KissMeData/046970/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	191500	6916795669	1868	1868	1868	1868	75332
3	20230911	191400	6916795669	1868	1868	1868	1868	0
4	20230911	191300	6916795669	1868	1868	1868	1868	0
5	20230911	191200	6916795669	1868	1868	1868	1868	0
6	20230911	191100	6916795669	1868	1868	1868	1868	0
7	20230911	191000	6916795669	1868	1868	1868	1868	0
8	20230911	190900	6916795669	1868	1868	1868	1868	0
9	20230911	190800	6916795669	1868	1868	1868	1868	0
10	20230911	190700	6916795669	1868	1868	1868	1868	0
11	20230911	190600	6916795669	1868	1868	1868	1868	0
12	20230911	190500	6916795669	1868	1868	1868	1868	0
13	20230911	190400	6916795669	1868	1868	1868	1868	0
14	20230911	190300	6916795669	1868	1868	1868	1868	0
15	20230911	190200	6916795669	1868	1868	1868	1868	0
16	20230911	190100	6916795669	1868	1868	1868	1868	0
17	20230911	190000	6916795669	1868	1868	1868	1868	0
18	20230911	185900	6916795669	1868	1868	1868	1868	0
19	20230911	185800	6916795669	1868	1868	1868	1868	0
20	20230911	185700	6916795669	1868	1868	1868	1868	0
21	20230911	185600	6916795669	1868	1868	1868	1868	0
22	20230911	185500	6916795669	1868	1868	1868	1868	0
23	20230911	185400	6916795669	1868	1868	1868	1868	0
24	20230911	185300	6916795669	1868	1868	1868	1868	0
25	20230911	185200	6916795669	1868	1868	1868	1868	0
26	20230911	185100	6916795669	1868	1868	1868	1868	0
27	20230911	185000	6916795669	1868	1868	1868	1868	0
28	20230911	184900	6916795669	1868	1868	1868	1868	0
29	20230911	184800	6916795669	1868	1868	1868	1868	0
30	20230911	184700	6916795669	1868	1868	1868	1868	0
31	20230911	184600	6916795669	1868	1868	1868	1868	0
32	20230911	184500	6916795669	1868	1868	1868	1868	75332
33	20230911	184400	6916795669	1868	1868	1868	1868	0
34	20230911	184300	6916795669	1868	1868	1868	1868	0
35	20230911	184200	6916795669	1868	1868	1868	1868	0
36	20230911	184100	6916795669	1868	1868	1868	1868	0
37	20230911	184000	6916795669	1868	1868	1868	1868	0
38	20230911	183900	6916795669	1868	1868	1868	1868	0
39	20230911	183800	6916795669	1868	1868	1868	1868	0
40	20230911	183700	6916795669	1868	1868	1868	1868	0
41	20230911	183600	6916795669	1868	1868	1868	1868	0
42	20230911	183500	6916795669	1868	1868	1868	1868	0
43	20230911	183400	6916795669	1868	1868	1868	1868	0
44	20230911	183300	6916795669	1868	1868	1868	1868	0
45	20230911	183200	6916795669	1868	1868	1868	1868	0
46	20230911	183100	6916795669	1868	1868	1868	1868	0
47	20230911	183000	6916795669	1868	1868	1868	1868	0
48	20230911	182900	6916795669	1868	1868	1868	1868	0
49	20230911	182800	6916795669	1868	1868	1868	1868	0
50	20230911	182700	6916795669	1868	1868	1868	1868	0
51	20230911	182600	6916795669	1868	1868	1868	1868	0
52	20230911	182500	6916795669	1868	1868	1868	1868	0
53	20230911	182400	6916795669	1868	1868	1868	1868	0
54	20230911	182300	6916795669	1868	1868	1868	1868	0
55	20230911	182200	6916795669	1868	1868	1868	1868	0
56	20230911	182100	6916795669	1868	1868	1868	1868	0
57	20230911	182000	6916795669	1868	1868	1868	1868	0
58	20230911	181900	6916795669	1868	1868	1868	1868	0
59	20230911	181800	6916795669	1868	1868	1868	1868	0
60	20230911	181700	6916795669	1868	1868	1868	1868	0
61	20230911	181600	6916795669	1868	1868	1868	1868	0
62	20230911	181500	6916795669	1868	1868	1868	1868	75332
63	20230911	181400	6916795669	1868	1868	1868	1868	0
64	20230911	181300	6916795669	1868	1868	1868	1868	0
65	20230911	181200	6916795669	1868	1868	1868	1868	0
66	20230911	181100	6916795669	1868	1868	1868	1868	0
67	20230911	181000	6916795669	1868	1868	1868	1868	0
68	20230911	180900	6916795669	1868	1868	1868	1868	0
69	20230911	180800	6916795669	1868	1868	1868	1868	0
70	20230911	180700	6916795669	1868	1868	1868	1868	0
71	20230911	180600	6916795669	1868	1868	1868	1868	0
72	20230911	180500	6916795669	1868	1868	1868	1868	0
73	20230911	180400	6916795669	1868	1868	1868	1868	0
74	20230911	180300	6916795669	1868	1868	1868	1868	0
75	20230911	180200	6916795669	1868	1868	1868	1868	0
76	20230911	180100	6916795669	1868	1868	1868	1868	0
77	20230911	180000	6916795669	1868	1868	1868	1868	0
78	20230911	175900	6916795669	1868	1868	1868	1868	0
79	20230911	175800	6916795669	1868	1868	1868	1868	0
80	20230911	175700	6916795669	1868	1868	1868	1868	0
81	20230911	175600	6916795669	1868	1868	1868	1868	0
82	20230911	175500	6916795669	1868	1868	1868	1868	0
83	20230911	175400	6916795669	1868	1868	1868	1868	0
84	20230911	175300	6916795669	1868	1868	1868	1868	0
85	20230911	175200	6916795669	1868	1868	1868	1868	0
86	20230911	175100	6916795669	1868	1868	1868	1868	0
87	20230911	175000	6916795669	1868	1868	1868	1868	0
88	20230911	174900	6916795669	1868	1868	1868	1868	0
89	20230911	174800	6916795669	1868	1868	1868	1868	0
90	20230911	174700	6916795669	1868	1868	1868	1868	0
91	20230911	174600	6916795669	1868	1868	1868	1868	0
92	20230911	174500	6916795669	1868	1868	1868	1868	75332
93	20230911	174400	6916795669	1868	1868	1868	1868	0
94	20230911	174300	6916795669	1868	1868	1868	1868	0
95	20230911	174200	6916795669	1868	1868	1868	1868	0
96	20230911	174100	6916795669	1868	1868	1868	1868	0
97	20230911	174000	6916795669	1868	1868	1868	1868	0
98	20230911	173900	6916795669	1868	1868	1868	1868	0
99	20230911	173800	6916795669	1868	1868	1868	1868	0
100	20230911	173700	6916795669	1868	1868	1868	1868	0
101	20230911	173600	6916795669	1868	1868	1868	1868	0
102	20230911	173500	6916795669	1868	1868	1868	1868	0
103	20230911	173400	6916795669	1868	1868	1868	1868	0
104	20230911	173300	6916795669	1868	1868	1868	1868	0
105	20230911	173200	6916795669	1868	1868	1868	1868	0
106	20230911	173100	6916795669	1868	1868	1868	1868	0
107	20230911	173000	6916795669	1868	1868	1868	1868	0
108	20230911	172900	6916795669	1868	1868	1868	1868	0
109	20230911	172800	6916795669	1868	1868	1868	1868	0
110	20230911	172700	6916795669	1868	1868	1868	1868	0
111	20230911	172600	6916795669	1868	1868	1868	1868	0
112	20230911	172500	6916795669	1868	1868	1868	1868	0
113	20230911	172400	6916795669	1868	1868	1868	1868	0
114	20230911	172300	6916795669	1868	1868	1868	1868	0
115	20230911	172200	6916795669	1868	1868	1868	1868	0
116	20230911	172100	6916795669	1868	1868	1868	1868	0
117	20230911	172000	6916795669	1868	1868	1868	1868	0
118	20230911	171900	6916795669	1868	1868	1868	1868	0
119	20230911	171800	6916795669	1868	1868	1868	1868	0
120	20230911	171700	6916795669	1868	1868	1868	1868	0
121	20230911	171600	6916795669	1868	1868	1868	1868	0
122	20230911	171500	6916795669	1868	1868	1868	1868	75332
123	20230911	171400	6916795669	1868	1868	1868	1868	0
124	20230911	171300	6916795669	1868	1868	1868	1868	0
125	20230911	171200	6916795669	1868	1868	1868	1868	0
126	20230911	171100	6916795669	1868	1868	1868	1868	0
127	20230911	171000	6916795669	1868	1868	1868	1868	0
128	20230911	170900	6916795669	1868	1868	1868	1868	0
129	20230911	170800	6916795669	1868	1868	1868	1868	0
130	20230911	170700	6916795669	1868	1868	1868	1868	0
131	20230911	170600	6916795669	1868	1868	1868	1868	0
132	20230911	170500	6916795669	1868	1868	1868	1868	0
133	20230911	170400	6916795669	1868	1868	1868	1868	0
134	20230911	170300	6916795669	1868	1868	1868	1868	0
135	20230911	170200	6916795669	1868	1868	1868	1868	0
136	20230911	170100	6916795669	1868	1868	1868	1868	0
137	20230911	170000	6916795669	1868	1868	1868	1868	0
138	20230911	165900	6916795669	1868	1868	1868	1868	0
139	20230911	165800	6916795669	1868	1868	1868	1868	0
140	20230911	165700	6916795669	1868	1868	1868	1868	0
141	20230911	165600	6916795669	1868	1868	1868	1868	0
142	20230911	165500	6916795669	1868	1868	1868	1868	0
143	20230911	165400	6916795669	1868	1868	1868	1868	0
144	20230911	165300	6916795669	1868	1868	1868	1868	0
145	20230911	165200	6916795669	1868	1868	1868	1868	0
146	20230911	165100	6916795669	1868	1868	1868	1868	0
147	20230911	165000	6916795669	1868	1868	1868	1868	0
148	20230911	164900	6916795669	1868	1868	1868	1868	0
149	20230911	164800	6916795669	1868	1868	1868	1868	0
150	20230911	164700	6916795669	1868	1868	1868	1868	0
151	20230911	164600	6916795669	1868	1868	1868	1868	0
152	20230911	164500	6916795669	1868	1868	1868	1868	75332
153	20230911	164400	6916795669	1868	1868	1868	1868	0
154	20230911	164300	6916795669	1868	1868	1868	1868	0
155	20230911	164200	6916795669	1868	1868	1868	1868	0
156	20230911	164100	6916795669	1868	1868	1868	1868	0
157	20230911	164000	6916795669	1868	1868	1868	1868	0
158	20230911	163900	6916795669	1868	1868	1868	1868	0
159	20230911	163800	6916795669	1868	1868	1868	1868	0
160	20230911	163700	6916795669	1868	1868	1868	1868	0
161	20230911	163600	6916795669	1868	1868	1868	1868	0
162	20230911	163500	6916795669	1868	1868	1868	1868	0
163	20230911	163400	6916795669	1868	1868	1868	1868	0
164	20230911	163300	6916795669	1868	1868	1868	1868	0
165	20230911	163200	6916795669	1868	1868	1868	1868	0
166	20230911	163100	6916795669	1868	1868	1868	1868	0
167	20230911	163000	6916795669	1868	1868	1868	1868	0
168	20230911	162900	6916795669	1868	1868	1868	1868	0
169	20230911	162800	6916795669	1868	1868	1868	1868	0
170	20230911	162700	6916795669	1868	1868	1868	1868	0
171	20230911	162600	6916795669	1868	1868	1868	1868	0
172	20230911	162500	6916795669	1868	1868	1868	1868	0
173	20230911	162400	6916795669	1868	1868	1868	1868	0
174	20230911	162300	6916795669	1868	1868	1868	1868	0
175	20230911	162200	6916795669	1868	1868	1868	1868	0
176	20230911	162100	6916795669	1868	1868	1868	1868	0
177	20230911	162000	6916795669	1868	1868	1868	1868	0
178	20230911	161900	6916795669	1868	1868	1868	1868	0
179	20230911	161800	6916795669	1868	1868	1868	1868	0
180	20230911	161700	6916795669	1868	1868	1868	1868	0
181	20230911	161600	6916795669	1868	1868	1868	1868	0
182	20230911	161500	6916795669	1868	1868	1868	1868	75332
183	20230911	161400	6916795669	1868	1868	1868	1868	0
184	20230911	161300	6916795669	1868	1868	1868	1868	0
185	20230911	161200	6916795669	1868	1868	1868	1868	0
186	20230911	161100	6916795669	1868	1868	1868	1868	0
187	20230911	161000	6916795669	1868	1868	1868	1868	0
188	20230911	160900	6916795669	1868	1868	1868	1868	0
189	20230911	160800	6916795669	1868	1868	1868	1868	0
190	20230911	160700	6916795669	1868	1868	1868	1868	0
191	20230911	160600	6916795669	1868	1868	1868	1868	0
192	20230911	160500	6916795669	1868	1868	1868	1868	0
193	20230911	160400	6916795669	1868	1868	1868	1868	0
194	20230911	160300	6916795669	1868	1868	1868	1868	0
195	20230911	160200	6916795669	1868	1868	1868	1868	0
196	20230911	160100	6916795669	1868	1868	1868	1868	0
197	20230911	160000	6916795669	1868	1868	1868	1868	0
198	20230911	155900	6916795669	1868	1868	1868	1868	0
199	20230911	155800	6916795669	1868	1868	1868	1868	0
200	20230911	155700	6916795669	1868	1868	1868	1868	0
201	20230911	155600	6916795669	1868	1868	1868	1868	0
202	20230911	155500	6916795669	1868	1868	1868	1868	0
203	20230911	155400	6916795669	1868	1868	1868	1868	0
204	20230911	155300	6916795669	1868	1868	1868	1868	0
205	20230911	155200	6916795669	1868	1868	1868	1868	0
206	20230911	155100	6916795669	1868	1868	1868	1868	0
207	20230911	155000	6916795669	1868	1868	1868	1868	0
208	20230911	154900	6916795669	1868	1868	1868	1868	0
209	20230911	154800	6916795669	1868	1868	1868	1868	0
210	20230911	154700	6916795669	1868	1868	1868	1868	0
211	20230911	154600	6916795669	1868	1868	1868	1868	0
212	20230911	154500	6916795669	1868	1868	1868	1868	75332
213	20230911	154400	6916795669	1868	1868	1868	1868	0
214	20230911	154300	6916795669	1868	1868	1868	1868	0
215	20230911	154200	6916795669	1868	1868	1868	1868	0
216	20230911	154100	6916795669	1868	1868	1868	1868	0
217	20230911	154000	6916795669	1868	1868	1868	1868	0
218	20230911	153900	6916795669	1868	1868	1868	1868	0
219	20230911	153800	6916795669	1868	1868	1868	1868	0
220	20230911	153700	6916795669	1868	1868	1868	1868	0
221	20230911	153600	6916795669	1868	1868	1868	1868	0
222	20230911	153500	6916795669	1868	1868	1868	1868	0
223	20230911	153400	6916795669	1868	1868	1868	1868	0
224	20230911	153300	6916795669	1868	1868	1868	1868	0
225	20230911	153200	6916795669	1868	1868	1868	1868	0
226	20230911	153100	6916795669	1868	1868	1868	1868	0
227	20230911	153000	6916795669	1868	1868	1868	1868	75332
228	20230911	152900	6776075493	1873	1873	1873	1873	0
229	20230911	152800	6776075493	1873	1873	1873	1873	0
230	20230911	152700	6776075493	1873	1873	1873	1873	0
231	20230911	152600	6776075493	1873	1873	1873	1873	0
232	20230911	152500	6776075493	1873	1873	1873	1873	0
233	20230911	152400	6776075493	1873	1873	1873	1873	0
234	20230911	152300	6776075493	1873	1873	1873	1873	0
235	20230911	152200	6776075493	1873	1873	1873	1873	0
236	20230911	152100	6776075493	1873	1873	1873	1873	0
237	20230911	152000	6776075493	1873	1873	1873	1873	0
238	20230911	151900	6776075493	1873	1875	1875	1872	12499
239	20230911	151800	6752658030	1875	1875	1877	1872	5006
240	20230911	151700	6743273563	1875	1876	1877	1875	4592
241	20230911	151600	6734661013	1877	1877	1879	1877	3611
242	20230911	151500	6727879225	1877	1880	1885	1876	17208
243	20230911	151400	6695496331	1880	1873	1880	1870	21167
244	20230911	151300	6655821468	1873	1869	1873	1868	9908
245	20230911	151200	6637299951	1869	1873	1873	1868	7097
246	20230911	151100	6624022515	1872	1871	1873	1871	1591
247	20230911	151000	6621044283	1872	1869	1872	1867	8010
248	20230911	150900	6606082121	1869	1871	1871	1869	4020
249	20230911	150800	6598566744	1871	1869	1871	1869	4798
250	20230911	150700	6589595510	1869	1868	1869	1867	5291
251	20230911	150600	6579709600	1868	1868	1870	1868	4162
252	20230911	150500	6571933240	1868	1870	1870	1867	6680
253	20230911	150400	6559450301	1871	1871	1871	1871	3254
254	20230911	150300	6553362067	1873	1871	1873	1870	2167
255	20230911	150200	6549309460	1870	1872	1872	1868	4025
256	20230911	150100	6541780232	1870	1871	1871	1867	6245
257	20230911	150000	6530104314	1872	1872	1872	1867	3791
258	20230911	145900	6523019468	1872	1871	1872	1867	8064
259	20230911	145800	6507944685	1872	1875	1875	1872	9705
260	20230911	145700	6489765970	1874	1873	1874	1872	3042
261	20230911	145600	6484067408	1877	1876	1880	1872	16114
262	20230911	145500	6453841780	1876	1874	1879	1874	6533
263	20230911	145400	6441585365	1877	1872	1880	1872	3577
264	20230911	145300	6434879883	1872	1876	1881	1871	6368
265	20230911	145200	6422932540	1870	1872	1874	1868	5287
266	20230911	145100	6413033265	1871	1870	1871	1868	694
267	20230911	145000	6411735412	1870	1871	1871	1869	3067
268	20230911	144900	6405999574	1871	1868	1872	1868	5321
269	20230911	144800	6396052382	1869	1868	1869	1867	1435
270	20230911	144700	6393372051	1867	1867	1868	1866	2622
271	20230911	144600	6388476687	1866	1866	1869	1866	3617
272	20230911	144500	6381721925	1866	1863	1867	1863	4988
273	20230911	144400	6372418050	1864	1861	1864	1860	6307
274	20230911	144300	6360674668	1860	1869	1869	1857	63784
275	20230911	144200	6242010455	1866	1861	1869	1861	5883
276	20230911	144100	6231050681	1861	1868	1872	1860	25382
277	20230911	144000	6183787971	1863	1865	1868	1861	20359
278	20230911	143900	6145873930	1864	1878	1878	1864	9451
279	20230911	143800	6128232665	1869	1876	1876	1861	63538
280	20230911	143700	6009517288	1877	1880	1882	1877	13292
281	20230911	143600	5984537497	1881	1889	1890	1880	27892
282	20230911	143500	5931983551	1890	1886	1894	1885	7542
283	20230911	143400	5917726504	1885	1897	1899	1884	40607
284	20230911	143300	5840994402	1897	1917	1922	1882	123205
285	20230911	143200	5606002754	1917	1894	1920	1885	110681
286	20230911	143100	5394593757	1886	1879	1911	1875	164205
287	20230911	143000	5083346789	1879	1881	1881	1873	9437
288	20230911	142900	5065623124	1880	1880	1883	1878	10492
289	20230911	142800	5045886022	1880	1881	1883	1877	8781
290	20230911	142700	5029375058	1879	1868	1881	1868	12102
291	20230911	142600	5006692449	1871	1867	1873	1866	23868
292	20230911	142500	4962018036	1873	1873	1873	1866	27827
293	20230911	142400	4909977944	1873	1879	1879	1871	10735
294	20230911	142300	4889859936	1879	1874	1882	1874	6700
295	20230911	142200	4877275568	1875	1878	1878	1872	9324
296	20230911	142100	4859811003	1878	1874	1878	1870	14591
297	20230911	142000	4832483172	1871	1878	1878	1871	16859
298	20230911	141900	4800907718	1878	1875	1878	1874	2018
299	20230911	141800	4797123808	1875	1880	1880	1874	31379
300	20230911	141700	4738225247	1880	1881	1881	1878	27045
301	20230911	141600	4687393418	1881	1881	1884	1881	2140
302	20230911	141500	4683368028	1882	1884	1884	1880	19128
303	20230911	141400	4647377140	1884	1884	1884	1884	1191
304	20230911	141300	4645133296	1884	1884	1884	1883	851
305	20230911	141200	4643530020	1883	1886	1886	1883	6639
306	20230911	141100	4631019392	1886	1885	1886	1884	1488
307	20230911	141000	4628214379	1884	1882	1885	1882	3616
308	20230911	140900	4621407346	1882	1883	1883	1882	716
309	20230911	140800	4620059566	1883	1887	1887	1882	6313
310	20230911	140700	4608153433	1886	1886	1888	1886	2199
311	20230911	140600	4604005851	1889	1885	1889	1881	16055
312	20230911	140500	4573775318	1885	1884	1886	1884	1800
313	20230911	140400	4570382435	1884	1883	1884	1880	25822
314	20230911	140300	4521813350	1883	1885	1886	1883	7057
315	20230911	140200	4508519593	1885	1886	1886	1885	4345
316	20230911	140100	4500329234	1886	1887	1887	1886	2276
317	20230911	140000	4496036245	1888	1887	1889	1887	1027
318	20230911	135900	4494098230	1887	1887	1888	1886	1843
319	20230911	135800	4490619696	1887	1886	1887	1886	3490
320	20230911	135700	4484036493	1886	1886	1886	1886	1714
321	20230911	135600	4480803889	1886	1887	1887	1886	1600
322	20230911	135500	4477786288	1888	1888	1890	1885	7210
323	20230911	135400	4464185965	1888	1887	1888	1887	3342
324	20230911	135300	4457876671	1888	1888	1888	1887	2404
325	20230911	135200	4453340110	1888	1887	1891	1885	5656
326	20230911	135100	4442671626	1888	1887	1891	1887	129
327	20230911	135000	4442428049	1887	1887	1887	1887	1
328	20230911	134900	4442426162	1886	1890	1890	1886	2802
329	20230911	134800	4437137385	1890	1891	1893	1889	1551
330	20230911	134700	4434204532	1892	1889	1892	1889	3030
331	20230911	134600	4428475918	1889	1888	1893	1885	14118
332	20230911	134500	4401792425	1887	1887	1887	1886	6559
333	20230911	134400	4389417266	1888	1888	1889	1887	2693
334	20230911	134300	4384331684	1887	1889	1889	1887	1680
335	20230911	134200	4381160671	1890	1887	1890	1887	27
336	20230911	134100	4381109701	1887	1887	1890	1887	16444
337	20230911	134000	4350050693	1887	1884	1887	1883	4053
338	20230911	133900	4342410627	1884	1884	1885	1884	1683
339	20230911	133800	4339239378	1882	1881	1883	1881	2618
340	20230911	133700	4334311895	1880	1887	1887	1880	45563
341	20230911	133600	4248564055	1887	1887	1888	1887	2299
342	20230911	133500	4244225841	1888	1888	1888	1887	1997
343	20230911	133400	4240457476	1889	1889	1890	1887	1515
344	20230911	133300	4237595896	1887	1886	1889	1885	6206
345	20230911	133200	4225886712	1885	1886	1887	1885	6544
346	20230911	133100	4213548086	1886	1887	1887	1886	212
347	20230911	133000	4213148142	1887	1887	1887	1886	2836
348	20230911	132900	4207797172	1886	1887	1887	1886	9
349	20230911	132800	4207780190	1886	1887	1887	1885	5786
350	20230911	132700	4196867138	1886	1887	1888	1886	1089
351	20230911	132600	4194812354	1888	1889	1889	1888	1140
352	20230911	132500	4192659121	1889	1888	1889	1886	4674
353	20230911	132400	4183839402	1889	1888	1889	1886	2808
354	20230911	132300	4178540335	1888	1890	1890	1888	1879
355	20230911	132200	4174991155	1890	1887	1890	1887	3956
356	20230911	132100	4167520752	1888	1887	1888	1886	1913
357	20230911	132000	4163911270	1886	1886	1887	1886	934
358	20230911	131900	4162148817	1886	1887	1887	1886	1175
359	20230911	131800	4159932756	1887	1888	1888	1887	4435
360	20230911	131700	4151563884	1887	1888	1888	1887	61
361	20230911	131600	4151448773	1888	1887	1888	1887	22
362	20230911	131500	4151407249	1887	1887	1887	1886	463
363	20230911	131400	4150533569	1885	1888	1888	1885	608
364	20230911	131300	4149387144	1888	1888	1890	1886	5922
365	20230911	131200	4138202556	1887	1884	1887	1884	4468
366	20230911	131100	4129773606	1887	1887	1888	1881	22858
367	20230911	131000	4086731608	1887	1886	1887	1886	855
368	20230911	130900	4085119024	1886	1889	1889	1886	2181
369	20230911	130800	4081003774	1887	1889	1889	1887	1321
370	20230911	130700	4078510938	1887	1887	1887	1887	599
371	20230911	130600	4077380625	1886	1886	1890	1885	2558
372	20230911	130500	4072555389	1886	1887	1888	1886	8425
373	20230911	130400	4056658289	1888	1888	1890	1888	1179
374	20230911	130300	4054432335	1888	1892	1892	1888	1165
375	20230911	130200	4052231372	1892	1890	1892	1888	4015
376	20230911	130100	4044643989	1893	1890	1894	1890	2656
377	20230911	130000	4039616130	1891	1887	1893	1886	3087
378	20230911	125900	4033784301	1887	1889	1889	1886	4146
379	20230911	125800	4025961586	1889	1888	1889	1888	714
380	20230911	125700	4024613516	1888	1888	1888	1887	5797
381	20230911	125600	4013674456	1887	1889	1889	1887	4752
382	20230911	125500	4004701759	1888	1889	1889	1888	4125
383	20230911	125400	3996913348	1889	1891	1891	1889	709
384	20230911	125300	3995574045	1892	1892	1894	1892	458
385	20230911	125200	3994707357	1892	1890	1893	1887	497
386	20230911	125100	3993767161	1887	1893	1894	1887	7229
387	20230911	125000	3980111838	1893	1892	1895	1892	3284
388	20230911	124900	3973892349	1892	1889	1892	1889	3301
389	20230911	124800	3967653927	1889	1886	1889	1886	370
390	20230911	124700	3966955862	1886	1889	1889	1881	14843
391	20230911	124600	3939004221	1890	1890	1890	1889	697
392	20230911	124500	3937686892	1892	1892	1892	1890	552
393	20230911	124400	3936643514	1890	1889	1890	1889	72
394	20230911	124300	3936507440	1889	1888	1890	1888	2034
395	20230911	124200	3932664152	1888	1890	1890	1882	3724
396	20230911	124100	3925645168	1883	1881	1890	1881	19602
397	20230911	124000	3888726184	1882	1888	1888	1881	41207
398	20230911	123900	3811106380	1888	1890	1890	1888	1087
399	20230911	123800	3809053179	1890	1890	1890	1887	747
400	20230911	123700	3807643177	1892	1893	1893	1888	1457
401	20230911	123600	3804890086	1893	1887	1893	1886	1951
402	20230911	123500	3801210120	1886	1889	1889	1886	687
403	20230911	123400	3799913671	1889	1890	1890	1887	2771
404	20230911	123300	3794679885	1888	1890	1893	1888	374
405	20230911	123200	3793973018	1891	1891	1893	1890	5103
406	20230911	123100	3784324190	1891	1886	1891	1885	1443
407	20230911	123000	3781601970	1885	1894	1894	1885	7670
408	20230911	122900	3767131101	1894	1885	1895	1885	7609
409	20230911	122800	3752775639	1885	1884	1887	1883	11447
410	20230911	122700	3731205421	1884	1888	1888	1883	27562
411	20230911	122600	3679252638	1887	1896	1899	1886	45264
412	20230911	122500	3593728737	1892	1896	1896	1892	1836
413	20230911	122400	3590251411	1892	1897	1899	1892	685
414	20230911	122300	3588954777	1891	1894	1900	1890	18587
415	20230911	122200	3553788394	1894	1897	1900	1893	10988
416	20230911	122100	3532962667	1901	1899	1901	1898	1444
417	20230911	122000	3530221832	1901	1901	1904	1899	1101
418	20230911	121900	3528127593	1901	1898	1901	1898	926
419	20230911	121800	3526369985	1898	1897	1898	1896	3114
420	20230911	121700	3520463418	1897	1898	1899	1896	5879
421	20230911	121600	3509305625	1900	1895	1901	1895	3293
422	20230911	121500	3503053962	1895	1895	1898	1895	2737
423	20230911	121400	3497867257	1895	1896	1898	1893	5255
424	20230911	121300	3487913181	1895	1895	1898	1894	5259
425	20230911	121200	3477945619	1895	1898	1898	1895	16069
426	20230911	121100	3447468666	1898	1901	1901	1898	12719
427	20230911	121000	3423304930	1901	1901	1901	1900	2080
428	20230911	120900	3419351584	1901	1901	1901	1901	1392
429	20230911	120800	3416705392	1901	1901	1902	1901	460
430	20230911	120700	3415830914	1901	1900	1903	1900	676
431	20230911	120600	3414546306	1903	1904	1904	1899	12233
432	20230911	120500	3391274360	1904	1904	1904	1904	60
433	20230911	120400	3391160120	1904	1905	1905	1903	4023
434	20230911	120300	3383499967	1905	1906	1906	1904	4700
435	20230911	120200	3374546462	1906	1906	1907	1905	2617
436	20230911	120100	3369559888	1907	1908	1908	1907	228
437	20230911	120000	3369124865	1909	1909	1909	1905	5030
438	20230911	115900	3359534644	1909	1909	1910	1909	472
439	20230911	115800	3358633592	1911	1910	1912	1906	4793
440	20230911	115700	3349477971	1912	1909	1912	1909	13365
441	20230911	115600	3323950117	1909	1908	1909	1906	1988
442	20230911	115500	3320159274	1906	1907	1908	1906	348
443	20230911	115400	3319495748	1907	1907	1908	1906	1040
444	20230911	115300	3317512921	1907	1907	1908	1906	259
445	20230911	115200	3317019066	1909	1906	1909	1906	1169
446	20230911	115100	3314789397	1906	1905	1906	1903	2956
447	20230911	115000	3309157946	1906	1907	1908	1906	3514
448	20230911	114900	3302457723	1907	1905	1907	1905	1280
449	20230911	114800	3300018951	1905	1905	1905	1902	827
450	20230911	114700	3298443692	1905	1901	1905	1899	22002
451	20230911	114600	3256587580	1899	1899	1899	1898	2847
452	20230911	114500	3251181627	1899	1899	1899	1899	8
453	20230911	114400	3251166435	1899	1898	1899	1896	3995
454	20230911	114300	3243584588	1898	1898	1898	1897	1598
455	20230911	114200	3240552367	1897	1898	1898	1897	4285
456	20230911	114100	3232421815	1898	1899	1899	1897	3544
457	20230911	114000	3225694804	1899	1898	1900	1898	378
458	20230911	113900	3224977044	1898	1902	1902	1898	2400
459	20230911	113800	3220418934	1900	1900	1902	1900	1043
460	20230911	113700	3218437226	1900	1903	1903	1900	1681
461	20230911	113600	3215243289	1903	1903	1904	1898	3525
462	20230911	113500	3208542721	1904	1903	1904	1903	524
463	20230911	113400	3207545523	1902	1899	1902	1896	12868
464	20230911	113300	3183104125	1900	1900	1900	1899	2632
465	20230911	113200	3178105242	1900	1899	1900	1899	1271
466	20230911	113100	3175691081	1899	1899	1900	1899	1486
467	20230911	113000	3172868302	1899	1900	1900	1899	1274
468	20230911	112900	3170448954	1900	1901	1901	1899	2312
469	20230911	112800	3166056430	1900	1900	1900	1899	891
470	20230911	112700	3164363830	1899	1901	1901	1899	985
471	20230911	112600	3162493077	1901	1902	1902	1901	1004
472	20230911	112500	3160583483	1898	1898	1902	1898	2228
473	20230911	112400	3156354735	1902	1899	1902	1898	1530
474	20230911	112300	3153449581	1903	1895	1904	1895	1657
475	20230911	112200	3150296357	1895	1896	1904	1893	8295
476	20230911	112100	3134572552	1893	1899	1900	1891	23660
477	20230911	112000	3089738873	1900	1900	1900	1900	11309
478	20230911	111900	3068251773	1905	1905	1906	1900	1593
479	20230911	111800	3065221859	1905	1903	1905	1903	1737
480	20230911	111700	3061914912	1901	1903	1903	1901	1626
481	20230911	111600	3058822365	1904	1900	1905	1900	2015
482	20230911	111500	3054991716	1900	1896	1900	1896	2050
483	20230911	111400	3051100716	1901	1900	1901	1895	25373
484	20230911	111300	3002934959	1901	1904	1905	1899	7672
485	20230911	111200	2988335471	1901	1905	1905	1900	3648
486	20230911	111100	2981388427	1905	1903	1905	1901	1620
487	20230911	111000	2978304107	1906	1907	1907	1903	1453
488	20230911	110900	2975534644	1908	1901	1909	1899	11902
489	20230911	110800	2952879259	1900	1901	1901	1899	1733
490	20230911	110700	2949587360	1901	1900	1901	1900	404
491	20230911	110600	2948819716	1900	1897	1900	1896	5328
492	20230911	110500	2938712408	1900	1897	1900	1896	5658
493	20230911	110400	2927983395	1901	1900	1901	1896	1665
494	20230911	110300	2924823358	1899	1896	1900	1896	2034
495	20230911	110200	2920964553	1896	1897	1900	1896	3563
496	20230911	110100	2914206846	1897	1905	1905	1897	6231
497	20230911	110000	2902379702	1905	1896	1907	1895	4744
498	20230911	105900	2893373329	1895	1898	1898	1891	22348
499	20230911	105800	2851038801	1898	1900	1904	1895	11586
500	20230911	105700	2829057261	1900	1898	1900	1898	2224
501	20230911	105600	2824835985	1900	1904	1904	1897	8980
502	20230911	105500	2807788798	1900	1899	1901	1899	4827
503	20230911	105400	2798617675	1899	1900	1904	1899	5893
504	20230911	105300	2787422383	1900	1904	1904	1899	7466
505	20230911	105200	2773219114	1905	1905	1907	1904	536
506	20230911	105100	2772198323	1905	1908	1908	1905	2343
507	20230911	105000	2767734035	1908	1908	1908	1906	1863
508	20230911	104900	2764180693	1909	1908	1910	1908	961
509	20230911	104800	2762345225	1910	1910	1910	1907	1828
510	20230911	104700	2758855518	1910	1914	1914	1910	1570
511	20230911	104600	2755856681	1914	1912	1916	1909	13742
512	20230911	104500	2729557280	1909	1904	1912	1904	25877
513	20230911	104400	2680214098	1904	1902	1907	1902	3304
514	20230911	104300	2673921213	1902	1901	1902	1901	5928
515	20230911	104200	2662647563	1898	1898	1902	1898	9058
516	20230911	104100	2645447030	1891	1900	1900	1891	42036
517	20230911	104000	2565833313	1900	1900	1900	1899	2647
518	20230911	103900	2560804870	1898	1902	1905	1898	23015
519	20230911	103800	2517081412	1906	1901	1907	1901	8670
520	20230911	103700	2500599244	1901	1904	1905	1901	31113
521	20230911	103600	2441419938	1904	1906	1906	1904	973
522	20230911	103500	2439566662	1906	1907	1908	1906	2987
523	20230911	103400	2433870774	1907	1905	1907	1905	499
524	20230911	103300	2432920131	1905	1903	1907	1903	1465
525	20230911	103200	2430129332	1907	1907	1908	1902	2248
526	20230911	103100	2425852863	1907	1904	1908	1902	6706
527	20230911	103000	2413097292	1908	1904	1910	1902	3946
528	20230911	102900	2405573179	1904	1901	1904	1901	2854
529	20230911	102800	2400145757	1901	1902	1906	1900	12861
530	20230911	102700	2375696115	1901	1913	1914	1901	18625
531	20230911	102600	2340220226	1914	1914	1914	1914	42
532	20230911	102500	2340139838	1915	1914	1915	1914	276
533	20230911	102400	2339611571	1915	1910	1915	1907	3745
534	20230911	102300	2332460939	1910	1915	1915	1909	944
535	20230911	102200	2330657460	1911	1913	1916	1910	13462
536	20230911	102100	2304938956	1917	1909	1917	1909	4491
537	20230911	102000	2296343770	1915	1905	1916	1904	8819
538	20230911	101900	2279486826	1905	1917	1917	1905	18030
539	20230911	101800	2245112076	1909	1908	1918	1908	6898
540	20230911	101700	2231944444	1908	1909	1909	1907	1662
541	20230911	101600	2228774348	1910	1910	1910	1908	2542
542	20230911	101500	2223923598	1908	1911	1911	1907	8645
543	20230911	101400	2207412410	1911	1921	1921	1911	2491
544	20230911	101300	2202644782	1915	1914	1921	1914	19489
545	20230911	101200	2165302856	1910	1918	1918	1910	7398
546	20230911	101100	2151155955	1918	1919	1919	1914	10539
547	20230911	101000	2130962363	1919	1919	1920	1915	3284
548	20230911	100900	2124666889	1919	1918	1921	1915	8003
549	20230911	100800	2109318342	1919	1917	1919	1917	12068
550	20230911	100700	2086173332	1917	1910	1917	1907	13051
551	20230911	100600	2061230351	1910	1910	1914	1910	3269
552	20230911	100500	2054983962	1910	1908	1912	1908	6285
553	20230911	100400	2042980413	1908	1905	1908	1902	3643
554	20230911	100300	2036036415	1906	1899	1907	1896	15183
555	20230911	100200	2007171090	1899	1899	1899	1895	1178
556	20230911	100100	2004936136	1899	1895	1900	1894	11959
557	20230911	100000	1982248651	1894	1895	1895	1889	30087
558	20230911	095900	1925361490	1895	1895	1896	1893	8028
559	20230911	095800	1910152016	1895	1897	1898	1895	2616
560	20230911	095700	1905192653	1898	1896	1899	1895	15531
561	20230911	095600	1875723861	1896	1897	1898	1895	19536
562	20230911	095500	1838683921	1897	1900	1900	1896	7253
563	20230911	095400	1824920343	1900	1901	1901	1898	8231
564	20230911	095300	1809288016	1901	1905	1905	1901	4449
565	20230911	095200	1800826327	1905	1900	1909	1900	18342
566	20230911	095100	1765912562	1900	1899	1900	1897	19724
567	20230911	095000	1728486936	1898	1898	1901	1897	11488
568	20230911	094900	1706661601	1899	1904	1904	1899	20341
569	20230911	094800	1668006568	1905	1910	1910	1902	6489
570	20230911	094700	1655660522	1910	1903	1910	1902	7915
571	20230911	094600	1640596159	1903	1906	1907	1903	4066
572	20230911	094500	1632854097	1903	1903	1907	1903	6295
573	20230911	094400	1620873064	1903	1908	1908	1903	8824
574	20230911	094300	1604064867	1908	1908	1909	1905	2846
575	20230911	094200	1598638898	1909	1915	1915	1909	8107
576	20230911	094100	1583149020	1915	1917	1917	1911	3245
577	20230911	094000	1576946384	1911	1918	1919	1911	9585
578	20230911	093900	1558598642	1920	1922	1922	1918	2594
579	20230911	093800	1553619458	1922	1924	1924	1919	5710
580	20230911	093700	1542653899	1924	1925	1925	1919	5798
581	20230911	093600	1531523176	1920	1925	1925	1920	2398
582	20230911	093500	1526916286	1925	1922	1926	1920	4018
583	20230911	093400	1519190094	1925	1920	1925	1919	15416
584	20230911	093300	1489569989	1920	1920	1922	1918	4881
585	20230911	093200	1480195512	1920	1915	1922	1912	10903
586	20230911	093100	1459271155	1915	1905	1915	1903	33523
587	20230911	093000	1395352900	1904	1911	1911	1903	5910
588	20230911	092900	1384080247	1911	1902	1911	1900	12992
589	20230911	092800	1359322991	1897	1911	1912	1890	75890
590	20230911	092700	1215248742	1912	1917	1917	1911	4682
591	20230911	092600	1206291811	1917	1909	1917	1909	13266
592	20230911	092500	1180921179	1909	1913	1913	1906	1321
593	20230911	092400	1178401310	1906	1901	1914	1901	7088
594	20230911	092300	1164899936	1901	1902	1908	1900	21411
595	20230911	092200	1124191778	1901	1915	1916	1900	37460
596	20230911	092100	1052730677	1917	1928	1928	1915	42866
597	20230911	092000	970367339	1928	1929	1930	1928	1187
598	20230911	091900	968077673	1930	1937	1937	1927	3092
599	20230911	091800	962112952	1928	1928	1938	1928	17797
600	20230911	091700	927762537	1928	1933	1933	1925	2184
601	20230911	091600	923551086	1933	1926	1934	1924	56653
602	20230911	091500	814426103	1926	1925	1928	1923	6464
603	20230911	091400	801976063	1925	1923	1927	1920	8446
604	20230911	091300	785742644	1922	1924	1927	1920	13270
605	20230911	091200	760219965	1921	1928	1928	1920	5578
606	20230911	091100	749499808	1928	1926	1929	1917	8811
607	20230911	091000	732571204	1923	1915	1927	1913	6223
608	20230911	090900	720641242	1916	1929	1934	1914	12680
609	20230911	090800	696284769	1929	1912	1936	1905	66712
610	20230911	090700	568610096	1912	1911	1918	1910	3707
611	20230911	090600	561519893	1910	1912	1920	1909	12137
612	20230911	090500	538324983	1910	1909	1921	1900	55876
613	20230911	090400	431918503	1912	1923	1924	1905	60778
614	20230911	090300	315651322	1924	1949	1949	1924	15276
615	20230911	090200	286188435	1950	1926	1950	1926	17781
616	20230911	090100	251750821	1926	1927	1939	1920	30559
617	20230911	090000	192876206	1927	1921	1946	1921	100144