KissMeData/018500/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185600	923528714	1939	1939	1939	1939	7614
3	20230911	185500	923528714	1939	1939	1939	1939	0
4	20230911	185400	923528714	1939	1939	1939	1939	0
5	20230911	185300	923528714	1939	1939	1939	1939	0
6	20230911	185200	923528714	1939	1939	1939	1939	0
7	20230911	185100	923528714	1939	1939	1939	1939	0
8	20230911	185000	923528714	1939	1939	1939	1939	0
9	20230911	184900	923528714	1939	1939	1939	1939	0
10	20230911	184800	923528714	1939	1939	1939	1939	0
11	20230911	184700	923528714	1939	1939	1939	1939	0
12	20230911	184600	923528714	1939	1939	1939	1939	0
13	20230911	184500	923528714	1939	1939	1939	1939	0
14	20230911	184400	923528714	1939	1939	1939	1939	0
15	20230911	184300	923528714	1939	1939	1939	1939	0
16	20230911	184200	923528714	1939	1939	1939	1939	0
17	20230911	184100	923528714	1939	1939	1939	1939	0
18	20230911	184000	923528714	1939	1939	1939	1939	0
19	20230911	183900	923528714	1939	1939	1939	1939	0
20	20230911	183800	923528714	1939	1939	1939	1939	0
21	20230911	183700	923528714	1939	1939	1939	1939	0
22	20230911	183600	923528714	1939	1939	1939	1939	0
23	20230911	183500	923528714	1939	1939	1939	1939	0
24	20230911	183400	923528714	1939	1939	1939	1939	0
25	20230911	183300	923528714	1939	1939	1939	1939	0
26	20230911	183200	923528714	1939	1939	1939	1939	0
27	20230911	183100	923528714	1939	1939	1939	1939	0
28	20230911	183000	923528714	1939	1939	1939	1939	0
29	20230911	182900	923528714	1939	1939	1939	1939	0
30	20230911	182800	923528714	1939	1939	1939	1939	0
31	20230911	182700	923528714	1939	1939	1939	1939	0
32	20230911	182600	923528714	1939	1939	1939	1939	7614
33	20230911	182500	923528714	1939	1939	1939	1939	0
34	20230911	182400	923528714	1939	1939	1939	1939	0
35	20230911	182300	923528714	1939	1939	1939	1939	0
36	20230911	182200	923528714	1939	1939	1939	1939	0
37	20230911	182100	923528714	1939	1939	1939	1939	0
38	20230911	182000	923528714	1939	1939	1939	1939	0
39	20230911	181900	923528714	1939	1939	1939	1939	0
40	20230911	181800	923528714	1939	1939	1939	1939	0
41	20230911	181700	923528714	1939	1939	1939	1939	0
42	20230911	181600	923528714	1939	1939	1939	1939	0
43	20230911	181500	923528714	1939	1939	1939	1939	0
44	20230911	181400	923528714	1939	1939	1939	1939	0
45	20230911	181300	923528714	1939	1939	1939	1939	0
46	20230911	181200	923528714	1939	1939	1939	1939	0
47	20230911	181100	923528714	1939	1939	1939	1939	0
48	20230911	181000	923528714	1939	1939	1939	1939	0
49	20230911	180900	923528714	1939	1939	1939	1939	0
50	20230911	180800	923528714	1939	1939	1939	1939	0
51	20230911	180700	923528714	1939	1939	1939	1939	0
52	20230911	180600	923528714	1939	1939	1939	1939	0
53	20230911	180500	923528714	1939	1939	1939	1939	0
54	20230911	180400	923528714	1939	1939	1939	1939	0
55	20230911	180300	923528714	1939	1939	1939	1939	0
56	20230911	180200	923528714	1939	1939	1939	1939	0
57	20230911	180100	923528714	1939	1939	1939	1939	0
58	20230911	180000	923528714	1939	1939	1939	1939	0
59	20230911	175900	923528714	1939	1939	1939	1939	0
60	20230911	175800	923528714	1939	1939	1939	1939	0
61	20230911	175700	923528714	1939	1939	1939	1939	0
62	20230911	175600	923528714	1939	1939	1939	1939	7614
63	20230911	175500	923528714	1939	1939	1939	1939	0
64	20230911	175400	923528714	1939	1939	1939	1939	0
65	20230911	175300	923528714	1939	1939	1939	1939	0
66	20230911	175200	923528714	1939	1939	1939	1939	0
67	20230911	175100	923528714	1939	1939	1939	1939	0
68	20230911	175000	923528714	1939	1939	1939	1939	0
69	20230911	174900	923528714	1939	1939	1939	1939	0
70	20230911	174800	923528714	1939	1939	1939	1939	0
71	20230911	174700	923528714	1939	1939	1939	1939	0
72	20230911	174600	923528714	1939	1939	1939	1939	0
73	20230911	174500	923528714	1939	1939	1939	1939	0
74	20230911	174400	923528714	1939	1939	1939	1939	0
75	20230911	174300	923528714	1939	1939	1939	1939	0
76	20230911	174200	923528714	1939	1939	1939	1939	0
77	20230911	174100	923528714	1939	1939	1939	1939	0
78	20230911	174000	923528714	1939	1939	1939	1939	0
79	20230911	173900	923528714	1939	1939	1939	1939	0
80	20230911	173800	923528714	1939	1939	1939	1939	0
81	20230911	173700	923528714	1939	1939	1939	1939	0
82	20230911	173600	923528714	1939	1939	1939	1939	0
83	20230911	173500	923528714	1939	1939	1939	1939	0
84	20230911	173400	923528714	1939	1939	1939	1939	0
85	20230911	173300	923528714	1939	1939	1939	1939	0
86	20230911	173200	923528714	1939	1939	1939	1939	0
87	20230911	173100	923528714	1939	1939	1939	1939	0
88	20230911	173000	923528714	1939	1939	1939	1939	0
89	20230911	172900	923528714	1939	1939	1939	1939	0
90	20230911	172800	923528714	1939	1939	1939	1939	0
91	20230911	172700	923528714	1939	1939	1939	1939	0
92	20230911	172600	923528714	1939	1939	1939	1939	7614
93	20230911	172500	923528714	1939	1939	1939	1939	0
94	20230911	172400	923528714	1939	1939	1939	1939	0
95	20230911	172300	923528714	1939	1939	1939	1939	0
96	20230911	172200	923528714	1939	1939	1939	1939	0
97	20230911	172100	923528714	1939	1939	1939	1939	0
98	20230911	172000	923528714	1939	1939	1939	1939	0
99	20230911	171900	923528714	1939	1939	1939	1939	0
100	20230911	171800	923528714	1939	1939	1939	1939	0
101	20230911	171700	923528714	1939	1939	1939	1939	0
102	20230911	171600	923528714	1939	1939	1939	1939	0
103	20230911	171500	923528714	1939	1939	1939	1939	0
104	20230911	171400	923528714	1939	1939	1939	1939	0
105	20230911	171300	923528714	1939	1939	1939	1939	0
106	20230911	171200	923528714	1939	1939	1939	1939	0
107	20230911	171100	923528714	1939	1939	1939	1939	0
108	20230911	171000	923528714	1939	1939	1939	1939	0
109	20230911	170900	923528714	1939	1939	1939	1939	0
110	20230911	170800	923528714	1939	1939	1939	1939	0
111	20230911	170700	923528714	1939	1939	1939	1939	0
112	20230911	170600	923528714	1939	1939	1939	1939	0
113	20230911	170500	923528714	1939	1939	1939	1939	0
114	20230911	170400	923528714	1939	1939	1939	1939	0
115	20230911	170300	923528714	1939	1939	1939	1939	0
116	20230911	170200	923528714	1939	1939	1939	1939	0
117	20230911	170100	923528714	1939	1939	1939	1939	0
118	20230911	170000	923528714	1939	1939	1939	1939	0
119	20230911	165900	923528714	1939	1939	1939	1939	0
120	20230911	165800	923528714	1939	1939	1939	1939	0
121	20230911	165700	923528714	1939	1939	1939	1939	0
122	20230911	165600	923528714	1939	1939	1939	1939	7614
123	20230911	165500	923528714	1939	1939	1939	1939	0
124	20230911	165400	923528714	1939	1939	1939	1939	0
125	20230911	165300	923528714	1939	1939	1939	1939	0
126	20230911	165200	923528714	1939	1939	1939	1939	0
127	20230911	165100	923528714	1939	1939	1939	1939	0
128	20230911	165000	923528714	1939	1939	1939	1939	0
129	20230911	164900	923528714	1939	1939	1939	1939	0
130	20230911	164800	923528714	1939	1939	1939	1939	0
131	20230911	164700	923528714	1939	1939	1939	1939	0
132	20230911	164600	923528714	1939	1939	1939	1939	0
133	20230911	164500	923528714	1939	1939	1939	1939	0
134	20230911	164400	923528714	1939	1939	1939	1939	0
135	20230911	164300	923528714	1939	1939	1939	1939	0
136	20230911	164200	923528714	1939	1939	1939	1939	0
137	20230911	164100	923528714	1939	1939	1939	1939	0
138	20230911	164000	923528714	1939	1939	1939	1939	0
139	20230911	163900	923528714	1939	1939	1939	1939	0
140	20230911	163800	923528714	1939	1939	1939	1939	0
141	20230911	163700	923528714	1939	1939	1939	1939	0
142	20230911	163600	923528714	1939	1939	1939	1939	0
143	20230911	163500	923528714	1939	1939	1939	1939	0
144	20230911	163400	923528714	1939	1939	1939	1939	0
145	20230911	163300	923528714	1939	1939	1939	1939	0
146	20230911	163200	923528714	1939	1939	1939	1939	0
147	20230911	163100	923528714	1939	1939	1939	1939	0
148	20230911	163000	923528714	1939	1939	1939	1939	0
149	20230911	162900	923528714	1939	1939	1939	1939	0
150	20230911	162800	923528714	1939	1939	1939	1939	0
151	20230911	162700	923528714	1939	1939	1939	1939	0
152	20230911	162600	923528714	1939	1939	1939	1939	7614
153	20230911	162500	923528714	1939	1939	1939	1939	0
154	20230911	162400	923528714	1939	1939	1939	1939	0
155	20230911	162300	923528714	1939	1939	1939	1939	0
156	20230911	162200	923528714	1939	1939	1939	1939	0
157	20230911	162100	923528714	1939	1939	1939	1939	0
158	20230911	162000	923528714	1939	1939	1939	1939	0
159	20230911	161900	923528714	1939	1939	1939	1939	0
160	20230911	161800	923528714	1939	1939	1939	1939	0
161	20230911	161700	923528714	1939	1939	1939	1939	0
162	20230911	161600	923528714	1939	1939	1939	1939	0
163	20230911	161500	923528714	1939	1939	1939	1939	0
164	20230911	161400	923528714	1939	1939	1939	1939	0
165	20230911	161300	923528714	1939	1939	1939	1939	0
166	20230911	161200	923528714	1939	1939	1939	1939	0
167	20230911	161100	923528714	1939	1939	1939	1939	0
168	20230911	161000	923528714	1939	1939	1939	1939	0
169	20230911	160900	923528714	1939	1939	1939	1939	0
170	20230911	160800	923528714	1939	1939	1939	1939	0
171	20230911	160700	923528714	1939	1939	1939	1939	0
172	20230911	160600	923528714	1939	1939	1939	1939	0
173	20230911	160500	923528714	1939	1939	1939	1939	0
174	20230911	160400	923528714	1939	1939	1939	1939	0
175	20230911	160300	923528714	1939	1939	1939	1939	0
176	20230911	160200	923528714	1939	1939	1939	1939	0
177	20230911	160100	923528714	1939	1939	1939	1939	0
178	20230911	160000	923528714	1939	1939	1939	1939	0
179	20230911	155900	923528714	1939	1939	1939	1939	0
180	20230911	155800	923528714	1939	1939	1939	1939	0
181	20230911	155700	923528714	1939	1939	1939	1939	0
182	20230911	155600	923528714	1939	1939	1939	1939	7614
183	20230911	155500	923528714	1939	1939	1939	1939	0
184	20230911	155400	923528714	1939	1939	1939	1939	0
185	20230911	155300	923528714	1939	1939	1939	1939	0
186	20230911	155200	923528714	1939	1939	1939	1939	0
187	20230911	155100	923528714	1939	1939	1939	1939	0
188	20230911	155000	923528714	1939	1939	1939	1939	0
189	20230911	154900	923528714	1939	1939	1939	1939	0
190	20230911	154800	923528714	1939	1939	1939	1939	0
191	20230911	154700	923528714	1939	1939	1939	1939	0
192	20230911	154600	923528714	1939	1939	1939	1939	0
193	20230911	154500	923528714	1939	1939	1939	1939	0
194	20230911	154400	923528714	1939	1939	1939	1939	0
195	20230911	154300	923528714	1939	1939	1939	1939	0
196	20230911	154200	923528714	1939	1939	1939	1939	0
197	20230911	154100	923528714	1939	1939	1939	1939	0
198	20230911	154000	923528714	1939	1939	1939	1939	0
199	20230911	153900	923528714	1939	1939	1939	1939	0
200	20230911	153800	923528714	1939	1939	1939	1939	0
201	20230911	153700	923528714	1939	1939	1939	1939	0
202	20230911	153600	923528714	1939	1939	1939	1939	0
203	20230911	153500	923528714	1939	1939	1939	1939	0
204	20230911	153400	923528714	1939	1939	1939	1939	0
205	20230911	153300	923528714	1939	1939	1939	1939	0
206	20230911	153200	923528714	1939	1939	1939	1939	0
207	20230911	153100	923528714	1939	1939	1939	1939	0
208	20230911	153000	923528714	1939	1939	1939	1939	7614
209	20230911	152900	908765168	1927	1927	1927	1927	0
210	20230911	152800	908765168	1927	1927	1927	1927	0
211	20230911	152700	908765168	1927	1927	1927	1927	0
212	20230911	152600	908765168	1927	1927	1927	1927	0
213	20230911	152500	908765168	1927	1927	1927	1927	0
214	20230911	152400	908765168	1927	1927	1927	1927	0
215	20230911	152300	908765168	1927	1927	1927	1927	0
216	20230911	152200	908765168	1927	1927	1927	1927	0
217	20230911	152100	908765168	1927	1927	1927	1927	0
218	20230911	152000	908765168	1927	1927	1927	1927	0
219	20230911	151900	908765168	1927	1915	1927	1915	2204
220	20230911	151800	904527539	1914	1914	1914	1914	42
221	20230911	151700	904447151	1913	1915	1915	1913	6670
222	20230911	151600	891686378	1913	1914	1914	1913	1892
223	20230911	151500	888066090	1913	1917	1919	1913	3130
224	20230911	151400	882072434	1917	1916	1917	1913	1295
225	20230911	151300	879590976	1914	1915	1915	1914	127
226	20230911	151200	879347788	1917	1916	1919	1916	399
227	20230911	151100	878582830	1913	1914	1914	1913	538
228	20230911	151000	877553435	1914	1914	1915	1914	1387
229	20230911	150900	874898417	1914	1918	1918	1914	3576
230	20230911	150800	868050676	1918	1918	1918	1918	526
231	20230911	150700	867041808	1918	1918	1919	1918	482
232	20230911	150600	866117328	1918	1918	1918	1918	1043
233	20230911	150500	864116854	1917	1923	1923	1917	877
234	20230911	150400	862434797	1925	1926	1926	1924	1346
235	20230911	150300	859842501	1930	1924	1930	1924	5543
236	20230911	150200	849174390	1924	1924	1924	1924	17
237	20230911	150100	849141682	1924	1925	1935	1923	2070
238	20230911	150000	845151904	1934	1928	1934	1928	2760
239	20230911	145900	839825751	1928	1921	1934	1921	3356
240	20230911	145800	833358163	1935	1927	1935	1927	3209
241	20230911	145700	827160728	1933	1933	1934	1921	1843
242	20230911	145600	823610609	1934	1930	1934	1922	1458
243	20230911	145500	820795017	1934	1933	1934	1933	414
244	20230911	145400	819994452	1921	1927	1933	1921	2421
245	20230911	145300	815333660	1930	1918	1930	1918	7073
246	20230911	145200	801684344	1930	1918	1930	1918	557
247	20230911	145100	800611530	1918	1918	1930	1918	1455
248	20230911	145000	797811140	1918	1928	1930	1918	2893
249	20230911	144900	792234705	1914	1918	1929	1914	3227
250	20230911	144800	786033540	1918	1915	1918	1915	222
251	20230911	144700	785608360	1914	1915	1915	1914	4
252	20230911	144600	785600703	1915	1915	1915	1915	9
253	20230911	144500	785583468	1914	1913	1914	1913	563
254	20230911	144400	784506409	1913	1913	1913	1913	11
255	20230911	144300	784485366	1913	1913	1913	1912	8
256	20230911	144200	784470068	1913	1912	1913	1911	5165
257	20230911	144100	774597098	1913	1913	1913	1913	54
258	20230911	144000	774493796	1913	1913	1913	1913	2335
259	20230911	143900	770026941	1914	1914	1914	1914	691
260	20230911	143800	768704367	1914	1914	1914	1914	0
261	20230911	143700	768704367	1914	1915	1915	1914	654
262	20230911	143600	767452262	1926	1926	1926	1926	0
263	20230911	143500	767452262	1926	1916	1928	1914	2588
264	20230911	143400	762486246	1914	1915	1915	1914	400
265	20230911	143300	761720640	1915	1915	1915	1915	14
266	20230911	143200	761693830	1914	1914	1914	1914	559
267	20230911	143100	760623904	1914	1914	1914	1914	1293
268	20230911	143000	758149102	1914	1913	1914	1913	594
269	20230911	142900	757012773	1914	1914	1914	1913	438
270	20230911	142800	756174877	1913	1914	1914	1913	36
271	20230911	142700	756106008	1913	1913	1913	1913	748
272	20230911	142600	754675084	1913	1913	1913	1912	7352
273	20230911	142500	740617714	1913	1913	1913	1913	46
274	20230911	142400	740529716	1912	1913	1913	1912	2319
275	20230911	142300	736093969	1914	1916	1916	1914	3580
276	20230911	142200	729239374	1916	1917	1917	1916	1572
277	20230911	142100	726226421	1919	1919	1919	1919	0
278	20230911	142000	726226421	1919	1919	1919	1919	900
279	20230911	141900	724499321	1919	1919	1919	1919	1516
280	20230911	141800	721590117	1919	1919	1919	1919	0
281	20230911	141700	721590117	1919	1919	1919	1919	329
282	20230911	141600	720958766	1922	1916	1922	1916	426
283	20230911	141500	720142373	1916	1916	1916	1915	128
284	20230911	141400	719897246	1916	1918	1918	1916	1665
285	20230911	141300	716705673	1918	1918	1918	1918	4
286	20230911	141200	716698001	1918	1918	1918	1918	82
287	20230911	141100	716540725	1918	1918	1918	1918	1156
288	20230911	141000	714323517	1926	1922	1926	1919	3198
289	20230911	140900	708178590	1923	1923	1923	1923	1475
290	20230911	140800	705342165	1923	1923	1923	1923	1
291	20230911	140700	705340242	1922	1922	1922	1922	0
292	20230911	140600	705340242	1922	1922	1922	1922	0
293	20230911	140500	705340242	1922	1922	1922	1922	0
294	20230911	140400	705340242	1922	1922	1922	1922	1
295	20230911	140300	705338320	1922	1922	1922	1922	0
296	20230911	140200	705338320	1922	1922	1922	1922	1343
297	20230911	140100	702757074	1922	1922	1922	1922	0
298	20230911	140000	702757074	1922	1922	1922	1922	28
299	20230911	135900	702703258	1922	1922	1922	1922	3
300	20230911	135800	702697492	1922	1922	1922	1922	103
301	20230911	135700	702499526	1922	1922	1922	1922	35
302	20230911	135600	702432256	1925	1922	1925	1922	557
303	20230911	135500	701360148	1922	1922	1922	1922	0
304	20230911	135400	701360148	1922	1922	1922	1922	0
305	20230911	135300	701360148	1922	1922	1922	1922	0
306	20230911	135200	701360148	1922	1922	1922	1922	360
307	20230911	135100	700668228	1924	1924	1924	1924	1005
308	20230911	135000	698734608	1924	1924	1924	1924	30
309	20230911	134900	698676888	1924	1924	1924	1924	75
310	20230911	134800	698532588	1925	1925	1925	1925	24
311	20230911	134700	698486388	1925	1924	1925	1924	16
312	20230911	134600	698455594	1925	1925	1925	1925	0
313	20230911	134500	698455594	1925	1925	1925	1925	1
314	20230911	134400	698453669	1924	1924	1924	1924	0
315	20230911	134300	698453669	1924	1924	1924	1924	6
316	20230911	134200	698442125	1924	1924	1924	1924	0
317	20230911	134100	698442125	1924	1921	1924	1921	7
318	20230911	134000	698428675	1925	1921	1925	1921	68
319	20230911	133900	698297979	1923	1923	1923	1923	1
320	20230911	133800	698296056	1923	1921	1923	1921	5
321	20230911	133700	698286449	1923	1923	1923	1923	1
322	20230911	133600	698284526	1922	1922	1922	1922	0
323	20230911	133500	698284526	1922	1920	1922	1920	2715
324	20230911	133400	693070740	1920	1920	1920	1920	500
325	20230911	133300	692110740	1920	1918	1920	1918	1064
326	20230911	133200	690069986	1919	1919	1920	1919	1648
327	20230911	133100	686907473	1919	1920	1920	1919	41
328	20230911	133000	686828788	1920	1920	1920	1919	298
329	20230911	132900	686256831	1920	1920	1920	1919	402
330	20230911	132800	685485391	1920	1919	1920	1918	563
331	20230911	132700	684404988	1919	1919	1919	1919	100
332	20230911	132600	684213088	1919	1917	1919	1917	1368
333	20230911	132500	681587952	1917	1917	1917	1917	0
334	20230911	132400	681587952	1917	1917	1917	1917	40
335	20230911	132300	681511272	1919	1917	1919	1917	152
336	20230911	132200	681219852	1916	1916	1916	1916	466
337	20230911	132100	680326996	1916	1916	1916	1916	0
338	20230911	132000	680326996	1916	1918	1918	1916	727
339	20230911	131900	678932792	1919	1917	1919	1916	794
340	20230911	131800	677411336	1919	1919	1919	1919	1
341	20230911	131700	677409417	1917	1917	1919	1917	578
342	20230911	131600	676301389	1917	1917	1917	1917	0
343	20230911	131500	676301389	1917	1917	1917	1917	6
344	20230911	131400	676289887	1917	1919	1919	1917	36
345	20230911	131300	676220873	1917	1919	1919	1917	72
346	20230911	131200	676082825	1917	1918	1918	1917	20
347	20230911	131100	676044482	1918	1918	1918	1918	6
348	20230911	131000	676032974	1918	1918	1918	1918	191
349	20230911	130900	675666636	1918	1918	1918	1918	0
350	20230911	130800	675666636	1918	1919	1919	1918	1133
351	20230911	130700	673493448	1920	1917	1920	1917	60
352	20230911	130600	673378410	1921	1920	1921	1920	54
353	20230911	130500	673274678	1921	1919	1921	1919	205
354	20230911	130400	672881125	1920	1919	1920	1919	9
355	20230911	130300	672863853	1916	1916	1916	1916	3
356	20230911	130200	672858105	1916	1914	1916	1914	39
357	20230911	130100	672783422	1914	1914	1914	1914	35
358	20230911	130000	672716432	1914	1914	1914	1913	2214
359	20230911	125900	668479565	1914	1916	1916	1914	4327
360	20230911	125800	660195194	1917	1921	1921	1917	2197
361	20230911	125700	655979604	1921	1921	1921	1921	100
362	20230911	125600	655787504	1921	1921	1921	1921	0
363	20230911	125500	655787504	1921	1918	1921	1918	2682
364	20230911	125400	650637428	1918	1921	1921	1918	1969
365	20230911	125300	646858026	1922	1921	1922	1920	1201
366	20230911	125200	644551391	1921	1921	1921	1921	0
367	20230911	125100	644551391	1921	1921	1921	1921	311
368	20230911	125000	643953960	1922	1925	1925	1922	3214
369	20230911	124900	637776548	1923	1925	1925	1923	2208
370	20230911	124800	633529360	1925	1925	1925	1925	1018
371	20230911	124700	631569710	1925	1925	1925	1925	35
372	20230911	124600	631502335	1926	1926	1926	1926	0
373	20230911	124500	631502335	1926	1928	1928	1926	14000
374	20230911	124400	604534951	1928	1928	1928	1928	6
375	20230911	124300	604523383	1928	1928	1928	1928	20
376	20230911	124200	604484823	1927	1929	1929	1927	1166
377	20230911	124100	602236886	1928	1928	1929	1928	2433
378	20230911	124000	597545320	1929	1929	1929	1929	0
379	20230911	123900	597545320	1929	1929	1929	1929	300
380	20230911	123800	596966620	1930	1930	1930	1930	51
381	20230911	123700	596868190	1931	1931	1931	1931	500
382	20230911	123600	595902690	1932	1932	1932	1932	90
383	20230911	123500	595728810	1935	1932	1935	1932	24
384	20230911	123400	595682430	1933	1933	1933	1933	0
385	20230911	123300	595682430	1933	1933	1933	1933	0
386	20230911	123200	595682430	1933	1931	1933	1931	1390
387	20230911	123100	592996522	1931	1930	1931	1930	82
388	20230911	123000	592838212	1931	1931	1931	1931	6
389	20230911	122900	592826626	1929	1929	1929	1929	0
390	20230911	122800	592826626	1929	1928	1929	1928	27
391	20230911	122700	592774549	1927	1928	1928	1927	1960
392	20230911	122600	588996594	1928	1930	1930	1928	1451
393	20230911	122500	586198040	1931	1934	1934	1931	11137
394	20230911	122400	564681371	1934	1934	1934	1934	400
395	20230911	122300	563907771	1934	1934	1934	1934	0
396	20230911	122200	563907771	1934	1934	1934	1934	0
397	20230911	122100	563907771	1934	1934	1934	1934	6
398	20230911	122000	563896167	1937	1937	1937	1937	500
399	20230911	121900	562927667	1937	1937	1937	1937	8
400	20230911	121800	562912171	1937	1937	1937	1937	1
401	20230911	121700	562910234	1937	1937	1937	1937	0
402	20230911	121600	562910234	1937	1936	1940	1936	99
403	20230911	121500	562718535	1940	1940	1940	1940	0
404	20230911	121400	562718535	1940	1935	1941	1935	530
405	20230911	121300	561692222	1933	1933	1933	1933	6
406	20230911	121200	561680624	1936	1933	1936	1933	36
407	20230911	121100	561611033	1932	1932	1932	1932	0
408	20230911	121000	561611033	1932	1932	1932	1932	0
409	20230911	120900	561611033	1932	1932	1932	1932	6
410	20230911	120800	561599441	1932	1932	1932	1932	35
411	20230911	120700	561531821	1933	1933	1933	1933	0
412	20230911	120600	561531821	1933	1932	1933	1932	782
413	20230911	120500	560020521	1932	1932	1932	1932	98
414	20230911	120400	559831185	1932	1933	1933	1932	67
415	20230911	120300	559701715	1933	1933	1933	1933	0
416	20230911	120200	559701715	1933	1933	1933	1933	1
417	20230911	120100	559699782	1933	1933	1933	1933	212
418	20230911	120000	559289986	1932	1932	1932	1932	0
419	20230911	115900	559289986	1932	1932	1932	1932	43
420	20230911	115800	559206910	1933	1933	1933	1933	301
421	20230911	115700	558625077	1933	1933	1933	1933	30
422	20230911	115600	558567087	1933	1933	1933	1933	38
423	20230911	115500	558493633	1933	1932	1933	1932	235
424	20230911	115400	558039413	1932	1932	1932	1932	106
425	20230911	115300	557834621	1933	1933	1933	1933	60
426	20230911	115200	557718641	1933	1933	1933	1933	5
427	20230911	115100	557708976	1933	1934	1934	1933	1128
428	20230911	115000	555528499	1935	1935	1935	1935	11
429	20230911	114900	555507214	1936	1936	1936	1936	12
430	20230911	114800	555483982	1936	1936	1936	1936	0
431	20230911	114700	555483982	1936	1936	1936	1936	0
432	20230911	114600	555483982	1936	1936	1936	1936	0
433	20230911	114500	555483982	1936	1935	1936	1935	28
434	20230911	114400	555429793	1936	1936	1936	1936	86
435	20230911	114300	555263297	1936	1937	1937	1936	4041
436	20230911	114200	547439743	1937	1938	1938	1937	51
437	20230911	114100	547340946	1938	1938	1938	1938	0
438	20230911	114000	547340946	1938	1938	1938	1938	40
439	20230911	113900	547263426	1940	1940	1940	1940	240
440	20230911	113800	546797826	1941	1941	1941	1941	0
441	20230911	113700	546797826	1941	1941	1941	1941	0
442	20230911	113600	546797826	1941	1941	1941	1941	52
443	20230911	113500	546696894	1941	1941	1941	1941	0
444	20230911	113400	546696894	1941	1941	1941	1941	125
445	20230911	113300	546454269	1941	1940	1941	1940	1265
446	20230911	113200	544000167	1941	1940	1941	1940	1592
447	20230911	113100	540910728	1940	1940	1940	1940	0
448	20230911	113000	540910728	1940	1939	1940	1939	39
449	20230911	112900	540835096	1936	1936	1936	1936	6
450	20230911	112800	540823480	1935	1934	1935	1934	475
451	20230911	112700	539904820	1934	1934	1934	1934	2154
452	20230911	112600	535738984	1935	1936	1936	1935	102
453	20230911	112500	535541610	1935	1937	1937	1935	3334
454	20230911	112400	529086364	1937	1937	1937	1937	35
455	20230911	112300	529018569	1937	1937	1937	1937	261
456	20230911	112200	528513012	1937	1938	1938	1936	1066
457	20230911	112100	526448290	1937	1937	1938	1937	563
458	20230911	112000	525357718	1946	1935	1946	1935	908
459	20230911	111900	523599861	1935	1935	1935	1935	100
460	20230911	111800	523406361	1936	1936	1936	1935	245
461	20230911	111700	522932126	1936	1936	1936	1935	762
462	20230911	111600	521456900	1937	1940	1940	1937	11092
463	20230911	111500	499943550	1941	1941	1941	1941	1032
464	20230911	111400	497940438	1942	1945	1946	1942	1728
465	20230911	111300	494582116	1946	1947	1947	1946	1320
466	20230911	111200	492012207	1948	1956	1956	1948	15618
467	20230911	111100	461560363	1957	1957	1957	1957	531
468	20230911	111000	460521196	1956	1956	1957	1953	4733
469	20230911	110900	451264743	1956	1954	1956	1954	979
470	20230911	110800	449350047	1954	1955	1956	1954	3015
471	20230911	110700	443458285	1955	1954	1955	1953	1095
472	20230911	110600	441319145	1953	1953	1953	1952	74
473	20230911	110500	441174629	1953	1952	1953	1952	1122
474	20230911	110400	438983414	1952	1953	1953	1952	956
475	20230911	110300	437117192	1953	1952	1953	1952	160
476	20230911	110200	436804838	1951	1952	1952	1951	48
477	20230911	110100	436711184	1951	1950	1951	1950	504
478	20230911	110000	435727932	1951	1948	1951	1948	3188
479	20230911	105900	429515279	1947	1947	1947	1946	540
480	20230911	105800	428463949	1947	1947	1947	1947	385
481	20230911	105700	427714354	1947	1947	1947	1947	449
482	20230911	105600	426840151	1945	1947	1948	1945	1226
483	20230911	105500	424453651	1948	1947	1948	1947	851
484	20230911	105400	422796009	1948	1948	1948	1946	2099
485	20230911	105300	418707317	1948	1943	1948	1943	4988
486	20230911	105200	408996189	1943	1940	1944	1940	2181
487	20230911	105100	404759043	1939	1939	1940	1939	88
488	20230911	105000	404588410	1940	1938	1940	1938	107
489	20230911	104900	404380985	1938	1936	1938	1936	616
490	20230911	104800	403188397	1938	1935	1938	1935	48
491	20230911	104700	403095451	1938	1936	1938	1934	1568
492	20230911	104600	400061513	1938	1935	1938	1935	287
493	20230911	104500	399505711	1937	1934	1938	1934	395
494	20230911	104400	398741774	1938	1942	1942	1934	7172
495	20230911	104300	384844407	1939	1939	1942	1939	42
496	20230911	104200	384762966	1943	1943	1943	1943	1
497	20230911	104100	384761023	1943	1933	1943	1933	16352
498	20230911	104000	353078691	1934	1935	1935	1933	144
499	20230911	103900	352800064	1935	1934	1936	1934	2187
500	20230911	103800	348568660	1934	1935	1935	1931	582
501	20230911	103700	347444591	1935	1933	1936	1931	6520
502	20230911	103600	334839736	1935	1931	1935	1931	5602
503	20230911	103500	324010692	1931	1928	1931	1927	3183
504	20230911	103400	317870120	1927	1926	1928	1926	3407
505	20230911	103300	311306230	1928	1928	1928	1928	1
506	20230911	103200	311304302	1926	1926	1926	1926	30
507	20230911	103100	311246522	1928	1926	1928	1926	275
508	20230911	103000	310716870	1929	1929	1929	1929	58
509	20230911	102900	310604988	1929	1929	1929	1929	482
510	20230911	102800	309675210	1929	1929	1930	1929	27
511	20230911	102700	309623126	1929	1930	1930	1929	956
512	20230911	102600	307778976	1930	1929	1930	1929	262
513	20230911	102500	307273339	1930	1929	1930	1929	36
514	20230911	102400	307203894	1930	1930	1930	1930	0
515	20230911	102300	307203894	1930	1930	1930	1929	524
516	20230911	102200	306193095	1929	1929	1930	1929	264
517	20230911	102100	305683770	1930	1930	1930	1929	44
518	20230911	102000	305598891	1929	1926	1929	1926	1499
519	20230911	101900	302707747	1926	1926	1926	1926	172
520	20230911	101800	302376475	1929	1926	1929	1926	4715
521	20230911	101700	293286673	1927	1926	1927	1926	109
522	20230911	101600	293076738	1927	1925	1927	1925	40
523	20230911	101500	292999728	1927	1926	1927	1924	193
524	20230911	101400	292628007	1926	1924	1926	1924	1936
525	20230911	101300	288899457	1926	1923	1926	1923	2931
526	20230911	101200	283261647	1922	1918	1922	1917	13167
527	20230911	101100	257982564	1918	1918	1918	1918	107
528	20230911	101000	257777338	1919	1919	1919	1919	0
529	20230911	100900	257777338	1919	1918	1919	1918	2
530	20230911	100800	257773501	1917	1917	1917	1917	41
531	20230911	100700	257694904	1917	1917	1917	1917	290
532	20230911	100600	257138974	1919	1917	1919	1917	47
533	20230911	100500	257048865	1919	1916	1920	1916	37
534	20230911	100400	256977879	1920	1914	1920	1914	246
535	20230911	100300	256506437	1915	1914	1918	1914	1552
536	20230911	100200	253535599	1913	1919	1919	1913	7
537	20230911	100100	253522202	1914	1921	1921	1914	5002
538	20230911	100000	243942240	1917	1917	1921	1917	304
539	20230911	095900	243358681	1919	1916	1919	1916	834
540	20230911	095800	241759702	1917	1916	1919	1915	143
541	20230911	095700	241485716	1919	1921	1921	1916	2390
542	20230911	095600	236903969	1921	1921	1921	1919	685
543	20230911	095500	235589235	1923	1923	1923	1923	0
544	20230911	095400	235589235	1923	1922	1923	1922	36
545	20230911	095300	235520042	1923	1923	1923	1923	0
546	20230911	095200	235520042	1923	1924	1924	1921	59
547	20230911	095100	235406545	1924	1922	1924	1922	273
548	20230911	095000	234881835	1922	1924	1925	1922	422
549	20230911	094900	234070269	1924	1925	1926	1924	640
550	20230911	094800	232838282	1925	1925	1925	1924	62
551	20230911	094700	232718938	1925	1925	1925	1923	367
552	20230911	094600	232012535	1925	1925	1925	1922	250
553	20230911	094500	231531390	1922	1925	1925	1922	616
554	20230911	094400	230345608	1925	1921	1925	1921	3353
555	20230911	094300	223897972	1922	1922	1922	1922	304
556	20230911	094200	223313684	1920	1921	1922	1920	1487
557	20230911	094100	220457406	1921	1921	1921	1920	17
558	20230911	094000	220424755	1921	1921	1921	1918	112
559	20230911	093900	220209885	1921	1922	1922	1921	205
560	20230911	093800	219816075	1922	1921	1922	1918	21
561	20230911	093700	219775748	1918	1919	1922	1918	148
562	20230911	093600	219491568	1921	1921	1922	1919	667
563	20230911	093500	218210338	1918	1920	1921	1917	73
564	20230911	093400	218070299	1920	1921	1921	1920	111
565	20230911	093300	217857169	1921	1920	1921	1920	2931
566	20230911	093200	212228623	1919	1913	1919	1913	14619
567	20230911	093100	184214915	1913	1911	1914	1908	11528
568	20230911	093000	162187183	1910	1908	1911	1908	1006
569	20230911	092900	160265720	1908	1908	1911	1908	51
570	20230911	092800	160168396	1908	1908	1908	1904	708
571	20230911	092700	158818968	1908	1908	1910	1908	5
572	20230911	092600	158809426	1910	1909	1911	1904	1105
573	20230911	092500	156700217	1911	1903	1911	1900	5229
574	20230911	092400	146750195	1911	1914	1914	1902	14868
575	20230911	092300	118380099	1911	1914	1914	1909	2970
576	20230911	092200	112706459	1915	1915	1915	1911	297
577	20230911	092100	112137988	1917	1914	1917	1914	1976
578	20230911	092000	108354311	1913	1915	1915	1907	2892
579	20230911	091900	102829719	1911	1915	1915	1911	53
580	20230911	091800	102728228	1915	1917	1917	1915	120
581	20230911	091700	102498426	1909	1912	1912	1907	5600
582	20230911	091600	91806589	1916	1917	1917	1916	815
583	20230911	091500	90245048	1911	1911	1911	1911	1000
584	20230911	091400	88334048	1912	1911	1920	1911	2001
585	20230911	091300	84509128	1917	1917	1920	1908	6397
586	20230911	091200	72287058	1916	1924	1925	1916	33
587	20230911	091100	72223804	1925	1917	1930	1910	5435
588	20230911	091000	61775328	1915	1917	1917	1907	2172
589	20230911	090900	57622003	1910	1917	1917	1907	1770
590	20230911	090800	54241076	1916	1913	1922	1904	3290
591	20230911	090700	47954440	1922	1921	1922	1910	4664
592	20230911	090600	39035953	1913	1923	1923	1913	1841
593	20230911	090500	35508166	1923	1918	1928	1918	1427
594	20230911	090400	32768665	1917	1930	1930	1917	639
595	20230911	090300	31543189	1918	1930	1930	1918	971
596	20230911	090200	29674811	1930	1918	1932	1918	519
597	20230911	090100	28672997	1932	1919	1945	1912	2278
598	20230911	090000	24297964	1914	1913	1919	1904	12705