KissMeData/005390/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	184200	1216937644	1926	1926	1926	1926	13963
3	20230905	184100	1216937644	1926	1926	1926	1926	0
4	20230905	184000	1216937644	1926	1926	1926	1926	0
5	20230905	183900	1216937644	1926	1926	1926	1926	0
6	20230905	183800	1216937644	1926	1926	1926	1926	0
7	20230905	183700	1216937644	1926	1926	1926	1926	0
8	20230905	183600	1216937644	1926	1926	1926	1926	0
9	20230905	183500	1216937644	1926	1926	1926	1926	0
10	20230905	183400	1216937644	1926	1926	1926	1926	0
11	20230905	183300	1216937644	1926	1926	1926	1926	0
12	20230905	183200	1216937644	1926	1926	1926	1926	0
13	20230905	183100	1216937644	1926	1926	1926	1926	0
14	20230905	183000	1216937644	1926	1926	1926	1926	0
15	20230905	182900	1216937644	1926	1926	1926	1926	0
16	20230905	182800	1216937644	1926	1926	1926	1926	0
17	20230905	182700	1216937644	1926	1926	1926	1926	0
18	20230905	182600	1216937644	1926	1926	1926	1926	0
19	20230905	182500	1216937644	1926	1926	1926	1926	0
20	20230905	182400	1216937644	1926	1926	1926	1926	0
21	20230905	182300	1216937644	1926	1926	1926	1926	0
22	20230905	182200	1216937644	1926	1926	1926	1926	0
23	20230905	182100	1216937644	1926	1926	1926	1926	0
24	20230905	182000	1216937644	1926	1926	1926	1926	0
25	20230905	181900	1216937644	1926	1926	1926	1926	0
26	20230905	181800	1216937644	1926	1926	1926	1926	0
27	20230905	181700	1216937644	1926	1926	1926	1926	0
28	20230905	181600	1216937644	1926	1926	1926	1926	0
29	20230905	181500	1216937644	1926	1926	1926	1926	0
30	20230905	181400	1216937644	1926	1926	1926	1926	0
31	20230905	181300	1216937644	1926	1926	1926	1926	0
32	20230905	181200	1216937644	1926	1926	1926	1926	13963
33	20230905	181100	1216937644	1926	1926	1926	1926	0
34	20230905	181000	1216937644	1926	1926	1926	1926	0
35	20230905	180900	1216937644	1926	1926	1926	1926	0
36	20230905	180800	1216937644	1926	1926	1926	1926	0
37	20230905	180700	1216937644	1926	1926	1926	1926	0
38	20230905	180600	1216937644	1926	1926	1926	1926	0
39	20230905	180500	1216937644	1926	1926	1926	1926	0
40	20230905	180400	1216937644	1926	1926	1926	1926	0
41	20230905	180300	1216937644	1926	1926	1926	1926	0
42	20230905	180200	1216937644	1926	1926	1926	1926	0
43	20230905	180100	1216937644	1926	1926	1926	1926	0
44	20230905	180000	1216937644	1926	1926	1926	1926	0
45	20230905	175900	1216937644	1926	1926	1926	1926	0
46	20230905	175800	1216937644	1926	1926	1926	1926	0
47	20230905	175700	1216937644	1926	1926	1926	1926	0
48	20230905	175600	1216937644	1926	1926	1926	1926	0
49	20230905	175500	1216937644	1926	1926	1926	1926	0
50	20230905	175400	1216937644	1926	1926	1926	1926	0
51	20230905	175300	1216937644	1926	1926	1926	1926	0
52	20230905	175200	1216937644	1926	1926	1926	1926	0
53	20230905	175100	1216937644	1926	1926	1926	1926	0
54	20230905	175000	1216937644	1926	1926	1926	1926	0
55	20230905	174900	1216937644	1926	1926	1926	1926	0
56	20230905	174800	1216937644	1926	1926	1926	1926	0
57	20230905	174700	1216937644	1926	1926	1926	1926	0
58	20230905	174600	1216937644	1926	1926	1926	1926	0
59	20230905	174500	1216937644	1926	1926	1926	1926	0
60	20230905	174400	1216937644	1926	1926	1926	1926	0
61	20230905	174300	1216937644	1926	1926	1926	1926	0
62	20230905	174200	1216937644	1926	1926	1926	1926	13963
63	20230905	174100	1216937644	1926	1926	1926	1926	0
64	20230905	174000	1216937644	1926	1926	1926	1926	0
65	20230905	173900	1216937644	1926	1926	1926	1926	0
66	20230905	173800	1216937644	1926	1926	1926	1926	0
67	20230905	173700	1216937644	1926	1926	1926	1926	0
68	20230905	173600	1216937644	1926	1926	1926	1926	0
69	20230905	173500	1216937644	1926	1926	1926	1926	0
70	20230905	173400	1216937644	1926	1926	1926	1926	0
71	20230905	173300	1216937644	1926	1926	1926	1926	0
72	20230905	173200	1216937644	1926	1926	1926	1926	0
73	20230905	173100	1216937644	1926	1926	1926	1926	0
74	20230905	173000	1216937644	1926	1926	1926	1926	0
75	20230905	172900	1216937644	1926	1926	1926	1926	0
76	20230905	172800	1216937644	1926	1926	1926	1926	0
77	20230905	172700	1216937644	1926	1926	1926	1926	0
78	20230905	172600	1216937644	1926	1926	1926	1926	0
79	20230905	172500	1216937644	1926	1926	1926	1926	0
80	20230905	172400	1216937644	1926	1926	1926	1926	0
81	20230905	172300	1216937644	1926	1926	1926	1926	0
82	20230905	172200	1216937644	1926	1926	1926	1926	0
83	20230905	172100	1216937644	1926	1926	1926	1926	0
84	20230905	172000	1216937644	1926	1926	1926	1926	0
85	20230905	171900	1216937644	1926	1926	1926	1926	0
86	20230905	171800	1216937644	1926	1926	1926	1926	0
87	20230905	171700	1216937644	1926	1926	1926	1926	0
88	20230905	171600	1216937644	1926	1926	1926	1926	0
89	20230905	171500	1216937644	1926	1926	1926	1926	0
90	20230905	171400	1216937644	1926	1926	1926	1926	0
91	20230905	171300	1216937644	1926	1926	1926	1926	0
92	20230905	171200	1216937644	1926	1926	1926	1926	13963
93	20230905	171100	1216937644	1926	1926	1926	1926	0
94	20230905	171000	1216937644	1926	1926	1926	1926	0
95	20230905	170900	1216937644	1926	1926	1926	1926	0
96	20230905	170800	1216937644	1926	1926	1926	1926	0
97	20230905	170700	1216937644	1926	1926	1926	1926	0
98	20230905	170600	1216937644	1926	1926	1926	1926	0
99	20230905	170500	1216937644	1926	1926	1926	1926	0
100	20230905	170400	1216937644	1926	1926	1926	1926	0
101	20230905	170300	1216937644	1926	1926	1926	1926	0
102	20230905	170200	1216937644	1926	1926	1926	1926	0
103	20230905	170100	1216937644	1926	1926	1926	1926	0
104	20230905	170000	1216937644	1926	1926	1926	1926	0
105	20230905	165900	1216937644	1926	1926	1926	1926	0
106	20230905	165800	1216937644	1926	1926	1926	1926	0
107	20230905	165700	1216937644	1926	1926	1926	1926	0
108	20230905	165600	1216937644	1926	1926	1926	1926	0
109	20230905	165500	1216937644	1926	1926	1926	1926	0
110	20230905	165400	1216937644	1926	1926	1926	1926	0
111	20230905	165300	1216937644	1926	1926	1926	1926	0
112	20230905	165200	1216937644	1926	1926	1926	1926	0
113	20230905	165100	1216937644	1926	1926	1926	1926	0
114	20230905	165000	1216937644	1926	1926	1926	1926	0
115	20230905	164900	1216937644	1926	1926	1926	1926	0
116	20230905	164800	1216937644	1926	1926	1926	1926	0
117	20230905	164700	1216937644	1926	1926	1926	1926	0
118	20230905	164600	1216937644	1926	1926	1926	1926	0
119	20230905	164500	1216937644	1926	1926	1926	1926	0
120	20230905	164400	1216937644	1926	1926	1926	1926	0
121	20230905	164300	1216937644	1926	1926	1926	1926	0
122	20230905	164200	1216937644	1926	1926	1926	1926	13963
123	20230905	164100	1216937644	1926	1926	1926	1926	0
124	20230905	164000	1216937644	1926	1926	1926	1926	0
125	20230905	163900	1216937644	1926	1926	1926	1926	0
126	20230905	163800	1216937644	1926	1926	1926	1926	0
127	20230905	163700	1216937644	1926	1926	1926	1926	0
128	20230905	163600	1216937644	1926	1926	1926	1926	0
129	20230905	163500	1216937644	1926	1926	1926	1926	0
130	20230905	163400	1216937644	1926	1926	1926	1926	0
131	20230905	163300	1216937644	1926	1926	1926	1926	0
132	20230905	163200	1216937644	1926	1926	1926	1926	0
133	20230905	163100	1216937644	1926	1926	1926	1926	0
134	20230905	163000	1216937644	1926	1926	1926	1926	0
135	20230905	162900	1216937644	1926	1926	1926	1926	0
136	20230905	162800	1216937644	1926	1926	1926	1926	0
137	20230905	162700	1216937644	1926	1926	1926	1926	0
138	20230905	162600	1216937644	1926	1926	1926	1926	0
139	20230905	162500	1216937644	1926	1926	1926	1926	0
140	20230905	162400	1216937644	1926	1926	1926	1926	0
141	20230905	162300	1216937644	1926	1926	1926	1926	0
142	20230905	162200	1216937644	1926	1926	1926	1926	0
143	20230905	162100	1216937644	1926	1926	1926	1926	0
144	20230905	162000	1216937644	1926	1926	1926	1926	0
145	20230905	161900	1216937644	1926	1926	1926	1926	0
146	20230905	161800	1216937644	1926	1926	1926	1926	0
147	20230905	161700	1216937644	1926	1926	1926	1926	0
148	20230905	161600	1216937644	1926	1926	1926	1926	0
149	20230905	161500	1216937644	1926	1926	1926	1926	0
150	20230905	161400	1216937644	1926	1926	1926	1926	0
151	20230905	161300	1216937644	1926	1926	1926	1926	0
152	20230905	161200	1216937644	1926	1926	1926	1926	13963
153	20230905	161100	1216937644	1926	1926	1926	1926	0
154	20230905	161000	1216937644	1926	1926	1926	1926	0
155	20230905	160900	1216937644	1926	1926	1926	1926	0
156	20230905	160800	1216937644	1926	1926	1926	1926	0
157	20230905	160700	1216937644	1926	1926	1926	1926	0
158	20230905	160600	1216937644	1926	1926	1926	1926	0
159	20230905	160500	1216937644	1926	1926	1926	1926	0
160	20230905	160400	1216937644	1926	1926	1926	1926	0
161	20230905	160300	1216937644	1926	1926	1926	1926	0
162	20230905	160200	1216937644	1926	1926	1926	1926	0
163	20230905	160100	1216937644	1926	1926	1926	1926	0
164	20230905	160000	1216937644	1926	1926	1926	1926	0
165	20230905	155900	1216937644	1926	1926	1926	1926	0
166	20230905	155800	1216937644	1926	1926	1926	1926	0
167	20230905	155700	1216937644	1926	1926	1926	1926	0
168	20230905	155600	1216937644	1926	1926	1926	1926	0
169	20230905	155500	1216937644	1926	1926	1926	1926	0
170	20230905	155400	1216937644	1926	1926	1926	1926	0
171	20230905	155300	1216937644	1926	1926	1926	1926	0
172	20230905	155200	1216937644	1926	1926	1926	1926	0
173	20230905	155100	1216937644	1926	1926	1926	1926	0
174	20230905	155000	1216937644	1926	1926	1926	1926	0
175	20230905	154900	1216937644	1926	1926	1926	1926	0
176	20230905	154800	1216937644	1926	1926	1926	1926	0
177	20230905	154700	1216937644	1926	1926	1926	1926	0
178	20230905	154600	1216937644	1926	1926	1926	1926	0
179	20230905	154500	1216937644	1926	1926	1926	1926	0
180	20230905	154400	1216937644	1926	1926	1926	1926	0
181	20230905	154300	1216937644	1926	1926	1926	1926	0
182	20230905	154200	1216937644	1926	1926	1926	1926	13963
183	20230905	154100	1216937644	1926	1926	1926	1926	0
184	20230905	154000	1216937644	1926	1926	1926	1926	0
185	20230905	153900	1216937644	1926	1926	1926	1926	0
186	20230905	153800	1216937644	1926	1926	1926	1926	0
187	20230905	153700	1216937644	1926	1926	1926	1926	0
188	20230905	153600	1216937644	1926	1926	1926	1926	0
189	20230905	153500	1216937644	1926	1926	1926	1926	0
190	20230905	153400	1216937644	1926	1926	1926	1926	0
191	20230905	153300	1216937644	1926	1926	1926	1926	0
192	20230905	153200	1216937644	1926	1926	1926	1926	0
193	20230905	153100	1216937644	1926	1926	1926	1926	0
194	20230905	153000	1216937644	1926	1926	1926	1926	13963
195	20230905	152900	1190044906	1935	1935	1935	1935	0
196	20230905	152800	1190044906	1935	1935	1935	1935	0
197	20230905	152700	1190044906	1935	1935	1935	1935	0
198	20230905	152600	1190044906	1935	1935	1935	1935	0
199	20230905	152500	1190044906	1935	1935	1935	1935	0
200	20230905	152400	1190044906	1935	1935	1935	1935	0
201	20230905	152300	1190044906	1935	1935	1935	1935	0
202	20230905	152200	1190044906	1935	1935	1935	1935	0
203	20230905	152100	1190044906	1935	1935	1935	1935	0
204	20230905	152000	1190044906	1935	1935	1935	1935	0
205	20230905	151900	1190044906	1935	1935	1935	1933	15
206	20230905	151800	1190015891	1935	1933	1935	1932	1227
207	20230905	151700	1187643486	1933	1933	1933	1933	14
208	20230905	151600	1187616424	1934	1934	1935	1933	323
209	20230905	151500	1186991736	1935	1935	1935	1932	895
210	20230905	151400	1185260571	1936	1933	1936	1933	271
211	20230905	151300	1184736661	1933	1934	1939	1930	6048
212	20230905	151200	1173033556	1933	1922	1933	1922	17627
213	20230905	151100	1139060087	1922	1919	1922	1919	1019
214	20230905	151000	1137104569	1919	1923	1923	1919	2049
215	20230905	150900	1133170399	1923	1920	1923	1920	6658
216	20230905	150800	1120383627	1920	1921	1921	1918	5781
217	20230905	150700	1109288692	1921	1921	1921	1920	405
218	20230905	150600	1108510862	1921	1921	1921	1920	1915
219	20230905	150500	1104832197	1921	1921	1921	1920	2466
220	20230905	150400	1100097429	1921	1921	1921	1920	65
221	20230905	150300	1099972594	1920	1921	1921	1920	255
222	20230905	150200	1099482939	1921	1920	1921	1919	1099
223	20230905	150100	1097373314	1919	1923	1923	1919	3475
224	20230905	150000	1090701328	1921	1923	1923	1921	207
225	20230905	145900	1090303667	1921	1923	1923	1921	13
226	20230905	145800	1090278688	1923	1923	1923	1923	14
227	20230905	145700	1090251766	1923	1923	1923	1920	1817
228	20230905	145600	1086762715	1920	1922	1923	1920	5680
229	20230905	145500	1075853428	1923	1924	1924	1923	801
230	20230905	145400	1074312950	1924	1924	1926	1924	75
231	20230905	145300	1074168644	1924	1926	1926	1924	1347
232	20230905	145200	1071576923	1926	1927	1927	1926	280
233	20230905	145100	1071037640	1927	1927	1927	1927	24
234	20230905	145000	1070991392	1927	1927	1927	1926	30
235	20230905	144900	1070933603	1925	1926	1927	1925	363
236	20230905	144800	1070234531	1927	1927	1927	1927	20
237	20230905	144700	1070195991	1928	1928	1928	1928	165
238	20230905	144600	1069877871	1928	1927	1928	1927	71
239	20230905	144500	1069740985	1928	1928	1928	1928	12
240	20230905	144400	1069717849	1928	1928	1928	1928	167
241	20230905	144300	1069395873	1928	1925	1928	1925	116
242	20230905	144200	1069172228	1928	1927	1928	1924	19
243	20230905	144100	1069135639	1928	1927	1928	1925	1063
244	20230905	144000	1067086196	1928	1927	1928	1924	575
245	20230905	143900	1065977986	1924	1926	1927	1924	153
246	20230905	143800	1065683379	1926	1927	1927	1926	205
247	20230905	143700	1065288544	1925	1927	1928	1925	476
248	20230905	143600	1064371048	1927	1921	1927	1921	463
249	20230905	143500	1063479463	1927	1927	1927	1920	1094
250	20230905	143400	1061377377	1928	1921	1928	1921	12814
251	20230905	143300	1036753323	1921	1923	1923	1921	289
252	20230905	143200	1036197819	1923	1923	1924	1921	2622
253	20230905	143100	1031159440	1923	1924	1925	1923	1083
254	20230905	143000	1029076745	1925	1924	1925	1924	23
255	20230905	142900	1029032489	1925	1925	1925	1925	18
256	20230905	142800	1028997839	1925	1925	1925	1925	405
257	20230905	142700	1028218214	1925	1924	1925	1924	97
258	20230905	142600	1028031519	1925	1925	1925	1924	793
259	20230905	142500	1026505082	1925	1925	1925	1925	333
260	20230905	142400	1025864057	1925	1925	1926	1925	2552
261	20230905	142300	1020951454	1925	1926	1927	1925	3276
262	20230905	142200	1014644775	1927	1928	1928	1927	13
263	20230905	142100	1014619718	1928	1928	1928	1928	6
264	20230905	142000	1014608150	1928	1926	1928	1926	5
265	20230905	141900	1014598512	1928	1928	1928	1928	6
266	20230905	141800	1014586944	1922	1922	1928	1922	193
267	20230905	141700	1014215974	1928	1928	1928	1922	216
268	20230905	141600	1013800786	1928	1928	1928	1928	3
269	20230905	141500	1013795002	1920	1927	1929	1920	15313
270	20230905	141400	984353337	1928	1929	1929	1928	52
271	20230905	141300	984253075	1928	1929	1929	1928	1534
272	20230905	141200	981295479	1929	1929	1929	1929	59
273	20230905	141100	981181668	1929	1930	1930	1929	1425
274	20230905	141000	978432790	1930	1930	1930	1930	15
275	20230905	140900	978403840	1931	1930	1931	1930	9
276	20230905	140800	978386463	1930	1931	1931	1930	321
277	20230905	140700	977766929	1931	1931	1931	1930	806
278	20230905	140600	976211343	1930	1930	1931	1930	424
279	20230905	140500	975393020	1930	1930	1930	1929	550
280	20230905	140400	974331573	1930	1931	1931	1929	583
281	20230905	140300	973206707	1931	1931	1931	1931	14
282	20230905	140200	973179673	1931	1930	1931	1930	539
283	20230905	140100	972139400	1929	1930	1930	1929	155
284	20230905	140000	971840252	1930	1930	1930	1930	5
285	20230905	135900	971830602	1930	1929	1930	1929	678
286	20230905	135800	970522706	1929	1928	1929	1928	408
287	20230905	135700	969735776	1928	1928	1929	1928	226
288	20230905	135600	969300045	1928	1928	1928	1928	186
289	20230905	135500	968941437	1928	1927	1928	1927	204
290	20230905	135400	968548325	1928	1925	1928	1921	5862
291	20230905	135300	957248226	1925	1925	1925	1925	4
292	20230905	135200	957240526	1927	1927	1927	1925	19
293	20230905	135100	957203931	1927	1923	1928	1923	1006
294	20230905	135000	955265936	1923	1923	1923	1923	16
295	20230905	134900	955235168	1920	1925	1925	1919	31907
296	20230905	134800	893948366	1924	1925	1925	1924	4947
297	20230905	134700	884430331	1925	1926	1926	1925	7726
298	20230905	134600	869557770	1927	1927	1927	1927	6
299	20230905	134500	869546208	1927	1926	1927	1925	1796
300	20230905	134400	866087766	1927	1927	1927	1927	6
301	20230905	134300	866076204	1927	1927	1927	1926	394
302	20230905	134200	865317046	1928	1928	1928	1928	3
303	20230905	134100	865311262	1928	1927	1928	1926	99
304	20230905	134000	865120575	1928	1928	1928	1928	4
305	20230905	133900	865112863	1928	1928	1928	1926	116
306	20230905	133800	864889412	1928	1928	1928	1928	6
307	20230905	133700	864877844	1927	1928	1928	1926	254
308	20230905	133600	864388620	1928	1928	1928	1926	1951
309	20230905	133500	860629960	1928	1928	1928	1928	4
310	20230905	133400	860622248	1928	1927	1928	1927	52
311	20230905	133300	860522040	1927	1926	1927	1926	5695
312	20230905	133200	849553270	1926	1927	1927	1926	3521
313	20230905	133100	842771818	1928	1927	1928	1927	11
314	20230905	133000	842750615	1927	1927	1927	1927	434
315	20230905	132900	841914297	1927	1927	1927	1926	303
316	20230905	132800	841330713	1926	1926	1927	1926	2490
317	20230905	132700	836534969	1927	1927	1927	1927	975
318	20230905	132600	834656144	1928	1928	1928	1928	10
319	20230905	132500	834636864	1928	1927	1928	1927	111
320	20230905	132400	834422964	1927	1928	1928	1927	389
321	20230905	132300	833673100	1928	1928	1928	1928	189
322	20230905	132200	833308708	1928	1928	1928	1927	610
323	20230905	132100	832132629	1928	1929	1929	1928	977
324	20230905	132000	830248875	1930	1930	1930	1930	53
325	20230905	131900	830146585	1930	1930	1930	1930	68
326	20230905	131800	830015345	1930	1930	1930	1930	204
327	20230905	131700	829621625	1926	1928	1930	1926	6011
328	20230905	131600	818043310	1930	1930	1930	1930	7
329	20230905	131500	818029800	1930	1930	1930	1930	135
330	20230905	131400	817769250	1931	1931	1931	1931	32
331	20230905	131300	817707458	1931	1931	1931	1927	719
332	20230905	131200	816320173	1931	1931	1931	1931	43
333	20230905	131100	816237140	1931	1927	1931	1927	5184
334	20230905	131000	806245934	1927	1926	1927	1926	1564
335	20230905	130900	803233606	1927	1926	1930	1926	1672
336	20230905	130800	800011940	1927	1928	1928	1925	4617
337	20230905	130700	791117259	1927	1928	1928	1927	4315
338	20230905	130600	782799980	1930	1930	1930	1930	87
339	20230905	130500	782632070	1930	1930	1930	1930	103
340	20230905	130400	782433280	1930	1928	1930	1928	75
341	20230905	130300	782288674	1930	1931	1931	1929	9
342	20230905	130200	782271302	1932	1932	1932	1932	3
343	20230905	130100	782265506	1932	1930	1932	1928	714
344	20230905	130000	780887239	1931	1931	1931	1931	3
345	20230905	125900	780881446	1931	1929	1931	1928	3904
346	20230905	125800	773353822	1932	1929	1933	1929	2668
347	20230905	125700	768207225	1930	1933	1933	1930	1045
348	20230905	125600	766190351	1933	1933	1933	1933	7
349	20230905	125500	766176820	1929	1934	1934	1929	614
350	20230905	125400	764992399	1929	1929	1929	1929	131
351	20230905	125300	764739700	1929	1934	1934	1929	16
352	20230905	125200	764708816	1929	1929	1934	1929	146
353	20230905	125100	764427167	1929	1934	1934	1929	63
354	20230905	125000	764305603	1934	1934	1934	1934	132
355	20230905	124900	764050315	1934	1935	1935	1928	6103
356	20230905	124800	752283013	1935	1935	1935	1928	5507
357	20230905	124700	741658617	1935	1933	1935	1933	2581
358	20230905	124600	736669536	1933	1933	1933	1930	1441
359	20230905	124500	733888062	1932	1933	1933	1932	4
360	20230905	124400	733880331	1931	1933	1933	1931	1003
361	20230905	124300	731943532	1933	1933	1933	1933	7
362	20230905	124200	731930001	1933	1933	1933	1931	88
363	20230905	124100	731759997	1933	1933	1933	1933	57
364	20230905	124000	731649816	1933	1933	1933	1933	3
365	20230905	123900	731644017	1930	1931	1931	1930	1357
366	20230905	123800	729024147	1932	1935	1935	1931	301
367	20230905	123700	728442880	1935	1935	1935	1935	13
368	20230905	123600	728417725	1935	1935	1935	1934	107
369	20230905	123500	728210780	1930	1930	1930	1930	568
370	20230905	123400	727114540	1929	1930	1930	1929	1134
371	20230905	123300	724925922	1935	1935	1935	1930	2270
372	20230905	123200	720544696	1936	1936	1936	1936	4
373	20230905	123100	720536952	1937	1937	1937	1937	32
374	20230905	123000	720474968	1931	1937	1937	1930	415
375	20230905	122900	719673478	1937	1937	1937	1937	14
376	20230905	122800	719646360	1937	1937	1937	1935	807
377	20230905	122700	718084799	1936	1936	1937	1936	266
378	20230905	122600	717569822	1932	1936	1936	1932	5
379	20230905	122500	717560150	1936	1936	1936	1936	7
380	20230905	122400	717546598	1936	1931	1936	1931	2620
381	20230905	122300	712487108	1931	1930	1931	1930	781
382	20230905	122200	710979774	1929	1930	1930	1929	3616
383	20230905	122100	704004505	1930	1930	1930	1930	4910
384	20230905	122000	694528205	1930	1931	1931	1930	6353
385	20230905	121900	682266837	1930	1930	1931	1930	416
386	20230905	121800	681463951	1931	1936	1936	1930	3496
387	20230905	121700	674712982	1936	1936	1936	1932	7508
388	20230905	121600	660201914	1937	1936	1937	1935	132
389	20230905	121500	659946400	1937	1936	1937	1936	112
390	20230905	121400	659729461	1937	1937	1937	1937	1036
391	20230905	121300	657722729	1936	1936	1937	1936	2173
392	20230905	121200	653515798	1936	1936	1936	1936	604
393	20230905	121100	652346454	1936	1936	1936	1936	403
394	20230905	121000	651566246	1936	1935	1936	1934	1692
395	20230905	120900	648292900	1936	1936	1936	1936	1573
396	20230905	120800	645247572	1936	1936	1936	1935	176
397	20230905	120700	644906846	1935	1933	1935	1933	5995
398	20230905	120600	633316164	1933	1933	1933	1933	2041
399	20230905	120500	629370911	1934	1934	1935	1933	2685
400	20230905	120400	624179269	1934	1934	1935	1934	2661
401	20230905	120300	619032892	1935	1935	1936	1935	372
402	20230905	120200	618313054	1935	1935	1936	1935	298
403	20230905	120100	617736421	1935	1936	1936	1935	153
404	20230905	120000	617440363	1936	1934	1936	1934	201
405	20230905	115900	617051621	1934	1933	1934	1933	258
406	20230905	115800	616552904	1933	1934	1934	1933	60
407	20230905	115700	616436917	1934	1934	1934	1934	3
408	20230905	115600	616431115	1933	1933	1933	1933	11
409	20230905	115500	616409852	1933	1933	1933	1933	137
410	20230905	115400	616145031	1933	1933	1933	1933	3
411	20230905	115300	616139232	1934	1936	1936	1933	3177
412	20230905	115200	609998040	1936	1936	1936	1936	3
413	20230905	115100	609992232	1936	1936	1936	1936	3
414	20230905	115000	609986424	1936	1934	1936	1934	385
415	20230905	114900	609241220	1934	1934	1934	1934	3
416	20230905	114800	609235418	1934	1936	1936	1934	2964
417	20230905	114700	603503034	1934	1935	1935	1934	359
418	20230905	114600	602808724	1935	1935	1936	1935	881
419	20230905	114500	601103986	1936	1936	1936	1936	7
420	20230905	114400	601090434	1937	1937	1937	1937	3
421	20230905	114300	601084623	1937	1937	1937	1937	236
422	20230905	114200	600627491	1937	1937	1937	1937	25
423	20230905	114100	600579066	1937	1937	1937	1937	5
424	20230905	114000	600569381	1933	1933	1933	1933	996
425	20230905	113900	598644113	1937	1931	1937	1931	137
426	20230905	113800	598379433	1932	1933	1933	1932	2591
427	20230905	113700	593372497	1932	1933	1933	1932	6110
428	20230905	113600	581562435	1934	1935	1935	1934	3636
429	20230905	113500	574529396	1935	1935	1935	1935	0
430	20230905	113400	574529396	1935	1935	1935	1935	0
431	20230905	113300	574529396	1935	1935	1935	1935	0
432	20230905	113200	574529396	1935	1935	1935	1935	258
433	20230905	113100	574030166	1934	1936	1936	1934	1900
434	20230905	113000	570354015	1936	1936	1936	1936	373
435	20230905	112900	569631887	1936	1936	1937	1936	153
436	20230905	112800	569335676	1936	1936	1936	1936	585
437	20230905	112700	568203116	1935	1935	1935	1934	600
438	20230905	112600	567042524	1935	1935	1935	1935	99
439	20230905	112500	566850959	1935	1934	1935	1934	1946
440	20230905	112400	563086381	1935	1935	1935	1935	1310
441	20230905	112300	560551531	1935	1935	1935	1933	1330
442	20230905	112200	557979613	1934	1941	1941	1934	26894
443	20230905	112100	505913477	1941	1942	1942	1941	4
444	20230905	112000	505905711	1939	1942	1942	1939	612
445	20230905	111900	504719027	1942	1939	1942	1939	201
446	20230905	111800	504329285	1939	1939	1939	1938	89
447	20230905	111700	504156715	1939	1939	1942	1938	7042
448	20230905	111600	490508567	1939	1940	1943	1939	6145
449	20230905	111500	478591217	1940	1940	1940	1940	3
450	20230905	111400	478585397	1940	1945	1945	1940	8
451	20230905	111300	478569852	1945	1945	1945	1945	80
452	20230905	111200	478414252	1945	1945	1945	1945	21
453	20230905	111100	478373407	1940	1945	1945	1940	247
454	20230905	111000	477894217	1940	1940	1940	1940	594
455	20230905	110900	476741857	1940	1940	1940	1940	43
456	20230905	110800	476658437	1940	1940	1940	1940	500
457	20230905	110700	475688437	1940	1941	1941	1940	3668
458	20230905	110600	468572297	1941	1944	1944	1941	2937
459	20230905	110500	462871320	1948	1948	1948	1948	0
460	20230905	110400	462871320	1948	1948	1948	1948	5
461	20230905	110300	462861580	1948	1943	1950	1940	680
462	20230905	110200	461541372	1943	1941	1943	1940	812
463	20230905	110100	459965493	1941	1942	1943	1941	5738
464	20230905	110000	448826018	1942	1944	1944	1942	440
465	20230905	105900	447971045	1944	1944	1944	1944	603
466	20230905	105800	446798813	1944	1942	1944	1942	128
467	20230905	105700	446550019	1943	1946	1946	1943	5146
468	20230905	105600	436547076	1948	1948	1948	1948	201
469	20230905	105500	436155528	1948	1948	1948	1948	6
470	20230905	105400	436143840	1948	1948	1948	1948	3
471	20230905	105300	436137996	1949	1949	1949	1949	50
472	20230905	105200	436040546	1949	1945	1949	1945	720
473	20230905	105100	434640142	1947	1946	1947	1946	816
474	20230905	105000	433051717	1948	1947	1948	1946	565
475	20230905	104900	431952223	1947	1947	1947	1947	463
476	20230905	104800	431050762	1950	1951	1951	1948	1221
477	20230905	104700	428672138	1951	1951	1951	1951	1
478	20230905	104600	428670187	1952	1952	1952	1952	1
479	20230905	104500	428668235	1952	1952	1952	1952	1
480	20230905	104400	428666283	1952	1952	1952	1952	0
481	20230905	104300	428666283	1952	1952	1952	1950	422
482	20230905	104200	427843279	1952	1951	1952	1950	809
483	20230905	104100	426265726	1953	1952	1953	1952	150
484	20230905	104000	425972816	1953	1951	1953	1947	493
485	20230905	103900	425012202	1950	1950	1950	1950	209
486	20230905	103800	424604652	1950	1950	1950	1950	100
487	20230905	103700	424409652	1953	1951	1953	1950	101
488	20230905	103600	424212689	1953	1954	1954	1953	599
489	20230905	103500	423042757	1956	1956	1956	1956	0
490	20230905	103400	423042757	1956	1955	1956	1955	5
491	20230905	103300	423032981	1954	1953	1954	1953	9
492	20230905	103200	423015396	1956	1956	1956	1956	21
493	20230905	103100	422974320	1956	1956	1956	1956	10
494	20230905	103000	422954760	1956	1956	1956	1956	0
495	20230905	102900	422954760	1956	1953	1956	1953	24
496	20230905	102800	422907846	1954	1955	1956	1954	547
497	20230905	102700	421838890	1955	1953	1955	1953	659
498	20230905	102600	420551683	1953	1953	1953	1953	0
499	20230905	102500	420551683	1953	1953	1953	1953	0
500	20230905	102400	420551683	1953	1953	1953	1953	1
501	20230905	102300	420549730	1953	1953	1953	1953	1
502	20230905	102200	420547777	1953	1953	1953	1953	1
503	20230905	102100	420545824	1946	1946	1946	1946	1
504	20230905	102000	420543878	1953	1944	1953	1944	654
505	20230905	101900	419272092	1944	1952	1952	1944	3379
506	20230905	101800	412692524	1953	1953	1953	1953	1
507	20230905	101700	412690571	1952	1952	1952	1951	280
508	20230905	101600	412144111	1952	1953	1953	1950	213
509	20230905	101500	411728726	1953	1953	1953	1953	5
510	20230905	101400	411718961	1952	1952	1952	1952	1087
511	20230905	101300	409597137	1953	1952	1953	1951	1061
512	20230905	101200	407526932	1952	1952	1952	1952	16
513	20230905	101100	407495700	1952	1952	1952	1952	1
514	20230905	101000	407493748	1954	1951	1954	1951	909
515	20230905	100900	405719822	1945	1950	1951	1945	572
516	20230905	100800	404604301	1951	1951	1951	1951	0
517	20230905	100700	404604301	1951	1951	1951	1951	1
518	20230905	100600	404602350	1945	1945	1945	1945	5
519	20230905	100500	404592625	1943	1949	1949	1943	8060
520	20230905	100400	388892915	1950	1950	1950	1950	1
521	20230905	100300	388890965	1949	1949	1949	1949	251
522	20230905	100200	388401766	1949	1950	1950	1949	392
523	20230905	100100	387637367	1951	1951	1951	1951	0
524	20230905	100000	387637367	1951	1951	1951	1951	6
525	20230905	095900	387625661	1950	1951	1951	1950	142
526	20230905	095800	387348666	1952	1953	1953	1952	185
527	20230905	095700	386987375	1953	1953	1953	1953	518
528	20230905	095600	385975721	1953	1952	1953	1952	417
529	20230905	095500	385161613	1951	1951	1951	1951	70
530	20230905	095400	385025043	1950	1945	1950	1945	2718
531	20230905	095300	379728593	1948	1946	1948	1939	5469
532	20230905	095200	369107369	1946	1947	1947	1946	44
533	20230905	095100	369021726	1947	1949	1949	1946	82
534	20230905	095000	368862150	1949	1949	1949	1949	50
535	20230905	094900	368764700	1949	1949	1949	1949	0
536	20230905	094800	368764700	1949	1949	1949	1949	0
537	20230905	094700	368764700	1949	1950	1950	1949	152
538	20230905	094600	368468450	1939	1950	1950	1938	11540
539	20230905	094500	346083080	1953	1942	1953	1942	1545
540	20230905	094400	343072451	1942	1941	1942	1941	127
541	20230905	094300	342825827	1941	1947	1950	1941	9691
542	20230905	094200	323976958	1947	1947	1947	1947	73
543	20230905	094100	323834827	1947	1947	1947	1947	30
544	20230905	094000	323776417	1947	1941	1947	1940	3705
545	20230905	093900	316588140	1947	1941	1947	1941	2835
546	20230905	093800	311082378	1941	1942	1942	1941	1344
547	20230905	093700	308473474	1942	1945	1945	1941	2000
548	20230905	093600	304591072	1947	1947	1947	1947	5
549	20230905	093500	304581337	1947	1945	1947	1940	10632
550	20230905	093400	283941492	1945	1945	1947	1945	3366
551	20230905	093300	277394620	1945	1953	1953	1945	9356
552	20230905	093200	259166668	1953	1959	1959	1953	945
553	20230905	093100	257320444	1955	1961	1961	1954	5801
554	20230905	093000	245966865	1960	1961	1961	1960	1848
555	20230905	092900	242344342	1961	1961	1961	1961	500
556	20230905	092800	241363842	1960	1961	1961	1960	1361
557	20230905	092700	238695099	1961	1961	1961	1961	1
558	20230905	092600	238693138	1960	1962	1962	1960	1440
559	20230905	092500	235869276	1961	1960	1966	1960	1290
560	20230905	092400	233338686	1961	1965	1965	1961	2112
561	20230905	092300	229190350	1964	1961	1964	1960	580
562	20230905	092200	228051914	1962	1962	1962	1962	107
563	20230905	092100	227841980	1964	1965	1965	1960	384
564	20230905	092000	227088291	1965	1965	1966	1964	3346
565	20230905	091900	220513659	1965	1970	1970	1965	162
566	20230905	091800	220194994	1974	1980	1980	1965	3328
567	20230905	091700	213639040	1981	1983	1985	1974	17400
568	20230905	091600	179191549	1983	1979	1983	1978	5334
569	20230905	091500	168625642	1979	1965	1979	1965	8429
570	20230905	091400	151991827	1965	1964	1971	1964	9700
571	20230905	091300	132900119	1965	1963	1965	1957	3829
572	20230905	091200	125387910	1964	1958	1965	1958	2686
573	20230905	091100	120115112	1956	1954	1956	1954	5199
574	20230905	091000	109956047	1954	1948	1956	1940	10078
575	20230905	090900	90363486	1942	1950	1950	1941	4652
576	20230905	090800	81319433	1950	1953	1953	1949	8144
577	20230905	090700	65439451	1953	1958	1958	1953	508
578	20230905	090600	64445623	1958	1958	1959	1958	3057
579	20230905	090500	58459347	1959	1960	1960	1947	1511
580	20230905	090400	55500913	1948	1961	1961	1948	11528
581	20230905	090300	33010064	1963	1960	1963	1960	1214
582	20230905	090200	30627450	1961	1963	1963	1960	1196
583	20230905	090100	28283109	1964	1963	1965	1950	2661
584	20230905	090000	23080525	1964	1962	1965	1950	11795