937	0
107	20230918	173300	3715777590	1937	1937	1937	1937	0
108	20230918	173200	3715777590	1937	1937	1937	1937	0
109	20230918	173100	3715777590	1937	1937	1937	1937	0
110	20230918	173000	3715777590	1937	1937	1937	1937	0
111	20230918	172900	3715777590	1937	1937	1937	1937	0
112	20230918	172800	3715777590	1937	1937	1937	1937	0
113	20230918	172700	3715777590	1937	1937	1937	1937	0
114	20230918	172600	3715777590	1937	1937	1937	1937	0
115	20230918	172500	3715777590	1937	1937	1937	1937	0
116	20230918	172400	3715777590	1937	1937	1937	1937	0
117	20230918	172300	3715777590	1937	1937	1937	1937	0
118	20230918	172200	3715777590	1937	1937	1937	1937	0
119	20230918	172100	3715777590	1937	1937	1937	1937	0
120	20230918	172000	3715777590	1937	1937	1937	1937	0
121	20230918	171900	3715777590	1937	1937	1937	1937	0
122	20230918	171800	3715777590	1937	1937	1937	1937	22959
123	20230918	171700	3715777590	1937	1937	1937	1937	0
124	20230918	171600	3715777590	1937	1937	1937	1937	0
125	20230918	171500	3715777590	1937	1937	1937	1937	0
126	20230918	171400	3715777590	1937	1937	1937	1937	0
127	20230918	171300	3715777590	1937	1937	1937	1937	0
128	20230918	171200	3715777590	1937	1937	1937	1937	0
129	20230918	171100	3715777590	1937	1937	1937	1937	0
130	20230918	171000	3715777590	1937	1937	1937	1937	0
131	20230918	170900	3715777590	1937	1937	1937	1937	0
132	20230918	170800	3715777590	1937	1937	1937	1937	0
133	20230918	170700	3715777590	1937	1937	1937	1937	0
134	20230918	170600	3715777590	1937	1937	1937	1937	0
135	20230918	170500	3715777590	1937	1937	1937	1937	0
136	20230918	170400	3715777590	1937	1937	1937	1937	0
137	20230918	170300	3715777590	1937	1937	1937	1937	0
138	20230918	170200	3715777590	1937	1937	1937	1937	0
139	20230918	170100	3715777590	1937	1937	1937	1937	0
140	20230918	170000	3715777590	1937	1937	1937	1937	0
141	20230918	165900	3715777590	1937	1937	1937	1937	0
142	20230918	165800	3715777590	1937	1937	1937	1937	0
143	20230918	165700	3715777590	1937	1937	1937	1937	0
144	20230918	165600	3715777590	1937	1937	1937	1937	0
145	20230918	165500	3715777590	1937	1937	1937	1937	0
146	20230918	165400	3715777590	1937	1937	1937	1937	0
147	20230918	165300	3715777590	1937	1937	1937	1937	0
148	20230918	165200	3715777590	1937	1937	1937	1937	0
149	20230918	165100	3715777590	1937	1937	1937	1937	0
150	20230918	165000	3715777590	1937	1937	1937	1937	0
151	20230918	164900	3715777590	1937	1937	1937	1937	0
152	20230918	164800	3715777590	1937	1937	1937	1937	22959
153	20230918	164700	3715777590	1937	1937	1937	1937	0
154	20230918	164600	3715777590	1937	1937	1937	1937	0
155	20230918	164500	3715777590	1937	1937	1937	1937	0
156	20230918	164400	3715777590	1937	1937	1937	1937	0
157	20230918	164300	3715777590	1937	1937	1937	1937	0
158	20230918	164200	3715777590	1937	1937	1937	1937	0
159	20230918	164100	3715777590	1937	1937	1937	1937	0
160	20230918	164000	3715777590	1937	1937	1937	1937	0
161	20230918	163900	3715777590	1937	1937	1937	1937	0
162	20230918	163800	3715777590	1937	1937	1937	1937	0
163	20230918	163700	3715777590	1937	1937	1937	1937	0
164	20230918	163600	3715777590	1937	1937	1937	1937	0
165	20230918	163500	3715777590	1937	1937	1937	1937	0
166	20230918	163400	3715777590	1937	1937	1937	1937	0
167	20230918	163300	3715777590	1937	1937	1937	1937	0
168	20230918	163200	3715777590	1937	1937	1937	1937	0
169	20230918	163100	3715777590	1937	1937	1937	1937	0
170	20230918	163000	3715777590	1937	1937	1937	1937	0
171	20230918	162900	3715777590	1937	1937	1937	1937	0
172	20230918	162800	3715777590	1937	1937	1937	1937	0
173	20230918	162700	3715777590	1937	1937	1937	1937	0
174	20230918	162600	3715777590	1937	1937	1937	1937	0
175	20230918	162500	3715777590	1937	1937	1937	1937	0
176	20230918	162400	3715777590	1937	1937	1937	1937	0
177	20230918	162300	3715777590	1937	1937	1937	1937	0
178	20230918	162200	3715777590	1937	1937	1937	1937	0
179	20230918	162100	3715777590	1937	1937	1937	1937	0
180	20230918	162000	3715777590	1937	1937	1937	1937	0
181	20230918	161900	3715777590	1937	1937	1937	1937	0
182	20230918	161800	3715777590	1937	1937	1937	1937	22959
183	20230918	161700	3715777590	1937	1937	1937	1937	0
184	20230918	161600	3715777590	1937	1937	1937	1937	0
185	20230918	161500	3715777590	1937	1937	1937	1937	0
186	20230918	161400	3715777590	1937	1937	1937	1937	0
187	20230918	161300	3715777590	1937	1937	1937	1937	0
188	20230918	161200	3715777590	1937	1937	1937	1937	0
189	20230918	161100	3715777590	1937	1937	1937	1937	0
190	20230918	161000	3715777590	1937	1937	1937	1937	0
191	20230918	160900	3715777590	1937	1937	1937	1937	0
192	20230918	160800	3715777590	1937	1937	1937	1937	0
193	20230918	160700	3715777590	1937	1937	1937	1937	0
194	20230918	160600	3715777590	1937	1937	1937	1937	0
195	20230918	160500	3715777590	1937	1937	1937	1937	0
196	20230918	160400	3715777590	1937	1937	1937	1937	0
197	20230918	160300	3715777590	1937	1937	1937	1937	0
198	20230918	160200	3715777590	1937	1937	1937	1937	0
199	20230918	160100	3715777590	1937	1937	1937	1937	0
200	20230918	160000	3715777590	1937	1937	1937	1937	0
201	20230918	155900	3715777590	1937	1937	1937	1937	0
202	20230918	155800	3715777590	1937	1937	1937	1937	0
203	20230918	155700	3715777590	1937	1937	1937	1937	0
204	20230918	155600	3715777590	1937	1937	1937	1937	0
205	20230918	155500	3715777590	1937	1937	1937	1937	0
206	20230918	155400	3715777590	1937	1937	1937	1937	0
207	20230918	155300	3715777590	1937	1937	1937	1937	0
208	20230918	155200	3715777590	1937	1937	1937	1937	0
209	20230918	155100	3715777590	1937	1937	1937	1937	0
210	20230918	155000	3715777590	1937	1937	1937	1937	0
211	20230918	154900	3715777590	1937	1937	1937	1937	0
212	20230918	154800	3715777590	1937	1937	1937	1937	22959
213	20230918	154700	3715777590	1937	1937	1937	1937	0
214	20230918	154600	3715777590	1937	1937	1937	1937	0
215	20230918	154500	3715777590	1937	1937	1937	1937	0
216	20230918	154400	3715777590	1937	1937	1937	1937	0
217	20230918	154300	3715777590	1937	1937	1937	1937	0
218	20230918	154200	3715777590	1937	1937	1937	1937	0
219	20230918	154100	3715777590	1937	1937	1937	1937	0
220	20230918	154000	3715777590	1937	1937	1937	1937	0
221	20230918	153900	3715777590	1937	1937	1937	1937	0
222	20230918	153800	3715777590	1937	1937	1937	1937	0
223	20230918	153700	3715777590	1937	1937	1937	1937	0
224	20230918	153600	3715777590	1937	1937	1937	1937	0
225	20230918	153500	3715777590	1937	1937	1937	1937	0
226	20230918	153400	3715777590	1937	1937	1937	1937	0
227	20230918	153300	3715777590	1937	1937	1937	1937	0
228	20230918	153200	3715777590	1937	1937	1937	1937	0
229	20230918	153100	3715777590	1937	1937	1937	1937	0
230	20230918	153000	3715777590	1937	1937	1937	1937	22959
231	20230918	152900	3671306007	1940	1940	1940	1940	0
232	20230918	152800	3671306007	1940	1940	1940	1940	0
233	20230918	152700	3671306007	1940	1940	1940	1940	0
234	20230918	152600	3671306007	1940	1940	1940	1940	0
235	20230918	152500	3671306007	1940	1940	1940	1940	0
236	20230918	152400	3671306007	1940	1940	1940	1940	0
237	20230918	152300	3671306007	1940	1940	1940	1940	0
238	20230918	152200	3671306007	1940	1940	1940	1940	0
239	20230918	152100	3671306007	1940	1940	1940	1940	0
240	20230918	152000	3671306007	1940	1940	1940	1940	0
241	20230918	151900	3671306007	1940	1935	1940	1934	4109
242	20230918	151800	3663342849	1935	1931	1939	1931	445
243	20230918	151700	3662482430	1934	1930	1940	1930	2511
244	20230918	151600	3657632282	1930	1940	1940	1928	1556
245	20230918	151500	3654628579	1928	1940	1940	1928	9746
246	20230918	151400	3635805801	1941	1945	1945	1941	493
247	20230918	151300	3634847040	1945	1947	1947	1940	11305
248	20230918	151200	3612837405	1947	1950	1950	1932	5836
249	20230918	151100	3601489127	1950	1949	1950	1948	8042
250	20230918	151000	3585813272	1949	1942	1949	1941	7811
251	20230918	150900	3570623845	1942	1930	1942	1928	24800
252	20230918	150800	3522656012	1928	1930	1930	1928	658
253	20230918	150700	3521386076	1930	1927	1930	1927	5480
254	20230918	150600	3510821980	1929	1926	1929	1926	1326
255	20230918	150500	3508268101	1926	1927	1927	1926	7678
256	20230918	150400	3493477546	1927	1925	1928	1925	8010
257	20230918	150300	3478040068	1925	1928	1928	1925	18495
258	20230918	150200	3442414762	1928	1929	1929	1928	6923
259	20230918	150100	3429060741	1930	1927	1930	1927	378
260	20230918	150000	3428331664	1930	1929	1930	1927	1516
261	20230918	145900	3425409919	1930	1930	1930	1928	1592
262	20230918	145800	3422337391	1930	1927	1930	1927	471
263	20230918	145700	3421428373	1930	1927	1930	1927	80
264	20230918	145600	3421274198	1927	1928	1930	1927	2031
265	20230918	145500	3417355857	1927	1930	1930	1927	23
266	20230918	145400	3417311482	1930	1928	1930	1927	2097
267	20230918	145300	3413269249	1928	1928	1928	1928	293
268	20230918	145200	3412704345	1927	1927	1927	1927	298
269	20230918	145100	3412130099	1927	1928	1928	1927	327
270	20230918	145000	3411499923	1928	1925	1928	1924	1014
271	20230918	144900	3409547195	1924	1924	1925	1924	74
272	20230918	144800	3409404805	1924	1925	1925	1924	367
273	20230918	144700	3408698615	1925	1926	1926	1925	663
274	20230918	144600	3407421750	1924	1921	1925	1921	1056
275	20230918	144500	3405393120	1921	1921	1926	1921	1003
276	20230918	144400	3403466348	1921	1923	1925	1921	2981
277	20230918	144300	3397736516	1925	1926	1926	1925	400
278	20230918	144200	3396966316	1926	1923	1926	1923	1052
279	20230918	144100	3394940490	1925	1923	1925	1923	1881
280	20230918	144000	3391320894	1922	1922	1922	1922	50
281	20230918	143900	3391224794	1922	1921	1924	1921	1533
282	20230918	143800	3388278565	1920	1920	1921	1920	1418
283	20230918	143700	3385555965	1920	1921	1921	1920	16469
284	20230918	143600	3353933494	1922	1921	1922	1921	4276
285	20230918	143500	3345718406	1922	1922	1922	1922	922
286	20230918	143400	3343946322	1922	1921	1922	1921	38
287	20230918	143300	3343873320	1921	1924	1924	1921	571
288	20230918	143200	3342776426	1921	1921	1921	1921	213
289	20230918	143100	3342367253	1924	1920	1924	1920	1613
290	20230918	143000	3339270173	1920	1926	1926	1920	2016
291	20230918	142900	3335399272	1926	1925	1926	1920	7206
292	20230918	142800	3321550770	1925	1927	1927	1925	381
293	20230918	142700	3320816665	1927	1927	1927	1927	3
294	20230918	142600	3320810884	1922	1922	1922	1922	184
295	20230918	142500	3320457236	1928	1922	1928	1922	208
296	20230918	142400	3320057214	1922	1926	1926	1922	6992
297	20230918	142300	3306612456	1925	1926	1928	1925	1769
298	20230918	142200	3303205960	1926	1928	1928	1926	21
299	20230918	142100	3303165494	1928	1928	1928	1925	581
300	20230918	142000	3302047051	1925	1928	1928	1925	6967
301	20230918	141900	3288621969	1930	1930	1930	1930	7
302	20230918	141800	3288608459	1930	1930	1930	1930	1105
303	20230918	141700	3286475809	1928	1926	1928	1926	1227
304	20230918	141600	3284110268	1926	1926	1927	1926	234
305	20230918	141500	3283659583	1924	1924	1924	1924	19
306	20230918	141400	3283623027	1926	1926	1926	1926	2652
307	20230918	141300	3278515275	1924	1925	1925	1924	530
308	20230918	141200	3277495504	1925	1924	1925	1924	607
309	20230918	141100	3276327035	1924	1924	1924	1924	994
310	20230918	141000	3274414579	1925	1925	1925	1925	664
311	20230918	140900	3273136379	1925	1925	1925	1925	733
312	20230918	140800	3271725354	1926	1924	1926	1924	4
313	20230918	140700	3271717654	1921	1924	1924	1921	456
314	20230918	140600	3270841672	1924	1925	1926	1921	35050
315	20230918	140500	3203414364	1926	1926	1927	1925	1078
316	20230918	140400	3201337941	1927	1928	1929	1927	677
317	20230918	140300	3200033319	1928	1930	1930	1928	12
318	20230918	140200	3200010171	1925	1931	1931	1925	3028
319	20230918	140100	3194180372	1931	1931	1931	1931	0
320	20230918	140000	3194180372	1931	1928	1931	1928	532
321	20230918	135900	3193154580	1928	1928	1933	1928	978
322	20230918	135800	3191268983	1928	1926	1928	1924	11422
323	20230918	135700	3169285995	1925	1925	1925	1925	28
324	20230918	135600	3169232095	1925	1926	1926	1925	165
325	20230918	135500	3168914440	1928	1928	1928	1926	3860
326	20230918	135400	3161479386	1928	1928	1928	1928	30
327	20230918	135300	3161421546	1926	1927	1927	1926	2779
328	20230918	135200	3156067808	1928	1929	1929	1928	23
329	20230918	135100	3156023461	1927	1927	1928	1927	1857
330	20230918	135000	3152445020	1927	1927	1927	1927	1192
331	20230918	134900	3150148036	1927	1928	1928	1927	1771
332	20230918	134800	3146734319	1927	1934	1934	1927	1709
333	20230918	134700	3143437157	1930	1932	1934	1930	2463
334	20230918	134600	3138682658	1930	1932	1932	1930	2378
335	20230918	134500	3134090785	1932	1935	1935	1932	2304
336	20230918	134400	3129636048	1933	1935	1935	1933	461
337	20230918	134300	3128744334	1935	1935	1935	1935	92
338	20230918	134200	3128566314	1934	1934	1934	1934	24
339	20230918	134100	3128519898	1934	1934	1934	1934	104
340	20230918	134000	3128318762	1931	1934	1934	1931	3487
341	20230918	133900	3121580891	1934	1935	1935	1934	28
342	20230918	133800	3121526714	1935	1936	1936	1935	1547
343	20230918	133700	3118533254	1936	1937	1938	1936	217
344	20230918	133600	3118112842	1938	1934	1938	1934	5012
345	20230918	133500	3108415149	1934	1931	1935	1931	32
346	20230918	133400	3108353270	1935	1935	1935	1935	1
347	20230918	133300	3108351335	1931	1932	1932	1931	1664
348	20230918	133200	3105136502	1933	1937	1938	1933	5636
349	20230918	133100	3094228838	1939	1939	1939	1939	4
350	20230918	133000	3094221082	1939	1939	1939	1937	372
351	20230918	132900	3093500296	1940	1939	1940	1937	1052
352	20230918	132800	3091461626	1939	1937	1939	1937	1228
353	20230918	132700	3089082604	1937	1939	1939	1937	190
354	20230918	132600	3088714444	1939	1938	1939	1938	2027
355	20230918	132500	3084786010	1938	1938	1938	1936	618
356	20230918	132400	3083589160	1938	1938	1938	1936	202
357	20230918	132300	3083198084	1938	1938	1938	1938	2
358	20230918	132200	3083194208	1935	1938	1939	1935	1061
359	20230918	132100	3081137229	1939	1939	1939	1934	1253
360	20230918	132000	3078712066	1939	1934	1939	1934	4
361	20230918	131900	3078704315	1934	1934	1934	1933	1376
362	20230918	131800	3076043161	1940	1941	1941	1934	23
363	20230918	131700	3075998645	1934	1940	1941	1934	1050
364	20230918	131600	3073964733	1935	1937	1938	1935	6141
365	20230918	131500	3062077138	1941	1938	1941	1938	8153
366	20230918	131400	3046262881	1938	1936	1938	1935	601
367	20230918	131300	3045099114	1936	1930	1936	1930	4359
368	20230918	131200	3036686038	1934	1930	1934	1930	8192
369	20230918	131100	3020864318	1930	1929	1931	1929	2199
370	20230918	131000	3016619916	1929	1929	1929	1928	323
371	20230918	130900	3015996854	1928	1928	1928	1926	225
372	20230918	130800	3015563056	1926	1925	1928	1925	142
373	20230918	130700	3015289369	1925	1925	1925	1925	943
374	20230918	130600	3013474094	1929	1929	1929	1929	302
375	20230918	130500	3012891536	1929	1924	1929	1924	21
376	20230918	130400	3012851127	1929	1927	1929	1924	2389
377	20230918	130300	3008253212	1927	1930	1930	1927	25
378	20230918	130200	3008205007	1929	1927	1929	1926	430
379	20230918	130100	3007376210	1927	1926	1927	1926	49
380	20230918	130000	3007281823	1926	1926	1926	1924	55
381	20230918	125900	3007175895	1926	1921	1926	1921	316
382	20230918	125800	3006568615	1926	1921	1926	1921	114
383	20230918	125700	3006349551	1926	1920	1926	1920	8392
384	20230918	125600	2990203721	1920	1924	1924	1920	1398
385	20230918	125500	2987519557	1920	1921	1921	1920	3258
386	20230918	125400	2981263639	1921	1921	1921	1920	41
387	20230918	125300	2981184898	1924	1921	1924	1919	9477
388	20230918	125200	2962989075	1924	1921	1924	1921	3425
389	20230918	125100	2956405647	1921	1922	1924	1921	3946
390	20230918	125000	2948824675	1921	1924	1924	1921	603
391	20230918	124900	2947665730	1925	1926	1926	1921	1989
392	20230918	124800	2943843747	1926	1926	1926	1921	1823
393	20230918	124700	2940340576	1926	1927	1927	1926	301
394	20230918	124600	2939760849	1921	1921	1925	1921	5043
395	20230918	124500	2930073070	1921	1930	1930	1921	2536
396	20230918	124400	2925182862	1930	1930	1930	1930	52
397	20230918	124300	2925082502	1930	1928	1930	1928	1216
398	20230918	124200	2922736741	1928	1922	1928	1920	488
399	20230918	124100	2921799250	1927	1925	1928	1921	3852
400	20230918	124000	2914374166	1928	1930	1930	1920	10610
401	20230918	123900	2893988986	1930	1930	1930	1930	1140
402	20230918	123800	2891788786	1930	1930	1930	1925	6624
403	20230918	123700	2879014793	1930	1925	1930	1925	834
404	20230918	123600	2877407989	1925	1925	1925	1925	39
405	20230918	123500	2877332914	1927	1925	1927	1925	137
406	20230918	123400	2877069183	1927	1922	1927	1922	911
407	20230918	123300	2875314695	1922	1922	1922	1922	1213
408	20230918	123200	2872983309	1922	1924	1925	1922	3762
409	20230918	123100	2865746799	1924	1925	1925	1924	2852
410	20230918	123000	2860256802	1927	1924	1927	1924	207
411	20230918	122900	2859858354	1923	1923	1924	1923	841
412	20230918	122800	2858240975	1924	1923	1924	1923	1075
413	20230918	122700	2856173479	1923	1924	1924	1923	745
414	20230918	122600	2854740180	1924	1922	1924	1922	154
415	20230918	122500	2854443902	1925	1929	1929	1922	507
416	20230918	122400	2853468995	1930	1930	1930	1925	1016
417	20230918	122300	2851513119	1930	1930	1931	1930	408
418	20230918	122200	2850725576	1931	1927	1931	1925	1111
419	20230918	122100	2848582346	1927	1930	1930	1927	1712
420	20230918	122000	2845283316	1930	1927	1930	1927	14
421	20230918	121900	2845256326	1930	1930	1931	1930	4433
422	20230918	121800	2836698671	1930	1925	1930	1925	1790
423	20230918	121700	2833247201	1925	1925	1925	1925	2214
424	20230918	121600	2828985251	1924	1925	1925	1921	1061
425	20230918	121500	2826943030	1925	1925	1925	1924	13
426	20230918	121400	2826918006	1925	1925	1925	1921	1301
427	20230918	121300	2824413985	1925	1921	1925	1920	2621
428	20230918	121200	2819369875	1920	1921	1921	1920	53
429	20230918	121100	2819268065	1921	1920	1921	1919	1410
430	20230918	121000	2816560881	1919	1920	1921	1918	2356
431	20230918	120900	2812038935	1920	1919	1920	1919	261
432	20230918	120800	2811538041	1920	1918	1920	1918	1698
433	20230918	120700	2808279971	1918	1918	1918	1918	9816
434	20230918	120600	2789452883	1919	1918	1919	1918	1633
435	20230918	120500	2786320686	1919	1920	1920	1919	1635
436	20230918	120400	2783182958	1919	1919	1919	1919	972
437	20230918	120300	2781317690	1919	1921	1921	1919	3982
438	20230918	120200	2773671899	1921	1922	1922	1921	813
439	20230918	120100	2772110119	1920	1922	1923	1919	771
440	20230918	120000	2770629844	1920	1920	1923	1920	1897
441	20230918	115900	2766987586	1923	1919	1923	1919	21
442	20230918	115800	2766947283	1918	1918	1919	1917	1060
443	20230918	115700	2764913779	1919	1918	1919	1918	130
444	20230918	115600	2764664422	1916	1920	1920	1916	24059
445	20230918	115500	2718513916	1920	1921	1921	1920	31
446	20230918	115400	2718454367	1921	1924	1924	1920	1610
447	20230918	115300	2715361146	1924	1922	1925	1922	39
448	20230918	115200	2715286091	1924	1921	1924	1921	760
449	20230918	115100	2713824288	1920	1924	1925	1920	2100
450	20230918	115000	2709786698	1924	1923	1924	1920	16660
451	20230918	114900	2677773610	1923	1924	1924	1923	309
452	20230918	114800	2677179095	1924	1924	1925	1923	68
453	20230918	114700	2677048266	1924	1923	1925	1922	2414
454	20230918	114600	2672404872	1924	1925	1925	1924	703
455	20230918	114500	2671052231	1926	1926	1929	1924	230
456	20230918	114400	2670609029	1926	1926	1926	1924	1140
457	20230918	114300	2668413395	1926	1930	1931	1924	5505
458	20230918	114200	2657812541	1931	1929	1931	1927	5565
459	20230918	114100	2647081786	1929	1928	1930	1928	929
460	20230918	114000	2645290500	1929	1930	1930	1929	360
461	20230918	113900	2644596051	1930	1928	1930	1928	761
462	20230918	113800	2643128782	1930	1928	1930	1928	374
463	20230918	113700	2642407504	1928	1930	1930	1928	1564
464	20230918	113600	2639391622	1930	1930	1930	1930	1723
465	20230918	113500	2636066232	1930	1928	1930	1928	5
466	20230918	113400	2636056588	1928	1928	1930	1928	1257
467	20230918	113300	2633632982	1930	1931	1931	1930	2
468	20230918	113200	2633629121	1931	1931	1931	1927	1866
469	20230918	113100	2630026243	1931	1927	1931	1926	3138
470	20230918	113000	2623979832	1928	1928	1932	1928	3661
471	20230918	112900	2616921372	1928	1932	1932	1928	968
472	20230918	112800	2615054443	1932	1932	1932	1928	2394
473	20230918	112700	2610433237	1932	1931	1932	1930	209
474	20230918	112600	2610029753	1932	1934	1934	1930	170
475	20230918	112500	2609701405	1929	1933	1935	1929	2544
476	20230918	112400	2604793003	1932	1937	1938	1932	3176
477	20230918	112300	2598653740	1933	1935	1938	1932	1804
478	20230918	112200	2595165755	1935	1937	1937	1935	111
479	20230918	112100	2594950950	1932	1934	1939	1932	1027
480	20230918	112000	2592966754	1939	1939	1939	1939	110
481	20230918	111900	2592753464	1940	1941	1941	1929	1233
482	20230918	111800	2590361302	1941	1939	1941	1939	626
483	20230918	111700	2589147182	1936	1935	1936	1933	1306
484	20230918	111600	2586619216	1933	1939	1939	1933	893
485	20230918	111500	2584892797	1933	1929	1936	1928	2099
486	20230918	111400	2580841985	1929	1931	1931	1929	3514
487	20230918	111300	2574061079	1931	1934	1934	1930	8427
488	20230918	111200	2557782029	1934	1936	1936	1934	1692
489	20230918	111100	2554509217	1936	1936	1936	1934	744
490	20230918	111000	2553069473	1936	1940	1942	1936	1704
491	20230918	110900	2549768483	1941	1939	1941	1936	1080
492	20230918	110800	2547674383	1939	1942	1942	1936	1528
493	20230918	110700	2544716046	1942	1935	1942	1935	844
494	20230918	110600	2543082443	1934	1942	1942	1934	3252
495	20230918	110500	2536789425	1941	1936	1942	1936	9039
496	20230918	110400	2519266774	1935	1930	1935	1930	5457
497	20230918	110300	2508716331	1930	1931	1931	1930	42
498	20230918	110200	2508635259	1931	1932	1932	1931	13
499	20230918	110100	2508610151	1923	1923	1932	1923	3523
500	20230918	110000	2501830989	1924	1924	1924	1923	1710
501	20230918	105900	2498541639	1924	1924	1924	1924	1244
502	20230918	105800	2496148183	1924	1923	1925	1923	1127
503	20230918	105700	2493979951	1923	1923	1923	1920	304
504	20230918	105600	2493395374	1923	1920	1923	1920	432
505	20230918	105500	2492565616	1920	1919	1920	1919	5552
506	20230918	105400	2481908167	1919	1921	1922	1919	2805
507	20230918	105300	2476522568	1921	1922	1922	1920	1011
508	20230918	105200	2474580938	1922	1920	1922	1918	2459
509	20230918	105100	2469859969	1920	1919	1920	1918	497
510	20230918	105000	2468906027	1920	1920	1920	1916	8923
511	20230918	104900	2451788669	1918	1920	1920	1918	2064
512	20230918	104800	2447829887	1920	1921	1921	1918	7422
513	20230918	104700	2433589215	1919	1922	1922	1919	13584
514	20230918	104600	2407504933	1922	1924	1924	1921	2699
515	20230918	104500	2402317399	1923	1924	1925	1923	1076
516	20230918	104400	2400247854	1925	1926	1926	1925	2209
517	20230918	104300	2395995251	1926	1926	1927	1926	1149
518	20230918	104200	2393782225	1927	1930	1930	1926	189
519	20230918	104100	2393418127	1936	1935	1938	1926	1274
520	20230918	104000	2390950946	1936	1931	1937	1925	2332
521	20230918	103900	2386458333	1931	1931	1931	1931	1
522	20230918	103800	2386456402	1931	1927	1931	1925	1350
523	20230918	103700	2383857600	1934	1925	1934	1925	432
524	20230918	103600	2383023282	1925	1924	1925	1924	559
525	20230918	103500	2381947765	1923	1924	1931	1923	4979
526	20230918	103400	2372371988	1923	1919	1923	1919	3390
527	20230918	103300	2365853169	1922	1916	1922	1915	4998
528	20230918	103200	2356274216	1916	1928	1928	1916	55809
529	20230918	103100	2248952920	1929	1928	1929	1928	3489
530	20230918	103000	2242225457	1929	1936	1936	1928	47511
531	20230918	102900	2150461766	1936	1937	1937	1936	2279
532	20230918	102800	2146049093	1937	1937	1938	1935	5370
533	20230918	102700	2135653937	1937	1938	1938	1937	1864
534	20230918	102600	2132041966	1938	1938	1938	1936	2755
535	20230918	102500	2126703482	1938	1940	1940	1938	7838
536	20230918	102400	2111513033	1940	1940	1940	1940	677
537	20230918	102300	2110199653	1940	1940	1940	1940	742
538	20230918	102200	2108760173	1943	1942	1944	1940	293
539	20230918	102100	2108191466	1944	1946	1947	1943	513
540	20230918	102000	2107194010	1947	1945	1948	1945	199
541	20230918	101900	2106806720	1945	1949	1949	1945	12697
542	20230918	101800	2082071903	1949	1946	1949	1946	713
543	20230918	101700	2080683602	1946	1943	1946	1943	3856
544	20230918	101600	2073186982	1943	1939	1943	1938	970
545	20230918	101500	2071305726	1938	1939	1943	1938	3850
546	20230918	101400	2063839856	1940	1940	1940	1940	925
547	20230918	101300	2062045356	1940	1939	1940	1937	1032
548	20230918	101200	2060045245	1939	1935	1939	1935	7116
549	20230918	101100	2046263864	1935	1939	1939	1935	25182
550	20230918	101000	1997478009	1939	1940	1941	1939	836
551	20230918	100900	1995856722	1939	1943	1943	1939	4453
552	20230918	100800	1987216169	1943	1944	1944	1941	2557
553	20230918	100700	1982247960	1944	1943	1944	1940	1784
554	20230918	100600	1978781639	1940	1939	1943	1937	4198
555	20230918	100500	1970645395	1940	1945	1945	1939	7447
556	20230918	100400	1956201751	1942	1945	1946	1942	2922
557	20230918	100300	1950518739	1945	1945	1945	1944	611
558	20230918	100200	1949330345	1945	1941	1945	1940	3110
559	20230918	100100	1943294981	1941	1945	1946	1941	3238
560	20230918	100000	1937007201	1945	1941	1945	1940	1065
561	20230918	095900	1934937129	1941	1941	1943	1941	1527
562	20230918	095800	1931972461	1941	1940	1943	1939	2152
563	20230918	095700	1927795615	1940	1941	1941	1938	11040
564	20230918	095600	1906389486	1941	1942	1943	1941	3810
565	20230918	095500	1898991957	1942	1940	1943	1940	6692
566	20230918	095400	1886007664	1943	1943	1943	1939	7563
567	20230918	095300	1871329366	1944	1944	1944	1942	436
568	20230918	095200	1870482018	1944	1941	1946	1940	4859
569	20230918	095100	1861053879	1940	1946	1946	1940	654
570	20230918	095000	1859784728	1946	1946	1947	1939	7154
571	20230918	094900	1845889471	1946	1945	1946	1945	906
572	20230918	094800	1844127288	1946	1945	1946	1944	584
573	20230918	094700	1842991601	1945	1947	1947	1945	1152
574	20230918	094600	1840749887	1947	1948	1948	1947	1736
575	20230918	094500	1837368360	1948	1948	1948	1943	8462
576	20230918	094400	1820903558	1948	1946	1949	1945	1373
577	20230918	094300	1818230830	1945	1946	1949	1944	1874
578	20230918	094200	1814585324	1946	1946	1949	1946	5006
579	20230918	094100	1804843645	1945	1944	1946	1940	3426
580	20230918	094000	1798181830	1945	1944	1945	1939	9211
581	20230918	093900	1780296328	1939	1943	1944	1938	4966
582	20230918	093800	1770661896	1945	1945	1945	1940	3357
583	20230918	093700	1764141767	1947	1943	1948	1938	11304
584	20230918	093600	1742178752	1943	1943	1943	1937	17080
585	20230918	093500	1709052429	1943	1942	1947	1942	3844
586	20230918	093400	1701585897	1950	1950	1950	1941	241
587	20230918	093300	1701116036	1951	1949	1951	1937	4489
588	20230918	093200	1692408253	1949	1949	1950	1936	9008
589	20230918	093100	1674856854	1950	1934	1950	1933	15941
590	20230918	093000	1643961316	1934	1938	1938	1933	8178
591	20230918	092900	1628130419	1940	1940	1942	1937	5508
592	20230918	092800	1617450664	1940	1943	1943	1940	10171
593	20230918	092700	1597708183	1943	1952	1952	1941	1209
594	20230918	092600	1595359755	1952	1945	1953	1942	5036
595	20230918	092500	1585568066	1943	1954	1958	1943	14518
596	20230918	092400	1557227545	1954	1947	1954	1946	2690
597	20230918	092300	1551985342	1946	1943	1946	1943	3277
598	20230918	092200	1545611447	1943	1943	1946	1938	7714
599	20230918	092100	1530624918	1943	1936	1945	1936	12712
600	20230918	092000	1505981123	1936	1938	1938	1934	4297
601	20230918	091900	1497665330	1938	1936	1940	1933	4340
602	20230918	091800	1489269022	1936	1938	1940	1934	6036
603	20230918	091700	1477574972	1938	1936	1938	1929	8978
604	20230918	091600	1460221840	1930	1930	1936	1926	40980
605	20230918	091500	1381164470	1931	1943	1943	1930	27891
606	20230918	091400	1327167410	1951	1964	1964	1942	20821
607	20230918	091300	1286541749	1964	1935	1964	1935	27490
608	20230918	091200	1233100084	1935	1958	1958	1926	81210
609	20230918	091100	1075400682	1957	1980	1980	1957	51785
610	20230918	091000	973366529	1980	1985	1985	1979	15054
611	20230918	090900	943550049	1980	1990	1993	1979	41978
612	20230918	090800	860243590	1990	1997	1997	1989	24268
613	20230918	090700	811891462	1997	2010	2010	1995	49062
614	20230918	090600	713748225	2015	2015	2020	2010	15777
615	20230918	090500	681953920	2010	2020	2025	2010	34843
616	20230918	090400	611541095	2020	2005	2020	2000	56704
617	20230918	090300	497574150	2000	2010	2010	1999	34128
618	20230918	090200	429233865	2010	2015	2015	2000	32308
619	20230918	090100	364374110	2005	2005	2035	1999	111179
620	20230918	090000	140532405	2000	1986	2000	1985	68489