KissMeData/032080/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	190400	2051109402	1901	1901	1901	1901	4686
3	20230920	190300	2051109402	1901	1901	1901	1901	0
4	20230920	190200	2051109402	1901	1901	1901	1901	0
5	20230920	190100	2051109402	1901	1901	1901	1901	0
6	20230920	190000	2051109402	1901	1901	1901	1901	0
7	20230920	185900	2051109402	1901	1901	1901	1901	0
8	20230920	185800	2051109402	1901	1901	1901	1901	0
9	20230920	185700	2051109402	1901	1901	1901	1901	0
10	20230920	185600	2051109402	1901	1901	1901	1901	0
11	20230920	185500	2051109402	1901	1901	1901	1901	0
12	20230920	185400	2051109402	1901	1901	1901	1901	0
13	20230920	185300	2051109402	1901	1901	1901	1901	0
14	20230920	185200	2051109402	1901	1901	1901	1901	0
15	20230920	185100	2051109402	1901	1901	1901	1901	0
16	20230920	185000	2051109402	1901	1901	1901	1901	0
17	20230920	184900	2051109402	1901	1901	1901	1901	0
18	20230920	184800	2051109402	1901	1901	1901	1901	0
19	20230920	184700	2051109402	1901	1901	1901	1901	0
20	20230920	184600	2051109402	1901	1901	1901	1901	0
21	20230920	184500	2051109402	1901	1901	1901	1901	0
22	20230920	184400	2051109402	1901	1901	1901	1901	0
23	20230920	184300	2051109402	1901	1901	1901	1901	0
24	20230920	184200	2051109402	1901	1901	1901	1901	0
25	20230920	184100	2051109402	1901	1901	1901	1901	0
26	20230920	184000	2051109402	1901	1901	1901	1901	0
27	20230920	183900	2051109402	1901	1901	1901	1901	0
28	20230920	183800	2051109402	1901	1901	1901	1901	0
29	20230920	183700	2051109402	1901	1901	1901	1901	0
30	20230920	183600	2051109402	1901	1901	1901	1901	0
31	20230920	183500	2051109402	1901	1901	1901	1901	0
32	20230920	183400	2051109402	1901	1901	1901	1901	4686
33	20230920	183300	2051109402	1901	1901	1901	1901	0
34	20230920	183200	2051109402	1901	1901	1901	1901	0
35	20230920	183100	2051109402	1901	1901	1901	1901	0
36	20230920	183000	2051109402	1901	1901	1901	1901	0
37	20230920	182900	2051109402	1901	1901	1901	1901	0
38	20230920	182800	2051109402	1901	1901	1901	1901	0
39	20230920	182700	2051109402	1901	1901	1901	1901	0
40	20230920	182600	2051109402	1901	1901	1901	1901	0
41	20230920	182500	2051109402	1901	1901	1901	1901	0
42	20230920	182400	2051109402	1901	1901	1901	1901	0
43	20230920	182300	2051109402	1901	1901	1901	1901	0
44	20230920	182200	2051109402	1901	1901	1901	1901	0
45	20230920	182100	2051109402	1901	1901	1901	1901	0
46	20230920	182000	2051109402	1901	1901	1901	1901	0
47	20230920	181900	2051109402	1901	1901	1901	1901	0
48	20230920	181800	2051109402	1901	1901	1901	1901	0
49	20230920	181700	2051109402	1901	1901	1901	1901	0
50	20230920	181600	2051109402	1901	1901	1901	1901	0
51	20230920	181500	2051109402	1901	1901	1901	1901	0
52	20230920	181400	2051109402	1901	1901	1901	1901	0
53	20230920	181300	2051109402	1901	1901	1901	1901	0
54	20230920	181200	2051109402	1901	1901	1901	1901	0
55	20230920	181100	2051109402	1901	1901	1901	1901	0
56	20230920	181000	2051109402	1901	1901	1901	1901	0
57	20230920	180900	2051109402	1901	1901	1901	1901	0
58	20230920	180800	2051109402	1901	1901	1901	1901	0
59	20230920	180700	2051109402	1901	1901	1901	1901	0
60	20230920	180600	2051109402	1901	1901	1901	1901	0
61	20230920	180500	2051109402	1901	1901	1901	1901	0
62	20230920	180400	2051109402	1901	1901	1901	1901	4686
63	20230920	180300	2051109402	1901	1901	1901	1901	0
64	20230920	180200	2051109402	1901	1901	1901	1901	0
65	20230920	180100	2051109402	1901	1901	1901	1901	0
66	20230920	180000	2051109402	1901	1901	1901	1901	0
67	20230920	175900	2051109402	1901	1901	1901	1901	0
68	20230920	175800	2051109402	1901	1901	1901	1901	0
69	20230920	175700	2051109402	1901	1901	1901	1901	0
70	20230920	175600	2051109402	1901	1901	1901	1901	0
71	20230920	175500	2051109402	1901	1901	1901	1901	0
72	20230920	175400	2051109402	1901	1901	1901	1901	0
73	20230920	175300	2051109402	1901	1901	1901	1901	0
74	20230920	175200	2051109402	1901	1901	1901	1901	0
75	20230920	175100	2051109402	1901	1901	1901	1901	0
76	20230920	175000	2051109402	1901	1901	1901	1901	0
77	20230920	174900	2051109402	1901	1901	1901	1901	0
78	20230920	174800	2051109402	1901	1901	1901	1901	0
79	20230920	174700	2051109402	1901	1901	1901	1901	0
80	20230920	174600	2051109402	1901	1901	1901	1901	0
81	20230920	174500	2051109402	1901	1901	1901	1901	0
82	20230920	174400	2051109402	1901	1901	1901	1901	0
83	20230920	174300	2051109402	1901	1901	1901	1901	0
84	20230920	174200	2051109402	1901	1901	1901	1901	0
85	20230920	174100	2051109402	1901	1901	1901	1901	0
86	20230920	174000	2051109402	1901	1901	1901	1901	0
87	20230920	173900	2051109402	1901	1901	1901	1901	0
88	20230920	173800	2051109402	1901	1901	1901	1901	0
89	20230920	173700	2051109402	1901	1901	1901	1901	0
90	20230920	173600	2051109402	1901	1901	1901	1901	0
91	20230920	173500	2051109402	1901	1901	1901	1901	0
92	20230920	173400	2051109402	1901	1901	1901	1901	4686
93	20230920	173300	2051109402	1901	1901	1901	1901	0
94	20230920	173200	2051109402	1901	1901	1901	1901	0
95	20230920	173100	2051109402	1901	1901	1901	1901	0
96	20230920	173000	2051109402	1901	1901	1901	1901	0
97	20230920	172900	2051109402	1901	1901	1901	1901	0
98	20230920	172800	2051109402	1901	1901	1901	1901	0
99	20230920	172700	2051109402	1901	1901	1901	1901	0
100	20230920	172600	2051109402	1901	1901	1901	1901	0
101	20230920	172500	2051109402	1901	1901	1901	1901	0
102	20230920	172400	2051109402	1901	1901	1901	1901	0
103	20230920	172300	2051109402	1901	1901	1901	1901	0
104	20230920	172200	2051109402	1901	1901	1901	1901	0
105	20230920	172100	2051109402	1901	1901	1901	1901	0
106	20230920	172000	2051109402	1901	1901	1901	1901	0
107	20230920	171900	2051109402	1901	1901	1901	1901	0
108	20230920	171800	2051109402	1901	1901	1901	1901	0
109	20230920	171700	2051109402	1901	1901	1901	1901	0
110	20230920	171600	2051109402	1901	1901	1901	1901	0
111	20230920	171500	2051109402	1901	1901	1901	1901	0
112	20230920	171400	2051109402	1901	1901	1901	1901	0
113	20230920	171300	2051109402	1901	1901	1901	1901	0
114	20230920	171200	2051109402	1901	1901	1901	1901	0
115	20230920	171100	2051109402	1901	1901	1901	1901	0
116	20230920	171000	2051109402	1901	1901	1901	1901	0
117	20230920	170900	2051109402	1901	1901	1901	1901	0
118	20230920	170800	2051109402	1901	1901	1901	1901	0
119	20230920	170700	2051109402	1901	1901	1901	1901	0
120	20230920	170600	2051109402	1901	1901	1901	1901	0
121	20230920	170500	2051109402	1901	1901	1901	1901	0
122	20230920	170400	2051109402	1901	1901	1901	1901	4686
123	20230920	170300	2051109402	1901	1901	1901	1901	0
124	20230920	170200	2051109402	1901	1901	1901	1901	0
125	20230920	170100	2051109402	1901	1901	1901	1901	0
126	20230920	170000	2051109402	1901	1901	1901	1901	0
127	20230920	165900	2051109402	1901	1901	1901	1901	0
128	20230920	165800	2051109402	1901	1901	1901	1901	0
129	20230920	165700	2051109402	1901	1901	1901	1901	0
130	20230920	165600	2051109402	1901	1901	1901	1901	0
131	20230920	165500	2051109402	1901	1901	1901	1901	0
132	20230920	165400	2051109402	1901	1901	1901	1901	0
133	20230920	165300	2051109402	1901	1901	1901	1901	0
134	20230920	165200	2051109402	1901	1901	1901	1901	0
135	20230920	165100	2051109402	1901	1901	1901	1901	0
136	20230920	165000	2051109402	1901	1901	1901	1901	0
137	20230920	164900	2051109402	1901	1901	1901	1901	0
138	20230920	164800	2051109402	1901	1901	1901	1901	0
139	20230920	164700	2051109402	1901	1901	1901	1901	0
140	20230920	164600	2051109402	1901	1901	1901	1901	0
141	20230920	164500	2051109402	1901	1901	1901	1901	0
142	20230920	164400	2051109402	1901	1901	1901	1901	0
143	20230920	164300	2051109402	1901	1901	1901	1901	0
144	20230920	164200	2051109402	1901	1901	1901	1901	0
145	20230920	164100	2051109402	1901	1901	1901	1901	0
146	20230920	164000	2051109402	1901	1901	1901	1901	0
147	20230920	163900	2051109402	1901	1901	1901	1901	0
148	20230920	163800	2051109402	1901	1901	1901	1901	0
149	20230920	163700	2051109402	1901	1901	1901	1901	0
150	20230920	163600	2051109402	1901	1901	1901	1901	0
151	20230920	163500	2051109402	1901	1901	1901	1901	0
152	20230920	163400	2051109402	1901	1901	1901	1901	4686
153	20230920	163300	2051109402	1901	1901	1901	1901	0
154	20230920	163200	2051109402	1901	1901	1901	1901	0
155	20230920	163100	2051109402	1901	1901	1901	1901	0
156	20230920	163000	2051109402	1901	1901	1901	1901	0
157	20230920	162900	2051109402	1901	1901	1901	1901	0
158	20230920	162800	2051109402	1901	1901	1901	1901	0
159	20230920	162700	2051109402	1901	1901	1901	1901	0
160	20230920	162600	2051109402	1901	1901	1901	1901	0
161	20230920	162500	2051109402	1901	1901	1901	1901	0
162	20230920	162400	2051109402	1901	1901	1901	1901	0
163	20230920	162300	2051109402	1901	1901	1901	1901	0
164	20230920	162200	2051109402	1901	1901	1901	1901	0
165	20230920	162100	2051109402	1901	1901	1901	1901	0
166	20230920	162000	2051109402	1901	1901	1901	1901	0
167	20230920	161900	2051109402	1901	1901	1901	1901	0
168	20230920	161800	2051109402	1901	1901	1901	1901	0
169	20230920	161700	2051109402	1901	1901	1901	1901	0
170	20230920	161600	2051109402	1901	1901	1901	1901	0
171	20230920	161500	2051109402	1901	1901	1901	1901	0
172	20230920	161400	2051109402	1901	1901	1901	1901	0
173	20230920	161300	2051109402	1901	1901	1901	1901	0
174	20230920	161200	2051109402	1901	1901	1901	1901	0
175	20230920	161100	2051109402	1901	1901	1901	1901	0
176	20230920	161000	2051109402	1901	1901	1901	1901	0
177	20230920	160900	2051109402	1901	1901	1901	1901	0
178	20230920	160800	2051109402	1901	1901	1901	1901	0
179	20230920	160700	2051109402	1901	1901	1901	1901	0
180	20230920	160600	2051109402	1901	1901	1901	1901	0
181	20230920	160500	2051109402	1901	1901	1901	1901	0
182	20230920	160400	2051109402	1901	1901	1901	1901	4686
183	20230920	160300	2051109402	1901	1901	1901	1901	0
184	20230920	160200	2051109402	1901	1901	1901	1901	0
185	20230920	160100	2051109402	1901	1901	1901	1901	0
186	20230920	160000	2051109402	1901	1901	1901	1901	0
187	20230920	155900	2051109402	1901	1901	1901	1901	0
188	20230920	155800	2051109402	1901	1901	1901	1901	0
189	20230920	155700	2051109402	1901	1901	1901	1901	0
190	20230920	155600	2051109402	1901	1901	1901	1901	0
191	20230920	155500	2051109402	1901	1901	1901	1901	0
192	20230920	155400	2051109402	1901	1901	1901	1901	0
193	20230920	155300	2051109402	1901	1901	1901	1901	0
194	20230920	155200	2051109402	1901	1901	1901	1901	0
195	20230920	155100	2051109402	1901	1901	1901	1901	0
196	20230920	155000	2051109402	1901	1901	1901	1901	0
197	20230920	154900	2051109402	1901	1901	1901	1901	0
198	20230920	154800	2051109402	1901	1901	1901	1901	0
199	20230920	154700	2051109402	1901	1901	1901	1901	0
200	20230920	154600	2051109402	1901	1901	1901	1901	0
201	20230920	154500	2051109402	1901	1901	1901	1901	0
202	20230920	154400	2051109402	1901	1901	1901	1901	0
203	20230920	154300	2051109402	1901	1901	1901	1901	0
204	20230920	154200	2051109402	1901	1901	1901	1901	0
205	20230920	154100	2051109402	1901	1901	1901	1901	0
206	20230920	154000	2051109402	1901	1901	1901	1901	0
207	20230920	153900	2051109402	1901	1901	1901	1901	0
208	20230920	153800	2051109402	1901	1901	1901	1901	0
209	20230920	153700	2051109402	1901	1901	1901	1901	0
210	20230920	153600	2051109402	1901	1901	1901	1901	0
211	20230920	153500	2051109402	1901	1901	1901	1901	0
212	20230920	153400	2051109402	1901	1901	1901	1901	4686
213	20230920	153300	2051109402	1901	1901	1901	1901	0
214	20230920	153200	2051109402	1901	1901	1901	1901	0
215	20230920	153100	2051109402	1901	1901	1901	1901	0
216	20230920	153000	2051109402	1901	1901	1901	1901	4686
217	20230920	152900	2042201316	1908	1908	1908	1908	0
218	20230920	152800	2042201316	1908	1908	1908	1908	0
219	20230920	152700	2042201316	1908	1908	1908	1908	0
220	20230920	152600	2042201316	1908	1908	1908	1908	0
221	20230920	152500	2042201316	1908	1908	1908	1908	0
222	20230920	152400	2042201316	1908	1908	1908	1908	0
223	20230920	152300	2042201316	1908	1908	1908	1908	0
224	20230920	152200	2042201316	1908	1908	1908	1908	0
225	20230920	152100	2042201316	1908	1908	1908	1908	0
226	20230920	152000	2042201316	1908	1908	1908	1908	0
227	20230920	151900	2042201316	1908	1906	1908	1906	35
228	20230920	151800	2042134569	1906	1900	1906	1900	4345
229	20230920	151700	2033879063	1901	1902	1902	1900	6988
230	20230920	151600	2020596678	1901	1903	1903	1901	1231
231	20230920	151500	2018255860	1906	1903	1906	1903	259
232	20230920	151400	2017762899	1901	1901	1901	1900	416
233	20230920	151300	2016972213	1891	1891	1891	1891	0
234	20230920	151200	2016972213	1891	1900	1900	1890	3140
235	20230920	151100	2011022810	1898	1898	1900	1898	2073
236	20230920	151000	2007087417	1898	1908	1908	1898	1947
237	20230920	150900	2003389215	1908	1908	1908	1908	0
238	20230920	150800	2003389215	1908	1908	1908	1908	3
239	20230920	150700	2003383491	1908	1908	1909	1908	48
240	20230920	150600	2003291887	1900	1906	1906	1897	39
241	20230920	150500	2003217730	1896	1900	1908	1895	8423
242	20230920	150400	1987233773	1900	1900	1900	1900	215
243	20230920	150300	1986825273	1899	1909	1911	1899	353
244	20230920	150200	1986151963	1899	1899	1899	1899	1396
245	20230920	150100	1983500959	1899	1901	1901	1899	1041
246	20230920	150000	1981522961	1900	1901	1901	1900	4643
247	20230920	145900	1972701161	1900	1902	1902	1900	2759
248	20230920	145800	1967458357	1902	1910	1910	1901	3749
249	20230920	145700	1960302499	1910	1903	1910	1900	8035
250	20230920	145600	1945013852	1903	1903	1903	1903	1
251	20230920	145500	1945011949	1903	1910	1910	1903	123
252	20230920	145400	1944777859	1903	1903	1903	1903	1179
253	20230920	145300	1942534222	1902	1902	1902	1902	0
254	20230920	145200	1942534222	1902	1902	1902	1902	0
255	20230920	145100	1942534222	1902	1903	1903	1902	1004
256	20230920	145000	1940623614	1903	1903	1903	1903	191
257	20230920	144900	1940260141	1903	1910	1910	1902	1332
258	20230920	144800	1937725079	1922	1918	1922	1918	200
259	20230920	144700	1937340809	1919	1911	1919	1911	809
260	20230920	144600	1935788531	1911	1911	1911	1911	23
261	20230920	144500	1935744578	1910	1910	1910	1909	53
262	20230920	144400	1935643351	1911	1911	1911	1911	320
263	20230920	144300	1935031831	1917	1917	1917	1917	10
264	20230920	144200	1935012661	1925	1925	1925	1925	0
265	20230920	144100	1935012661	1925	1925	1925	1925	0
266	20230920	144000	1935012661	1925	1914	1925	1914	3134
267	20230920	143900	1928994221	1914	1905	1914	1905	520
268	20230920	143800	1928003612	1905	1906	1906	1905	110
269	20230920	143700	1927794042	1905	1905	1905	1905	1014
270	20230920	143600	1925862372	1917	1905	1917	1905	157
271	20230920	143500	1925562334	1893	1904	1904	1893	7071
272	20230920	143400	1912138888	1901	1901	1901	1901	0
273	20230920	143300	1912138888	1901	1901	1901	1901	0
274	20230920	143200	1912138888	1901	1905	1905	1900	2690
275	20230920	143100	1907022980	1905	1921	1921	1905	294
276	20230920	143000	1906462477	1922	1921	1922	1921	384
277	20230920	142900	1905724573	1921	1922	1922	1921	2449
278	20230920	142800	1901017692	1922	1922	1922	1921	5
279	20230920	142700	1901008083	1922	1922	1922	1922	5
280	20230920	142600	1900998473	1921	1921	1921	1919	508
281	20230920	142500	1900022621	1921	1919	1921	1919	59
282	20230920	142400	1899909293	1905	1905	1905	1905	0
283	20230920	142300	1899909293	1905	1913	1913	1905	5892
284	20230920	142200	1888664659	1913	1920	1920	1913	14
285	20230920	142100	1888637830	1919	1913	1919	1913	154
286	20230920	142000	1888343204	1913	1915	1915	1913	1764
287	20230920	141900	1884966848	1914	1913	1914	1913	1199
288	20230920	141800	1882672337	1913	1912	1914	1912	336
289	20230920	141700	1882029568	1912	1906	1912	1906	103
290	20230920	141600	1881833244	1905	1910	1910	1905	5333
291	20230920	141500	1871659205	1910	1910	1910	1910	0
292	20230920	141400	1871659205	1910	1911	1911	1910	647
293	20230920	141300	1870423421	1910	1914	1914	1910	401
294	20230920	141200	1869657489	1914	1914	1914	1914	3
295	20230920	141100	1869651747	1914	1914	1914	1914	5
296	20230920	141000	1869642177	1914	1914	1914	1913	654
297	20230920	140900	1868390425	1913	1913	1913	1913	0
298	20230920	140800	1868390425	1913	1913	1913	1913	0
299	20230920	140700	1868390425	1913	1913	1913	1913	0
300	20230920	140600	1868390425	1913	1913	1913	1913	194
301	20230920	140500	1868019303	1910	1913	1913	1910	1359
302	20230920	140400	1865423306	1913	1912	1913	1912	629
303	20230920	140300	1864220657	1910	1912	1912	1910	268
304	20230920	140200	1863708587	1912	1912	1912	1912	65
305	20230920	140100	1863584307	1911	1913	1913	1911	1580
306	20230920	140000	1860563749	1913	1913	1913	1913	149
307	20230920	135900	1860278712	1913	1913	1913	1913	41
308	20230920	135800	1860200279	1911	1924	1924	1911	405
309	20230920	135700	1859424295	1924	1923	1924	1923	41
310	20230920	135600	1859345432	1926	1926	1926	1926	0
311	20230920	135500	1859345432	1926	1926	1926	1926	10
312	20230920	135400	1859326172	1926	1926	1926	1926	2
313	20230920	135300	1859322320	1927	1916	1927	1916	586
314	20230920	135200	1858197767	1911	1911	1911	1911	43
315	20230920	135100	1858115594	1910	1910	1910	1910	0
316	20230920	135000	1858115594	1910	1910	1910	1910	0
317	20230920	134900	1858115594	1910	1911	1911	1910	1000
318	20230920	134800	1856205190	1910	1912	1912	1910	926
319	20230920	134700	1854436060	1916	1916	1916	1916	5
320	20230920	134600	1854426480	1912	1916	1916	1912	27
321	20230920	134500	1854374760	1916	1915	1916	1915	703
322	20230920	134400	1853027911	1911	1911	1911	1911	61
323	20230920	134300	1852911340	1911	1915	1915	1911	1001
324	20230920	134200	1850998221	1912	1912	1912	1912	0
325	20230920	134100	1850998221	1912	1912	1912	1912	0
326	20230920	134000	1850998221	1912	1912	1912	1912	74
327	20230920	133900	1850856733	1916	1916	1916	1916	4
328	20230920	133800	1850849069	1911	1913	1913	1911	3
329	20230920	133700	1850843333	1908	1916	1916	1908	619
330	20230920	133600	1849662192	1916	1916	1916	1916	0
331	20230920	133500	1849662192	1916	1916	1917	1916	244
332	20230920	133400	1849194685	1916	1917	1917	1916	58
333	20230920	133300	1849083556	1916	1916	1916	1916	0
334	20230920	133200	1849083556	1916	1916	1916	1916	2
335	20230920	133100	1849079724	1923	1923	1923	1923	100
336	20230920	133000	1848887424	1923	1923	1923	1923	100
337	20230920	132900	1848695124	1923	1920	1923	1920	2591
338	20230920	132800	1843719939	1920	1921	1921	1920	2446
339	20230920	132700	1839023418	1921	1923	1923	1921	49
340	20230920	132600	1838929286	1923	1923	1923	1923	200
341	20230920	132500	1838544686	1923	1921	1923	1921	1068
342	20230920	132400	1836492777	1922	1921	1922	1921	855
343	20230920	132300	1834849623	1920	1920	1920	1920	0
344	20230920	132200	1834849623	1920	1921	1921	1920	307
345	20230920	132100	1834259883	1921	1921	1921	1921	39
346	20230920	132000	1834184964	1921	1920	1921	1920	556
347	20230920	131900	1833117189	1921	1921	1921	1921	3
348	20230920	131800	1833111426	1921	1921	1921	1921	30
349	20230920	131700	1833053796	1921	1917	1921	1916	748
350	20230920	131600	1831617629	1916	1916	1916	1916	106
351	20230920	131500	1831414533	1916	1920	1920	1916	3
352	20230920	131400	1831408777	1916	1916	1916	1916	0
353	20230920	131300	1831408777	1916	1915	1916	1915	2163
354	20230920	131200	1827266528	1913	1914	1914	1913	959
355	20230920	131100	1825431916	1914	1919	1919	1914	687
356	20230920	131000	1824113693	1919	1919	1919	1919	1
357	20230920	130900	1824111774	1919	1919	1919	1919	0
358	20230920	130800	1824111774	1919	1914	1919	1913	746
359	20230920	130700	1822684105	1914	1913	1914	1913	62
360	20230920	130600	1822565457	1909	1909	1909	1909	67
361	20230920	130500	1822437554	1909	1908	1909	1908	1013
362	20230920	130400	1820504749	1907	1908	1908	1907	311
363	20230920	130300	1819911567	1906	1908	1913	1905	859
364	20230920	130200	1818273217	1909	1912	1912	1909	2025
365	20230920	130100	1814405583	1913	1913	1913	1912	1305
366	20230920	130000	1811909122	1913	1916	1916	1913	2325
367	20230920	125900	1807459675	1915	1915	1915	1915	50
368	20230920	125800	1807363925	1914	1915	1916	1914	1492
369	20230920	125700	1804508123	1914	1914	1923	1914	93
370	20230920	125600	1804330112	1913	1915	1915	1913	1000
371	20230920	125500	1802417057	1914	1916	1916	1914	1447
372	20230920	125400	1799646400	1923	1915	1923	1914	49
373	20230920	125300	1799552591	1913	1915	1915	1913	382
374	20230920	125200	1798821503	1923	1924	1924	1923	3
375	20230920	125100	1798815733	1923	1921	1923	1912	910
376	20230920	125000	1797074426	1924	1924	1924	1923	223
377	20230920	124900	1796645375	1928	1928	1928	1928	1
378	20230920	124800	1796643447	1930	1930	1930	1930	1
379	20230920	124700	1796641517	1930	1930	1930	1930	16
380	20230920	124600	1796610637	1930	1918	1930	1918	214
381	20230920	124500	1796199719	1931	1934	1934	1916	4004
382	20230920	124400	1788513107	1934	1923	1934	1923	170
383	20230920	124300	1788186175	1922	1926	1926	1922	1456
384	20230920	124200	1785386428	1925	1934	1934	1925	1702
385	20230920	124100	1782100205	1934	1935	1936	1931	2096
386	20230920	124000	1778052290	1933	1932	1933	1932	343
387	20230920	123900	1777389278	1935	1935	1935	1935	1
388	20230920	123800	1777387343	1934	1932	1934	1932	815
389	20230920	123700	1775811954	1932	1931	1932	1931	896
390	20230920	123600	1774081396	1930	1930	1930	1930	100
391	20230920	123500	1773888396	1930	1927	1930	1922	392
392	20230920	123400	1773134635	1927	1924	1927	1924	3568
393	20230920	123300	1766262405	1924	1920	1924	1920	59
394	20230920	123200	1766149092	1919	1921	1921	1919	2313
395	20230920	123100	1761708467	1920	1921	1921	1919	3727
396	20230920	123000	1754552516	1920	1931	1939	1915	3544
397	20230920	122900	1747747479	1930	1947	1947	1930	6129
398	20230920	122800	1735903568	1947	1952	1953	1928	4526
399	20230920	122700	1727148849	1940	1959	1959	1938	9695
400	20230920	122600	1708295392	1950	1960	1964	1950	4554
401	20230920	122500	1699370204	1957	1949	1957	1946	6353
402	20230920	122400	1686970430	1946	1980	1980	1946	9442
403	20230920	122300	1668496705	1979	1977	1987	1967	35343
404	20230920	122200	1598543447	1980	1956	1980	1956	72384
405	20230920	122100	1455592201	1955	1950	1955	1950	2200
406	20230920	122000	1451294717	1950	1946	1950	1946	1286
407	20230920	121900	1448789081	1946	1948	1948	1945	394
408	20230920	121800	1448022588	1948	1944	1948	1941	1559
409	20230920	121700	1444989718	1944	1941	1944	1941	2222
410	20230920	121600	1440673056	1940	1943	1943	1940	5
411	20230920	121500	1440663353	1944	1943	1944	1943	76
412	20230920	121400	1440515628	1943	1932	1943	1932	2184
413	20230920	121300	1436282012	1932	1931	1932	1931	30
414	20230920	121200	1436224079	1931	1931	1931	1931	4
415	20230920	121100	1436216355	1931	1930	1931	1930	86
416	20230920	121000	1436050372	1929	1929	1929	1929	0
417	20230920	120900	1436050372	1929	1929	1929	1929	0
418	20230920	120800	1436050372	1929	1930	1930	1929	30
419	20230920	120700	1435992482	1929	1930	1930	1929	65
420	20230920	120600	1435867082	1929	1929	1929	1929	0
421	20230920	120500	1435867082	1929	1929	1929	1929	129
422	20230920	120400	1435618241	1929	1928	1929	1928	500
423	20230920	120300	1434653803	1928	1929	1929	1928	700
424	20230920	120200	1433303803	1929	1929	1929	1929	200
425	20230920	120100	1432918003	1929	1929	1929	1929	400
426	20230920	120000	1432146403	1930	1931	1931	1930	536
427	20230920	115900	1431111920	1930	1930	1931	1930	1838
428	20230920	115800	1427563724	1931	1920	1931	1920	32
429	20230920	115700	1427502171	1920	1920	1930	1920	140
430	20230920	115600	1427233361	1922	1923	1923	1922	4000
431	20230920	115500	1419545284	1922	1922	1922	1922	0
432	20230920	115400	1419545284	1922	1929	1929	1922	235
433	20230920	115300	1419093082	1929	1929	1930	1929	6
434	20230920	115200	1419081505	1929	1929	1929	1929	12
435	20230920	115100	1419058357	1916	1939	1939	1916	3670
436	20230920	115000	1411952361	1939	1935	1940	1935	4999
437	20230920	114900	1402260565	1935	1935	1936	1935	1279
438	20230920	114800	1399785204	1935	1935	1935	1934	223
439	20230920	114700	1399353798	1934	1926	1934	1926	811
440	20230920	114600	1397791605	1926	1925	1932	1925	1881
441	20230920	114500	1394169368	1925	1925	1925	1924	168
442	20230920	114400	1393846048	1924	1920	1924	1920	2199
443	20230920	114300	1389615862	1920	1911	1920	1911	3000
444	20230920	114200	1383856611	1911	1911	1911	1911	155
445	20230920	114100	1383560406	1910	1910	1910	1910	0
446	20230920	114000	1383560406	1910	1910	1911	1910	29
447	20230920	113900	1383504996	1910	1910	1910	1910	617
448	20230920	113800	1382326526	1910	1910	1910	1910	297
449	20230920	113700	1381759256	1911	1911	1911	1911	2
450	20230920	113600	1381755434	1911	1911	1911	1911	1000
451	20230920	113500	1379844434	1910	1912	1912	1910	550
452	20230920	113400	1378793372	1913	1913	1913	1913	55
453	20230920	113300	1378688157	1912	1917	1917	1912	348
454	20230920	113200	1378022773	1918	1919	1919	1918	469
455	20230920	113100	1377123229	1919	1918	1919	1918	6
456	20230920	113000	1377111719	1919	1918	1919	1918	12
457	20230920	112900	1377088702	1911	1911	1911	1911	95
458	20230920	112800	1376907157	1910	1910	1910	1910	0
459	20230920	112700	1376907157	1910	1910	1910	1910	1
460	20230920	112600	1376905247	1910	1910	1910	1910	28
461	20230920	112500	1376851767	1910	1918	1918	1910	484
462	20230920	112400	1375926854	1918	1918	1919	1918	27
463	20230920	112300	1375875067	1918	1917	1918	1911	10
464	20230920	112200	1375855906	1917	1914	1917	1911	1961
465	20230920	112100	1372100625	1913	1908	1913	1908	1482
466	20230920	112000	1369271144	1907	1906	1907	1906	739
467	20230920	111900	1367862306	1904	1904	1904	1904	30
468	20230920	111800	1367805186	1906	1904	1906	1904	156
469	20230920	111700	1367508032	1904	1900	1904	1900	1400
470	20230920	111600	1364844032	1898	1899	1899	1898	201
471	20230920	111500	1364462334	1898	1896	1898	1893	1717
472	20230920	111400	1361208247	1898	1897	1898	1896	682
473	20230920	111300	1359914186	1897	1897	1897	1897	28
474	20230920	111200	1359861070	1898	1897	1898	1897	502
475	20230920	111100	1358908773	1898	1898	1898	1898	102
476	20230920	111000	1358715177	1899	1894	1899	1894	201
477	20230920	110900	1358334478	1893	1893	1893	1893	0
478	20230920	110800	1358334478	1893	1893	1893	1893	55
479	20230920	110700	1358230363	1893	1895	1895	1893	51
480	20230920	110600	1358133768	1893	1895	1895	1893	205
481	20230920	110500	1357745422	1896	1898	1898	1896	1036
482	20230920	110400	1355779867	1898	1898	1898	1898	202
483	20230920	110300	1355396471	1898	1898	1898	1898	510
484	20230920	110200	1354428491	1897	1897	1897	1897	254
485	20230920	110100	1353946653	1897	1897	1897	1897	708
486	20230920	110000	1352603577	1896	1903	1903	1896	3182
487	20230920	105900	1346566507	1903	1905	1905	1903	203
488	20230920	105800	1346180188	1903	1903	1903	1903	10
489	20230920	105700	1346161158	1903	1903	1903	1903	0
490	20230920	105600	1346161158	1903	1903	1903	1903	479
491	20230920	105500	1345249621	1897	1897	1897	1897	366
492	20230920	105400	1344555319	1897	1898	1898	1897	1830
493	20230920	105300	1341083159	1898	1898	1898	1897	2762
494	20230920	105200	1335842482	1898	1907	1907	1898	5173
495	20230920	105100	1326009351	1907	1908	1908	1907	1735
496	20230920	105000	1322699686	1909	1910	1910	1909	3108
497	20230920	104900	1316766417	1910	1910	1910	1910	590
498	20230920	104800	1315639517	1910	1915	1920	1910	662
499	20230920	104700	1314371957	1915	1909	1915	1909	389
500	20230920	104600	1313629341	1909	1918	1918	1909	4569
501	20230920	104500	1304899212	1919	1919	1919	1919	339
502	20230920	104400	1304248671	1919	1919	1919	1919	333
503	20230920	104300	1303609644	1919	1918	1919	1918	4210
504	20230920	104200	1295531850	1915	1918	1918	1915	1376
505	20230920	104100	1292896768	1919	1915	1919	1915	591
506	20230920	104000	1291763481	1915	1913	1915	1913	158
507	20230920	103900	1291461148	1910	1909	1913	1909	846
508	20230920	103800	1289845231	1910	1909	1910	1909	53
509	20230920	103700	1289744021	1910	1910	1910	1910	28
510	20230920	103600	1289690541	1910	1912	1912	1910	404
511	20230920	103500	1288918561	1910	1910	1910	1910	30
512	20230920	103400	1288861261	1910	1910	1910	1910	1
513	20230920	103300	1288859351	1910	1910	1910	1910	277
514	20230920	103200	1288330281	1912	1910	1912	1910	369
515	20230920	103100	1287625417	1910	1910	1910	1910	517
516	20230920	103000	1286637947	1910	1910	1910	1908	539
517	20230920	102900	1285608517	1910	1908	1910	1908	146
518	20230920	102800	1285329703	1907	1906	1907	1906	628
519	20230920	102700	1284132548	1905	1906	1907	1904	2314
520	20230920	102600	1279721301	1906	1907	1907	1906	338
521	20230920	102500	1279076755	1907	1907	1907	1907	595
522	20230920	102400	1277942090	1907	1909	1909	1907	322
523	20230920	102300	1277327889	1908	1908	1909	1908	370
524	20230920	102200	1276621835	1908	1908	1908	1906	3665
525	20230920	102100	1269631175	1908	1908	1908	1908	1
526	20230920	102000	1269629267	1907	1915	1923	1907	1000
527	20230920	101900	1267715661	1907	1908	1909	1907	901
528	20230920	101800	1265996776	1908	1907	1908	1907	2101
529	20230920	101700	1261989298	1907	1917	1917	1907	18256
530	20230920	101600	1227095832	1917	1918	1918	1917	1148
531	20230920	101500	1224894468	1916	1919	1919	1916	5914
532	20230920	101400	1213562096	1917	1923	1923	1917	717
533	20230920	101300	1212186835	1923	1924	1924	1923	22
534	20230920	101200	1212144520	1924	1917	1924	1917	295
535	20230920	101100	1211578640	1916	1920	1920	1916	2470
536	20230920	101000	1206840650	1920	1920	1920	1920	0
537	20230920	100900	1206840650	1920	1920	1920	1920	12
538	20230920	100800	1206817610	1920	1924	1924	1920	748
539	20230920	100700	1205381184	1924	1921	1924	1920	2198
540	20230920	100600	1201160931	1920	1920	1920	1919	123
541	20230920	100500	1200924831	1920	1920	1920	1920	300
542	20230920	100400	1200348831	1919	1916	1919	1915	828
543	20230920	100300	1198762981	1915	1915	1916	1915	1688
544	20230920	100200	1195530279	1921	1912	1921	1912	518
545	20230920	100100	1194539746	1911	1920	1921	1911	4207
546	20230920	100000	1186467593	1921	1932	1932	1921	4273
547	20230920	095900	1178238103	1932	1940	1940	1932	6370
548	20230920	095800	1165907916	1940	1940	1942	1940	4950
549	20230920	095700	1156303800	1941	1939	1941	1939	2628
550	20230920	095600	1151205830	1940	1941	1941	1940	6527
551	20230920	095500	1138543397	1941	1934	1941	1931	8748
552	20230920	095400	1121616335	1932	1934	1941	1932	5021
553	20230920	095300	1111907807	1934	1943	1943	1932	3740
554	20230920	095200	1104665395	1942	1958	1963	1939	20321
555	20230920	095100	1064950312	1959	1954	1959	1951	8655
556	20230920	095000	1048029776	1954	1946	1954	1946	2944
557	20230920	094900	1042288656	1946	1946	1947	1945	516
558	20230920	094800	1041284505	1946	1942	1946	1941	3060
559	20230920	094700	1035337389	1942	1936	1942	1936	3499
560	20230920	094600	1028555633	1935	1931	1936	1931	3298
561	20230920	094500	1022184817	1931	1930	1932	1930	2984
562	20230920	094400	1016422284	1930	1930	1931	1930	1240
563	20230920	094300	1014029064	1930	1935	1936	1930	7215
564	20230920	094200	1000088527	1935	1936	1937	1935	4103
565	20230920	094100	992146102	1936	1945	1945	1936	5472
566	20230920	094000	981536208	1945	1944	1946	1940	11978
567	20230920	093900	958267981	1942	1945	1952	1942	7571
568	20230920	093800	943541862	1945	1948	1970	1942	21863
569	20230920	093700	900996666	1949	1977	1979	1948	47249
570	20230920	093600	808176071	1977	1941	1977	1940	53638
571	20230920	093500	703052997	1940	1929	1942	1929	31321
572	20230920	093400	642393003	1929	1909	1929	1909	5568
573	20230920	093300	631715216	1912	1908	1912	1906	6320
574	20230920	093200	619660276	1909	1907	1909	1906	3688
575	20230920	093100	612623599	1906	1910	1910	1906	3100
576	20230920	093000	606711556	1911	1912	1913	1911	2960
577	20230920	092900	601051354	1912	1923	1923	1912	12056
578	20230920	092800	577940862	1923	1929	1929	1923	3252
579	20230920	092700	571680036	1929	1930	1933	1929	12682
580	20230920	092600	547206532	1930	1931	1935	1930	7629
581	20230920	092500	532452764	1934	1934	1934	1929	4390
582	20230920	092400	523978321	1929	1931	1935	1929	22689
583	20230920	092300	480100217	1931	1925	1931	1924	22628
584	20230920	092200	436509314	1923	1931	1932	1920	5862
585	20230920	092100	425224641	1932	1919	1935	1919	48149
586	20230920	092000	332471973	1919	1909	1919	1908	8706
587	20230920	091900	315797308	1909	1899	1909	1899	17537
588	20230920	091800	282480482	1899	1898	1899	1898	11320
589	20230920	091700	260983908	1899	1899	1899	1899	14059
590	20230920	091600	234285867	1898	1899	1899	1898	9487
591	20230920	091500	216273812	1899	1899	1899	1898	6252
592	20230920	091400	204402673	1899	1898	1899	1885	18558
593	20230920	091300	169165454	1899	1893	1899	1890	17739
594	20230920	091200	135537850	1891	1891	1891	1890	380
595	20230920	091100	134819271	1882	1885	1885	1882	1652
596	20230920	091000	131709390	1883	1903	1903	1883	5030
597	20230920	090900	122162327	1904	1915	1915	1904	2662
598	20230920	090800	117083820	1916	1910	1917	1910	3160
599	20230920	090700	111032216	1910	1897	1910	1897	25135
600	20230920	090600	63103146	1897	1899	1899	1878	1229
601	20230920	090500	60776587	1900	1897	1900	1896	7324
602	20230920	090400	46876212	1897	1894	1897	1889	1545
603	20230920	090300	43951770	1900	1889	1900	1877	2356
604	20230920	090200	39492908	1889	1861	1889	1860	2956
605	20230920	090100	33960550	1869	1869	1874	1869	4692
606	20230920	090000	25191145	1867	1860	1869	1860	5247