KissMeData/027580/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	190100	19775461852	1946	1946	1946	1946	227224
3	20230901	190000	19775461852	1946	1946	1946	1946	0
4	20230901	185900	19775461852	1946	1946	1946	1946	0
5	20230901	185800	19775461852	1946	1946	1946	1946	0
6	20230901	185700	19775461852	1946	1946	1946	1946	0
7	20230901	185600	19775461852	1946	1946	1946	1946	0
8	20230901	185500	19775461852	1946	1946	1946	1946	0
9	20230901	185400	19775461852	1946	1946	1946	1946	0
10	20230901	185300	19775461852	1946	1946	1946	1946	0
11	20230901	185200	19775461852	1946	1946	1946	1946	0
12	20230901	185100	19775461852	1946	1946	1946	1946	0
13	20230901	185000	19775461852	1946	1946	1946	1946	0
14	20230901	184900	19775461852	1946	1946	1946	1946	0
15	20230901	184800	19775461852	1946	1946	1946	1946	0
16	20230901	184700	19775461852	1946	1946	1946	1946	0
17	20230901	184600	19775461852	1946	1946	1946	1946	0
18	20230901	184500	19775461852	1946	1946	1946	1946	0
19	20230901	184400	19775461852	1946	1946	1946	1946	0
20	20230901	184300	19775461852	1946	1946	1946	1946	0
21	20230901	184200	19775461852	1946	1946	1946	1946	0
22	20230901	184100	19775461852	1946	1946	1946	1946	0
23	20230901	184000	19775461852	1946	1946	1946	1946	0
24	20230901	183900	19775461852	1946	1946	1946	1946	0
25	20230901	183800	19775461852	1946	1946	1946	1946	0
26	20230901	183700	19775461852	1946	1946	1946	1946	0
27	20230901	183600	19775461852	1946	1946	1946	1946	0
28	20230901	183500	19775461852	1946	1946	1946	1946	0
29	20230901	183400	19775461852	1946	1946	1946	1946	0
30	20230901	183300	19775461852	1946	1946	1946	1946	0
31	20230901	183200	19775461852	1946	1946	1946	1946	0
32	20230901	183100	19775461852	1946	1946	1946	1946	227224
33	20230901	183000	19775461852	1946	1946	1946	1946	0
34	20230901	182900	19775461852	1946	1946	1946	1946	0
35	20230901	182800	19775461852	1946	1946	1946	1946	0
36	20230901	182700	19775461852	1946	1946	1946	1946	0
37	20230901	182600	19775461852	1946	1946	1946	1946	0
38	20230901	182500	19775461852	1946	1946	1946	1946	0
39	20230901	182400	19775461852	1946	1946	1946	1946	0
40	20230901	182300	19775461852	1946	1946	1946	1946	0
41	20230901	182200	19775461852	1946	1946	1946	1946	0
42	20230901	182100	19775461852	1946	1946	1946	1946	0
43	20230901	182000	19775461852	1946	1946	1946	1946	0
44	20230901	181900	19775461852	1946	1946	1946	1946	0
45	20230901	181800	19775461852	1946	1946	1946	1946	0
46	20230901	181700	19775461852	1946	1946	1946	1946	0
47	20230901	181600	19775461852	1946	1946	1946	1946	0
48	20230901	181500	19775461852	1946	1946	1946	1946	0
49	20230901	181400	19775461852	1946	1946	1946	1946	0
50	20230901	181300	19775461852	1946	1946	1946	1946	0
51	20230901	181200	19775461852	1946	1946	1946	1946	0
52	20230901	181100	19775461852	1946	1946	1946	1946	0
53	20230901	181000	19775461852	1946	1946	1946	1946	0
54	20230901	180900	19775461852	1946	1946	1946	1946	0
55	20230901	180800	19775461852	1946	1946	1946	1946	0
56	20230901	180700	19775461852	1946	1946	1946	1946	0
57	20230901	180600	19775461852	1946	1946	1946	1946	0
58	20230901	180500	19775461852	1946	1946	1946	1946	0
59	20230901	180400	19775461852	1946	1946	1946	1946	0
60	20230901	180300	19775461852	1946	1946	1946	1946	0
61	20230901	180200	19775461852	1946	1946	1946	1946	0
62	20230901	180100	19775461852	1946	1946	1946	1946	227224
63	20230901	180000	19775461852	1946	1946	1946	1946	0
64	20230901	175900	19775461852	1946	1946	1946	1946	0
65	20230901	175800	19775461852	1946	1946	1946	1946	0
66	20230901	175700	19775461852	1946	1946	1946	1946	0
67	20230901	175600	19775461852	1946	1946	1946	1946	0
68	20230901	175500	19775461852	1946	1946	1946	1946	0
69	20230901	175400	19775461852	1946	1946	1946	1946	0
70	20230901	175300	19775461852	1946	1946	1946	1946	0
71	20230901	175200	19775461852	1946	1946	1946	1946	0
72	20230901	175100	19775461852	1946	1946	1946	1946	0
73	20230901	175000	19775461852	1946	1946	1946	1946	0
74	20230901	174900	19775461852	1946	1946	1946	1946	0
75	20230901	174800	19775461852	1946	1946	1946	1946	0
76	20230901	174700	19775461852	1946	1946	1946	1946	0
77	20230901	174600	19775461852	1946	1946	1946	1946	0
78	20230901	174500	19775461852	1946	1946	1946	1946	0
79	20230901	174400	19775461852	1946	1946	1946	1946	0
80	20230901	174300	19775461852	1946	1946	1946	1946	0
81	20230901	174200	19775461852	1946	1946	1946	1946	0
82	20230901	174100	19775461852	1946	1946	1946	1946	0
83	20230901	174000	19775461852	1946	1946	1946	1946	0
84	20230901	173900	19775461852	1946	1946	1946	1946	0
85	20230901	173800	19775461852	1946	1946	1946	1946	0
86	20230901	173700	19775461852	1946	1946	1946	1946	0
87	20230901	173600	19775461852	1946	1946	1946	1946	0
88	20230901	173500	19775461852	1946	1946	1946	1946	0
89	20230901	173400	19775461852	1946	1946	1946	1946	0
90	20230901	173300	19775461852	1946	1946	1946	1946	0
91	20230901	173200	19775461852	1946	1946	1946	1946	0
92	20230901	173100	19775461852	1946	1946	1946	1946	227224
93	20230901	173000	19775461852	1946	1946	1946	1946	0
94	20230901	172900	19775461852	1946	1946	1946	1946	0
95	20230901	172800	19775461852	1946	1946	1946	1946	0
96	20230901	172700	19775461852	1946	1946	1946	1946	0
97	20230901	172600	19775461852	1946	1946	1946	1946	0
98	20230901	172500	19775461852	1946	1946	1946	1946	0
99	20230901	172400	19775461852	1946	1946	1946	1946	0
100	20230901	172300	19775461852	1946	1946	1946	1946	0
101	20230901	172200	19775461852	1946	1946	1946	1946	0
102	20230901	172100	19775461852	1946	1946	1946	1946	0
103	20230901	172000	19775461852	1946	1946	1946	1946	0
104	20230901	171900	19775461852	1946	1946	1946	1946	0
105	20230901	171800	19775461852	1946	1946	1946	1946	0
106	20230901	171700	19775461852	1946	1946	1946	1946	0
107	20230901	171600	19775461852	1946	1946	1946	1946	0
108	20230901	171500	19775461852	1946	1946	1946	1946	0
109	20230901	171400	19775461852	1946	1946	1946	1946	0
110	20230901	171300	19775461852	1946	1946	1946	1946	0
111	20230901	171200	19775461852	1946	1946	1946	1946	0
112	20230901	171100	19775461852	1946	1946	1946	1946	0
113	20230901	171000	19775461852	1946	1946	1946	1946	0
114	20230901	170900	19775461852	1946	1946	1946	1946	0
115	20230901	170800	19775461852	1946	1946	1946	1946	0
116	20230901	170700	19775461852	1946	1946	1946	1946	0
117	20230901	170600	19775461852	1946	1946	1946	1946	0
118	20230901	170500	19775461852	1946	1946	1946	1946	0
119	20230901	170400	19775461852	1946	1946	1946	1946	0
120	20230901	170300	19775461852	1946	1946	1946	1946	0
121	20230901	170200	19775461852	1946	1946	1946	1946	0
122	20230901	170100	19775461852	1946	1946	1946	1946	227224
123	20230901	170000	19775461852	1946	1946	1946	1946	0
124	20230901	165900	19775461852	1946	1946	1946	1946	0
125	20230901	165800	19775461852	1946	1946	1946	1946	0
126	20230901	165700	19775461852	1946	1946	1946	1946	0
127	20230901	165600	19775461852	1946	1946	1946	1946	0
128	20230901	165500	19775461852	1946	1946	1946	1946	0
129	20230901	165400	19775461852	1946	1946	1946	1946	0
130	20230901	165300	19775461852	1946	1946	1946	1946	0
131	20230901	165200	19775461852	1946	1946	1946	1946	0
132	20230901	165100	19775461852	1946	1946	1946	1946	0
133	20230901	165000	19775461852	1946	1946	1946	1946	0
134	20230901	164900	19775461852	1946	1946	1946	1946	0
135	20230901	164800	19775461852	1946	1946	1946	1946	0
136	20230901	164700	19775461852	1946	1946	1946	1946	0
137	20230901	164600	19775461852	1946	1946	1946	1946	0
138	20230901	164500	19775461852	1946	1946	1946	1946	0
139	20230901	164400	19775461852	1946	1946	1946	1946	0
140	20230901	164300	19775461852	1946	1946	1946	1946	0
141	20230901	164200	19775461852	1946	1946	1946	1946	0
142	20230901	164100	19775461852	1946	1946	1946	1946	0
143	20230901	164000	19775461852	1946	1946	1946	1946	0
144	20230901	163900	19775461852	1946	1946	1946	1946	0
145	20230901	163800	19775461852	1946	1946	1946	1946	0
146	20230901	163700	19775461852	1946	1946	1946	1946	0
147	20230901	163600	19775461852	1946	1946	1946	1946	0
148	20230901	163500	19775461852	1946	1946	1946	1946	0
149	20230901	163400	19775461852	1946	1946	1946	1946	0
150	20230901	163300	19775461852	1946	1946	1946	1946	0
151	20230901	163200	19775461852	1946	1946	1946	1946	0
152	20230901	163100	19775461852	1946	1946	1946	1946	227224
153	20230901	163000	19775461852	1946	1946	1946	1946	0
154	20230901	162900	19775461852	1946	1946	1946	1946	0
155	20230901	162800	19775461852	1946	1946	1946	1946	0
156	20230901	162700	19775461852	1946	1946	1946	1946	0
157	20230901	162600	19775461852	1946	1946	1946	1946	0
158	20230901	162500	19775461852	1946	1946	1946	1946	0
159	20230901	162400	19775461852	1946	1946	1946	1946	0
160	20230901	162300	19775461852	1946	1946	1946	1946	0
161	20230901	162200	19775461852	1946	1946	1946	1946	0
162	20230901	162100	19775461852	1946	1946	1946	1946	0
163	20230901	162000	19775461852	1946	1946	1946	1946	0
164	20230901	161900	19775461852	1946	1946	1946	1946	0
165	20230901	161800	19775461852	1946	1946	1946	1946	0
166	20230901	161700	19775461852	1946	1946	1946	1946	0
167	20230901	161600	19775461852	1946	1946	1946	1946	0
168	20230901	161500	19775461852	1946	1946	1946	1946	0
169	20230901	161400	19775461852	1946	1946	1946	1946	0
170	20230901	161300	19775461852	1946	1946	1946	1946	0
171	20230901	161200	19775461852	1946	1946	1946	1946	0
172	20230901	161100	19775461852	1946	1946	1946	1946	0
173	20230901	161000	19775461852	1946	1946	1946	1946	0
174	20230901	160900	19775461852	1946	1946	1946	1946	0
175	20230901	160800	19775461852	1946	1946	1946	1946	0
176	20230901	160700	19775461852	1946	1946	1946	1946	0
177	20230901	160600	19775461852	1946	1946	1946	1946	0
178	20230901	160500	19775461852	1946	1946	1946	1946	0
179	20230901	160400	19775461852	1946	1946	1946	1946	0
180	20230901	160300	19775461852	1946	1946	1946	1946	0
181	20230901	160200	19775461852	1946	1946	1946	1946	0
182	20230901	160100	19775461852	1946	1946	1946	1946	227224
183	20230901	160000	19775461852	1946	1946	1946	1946	0
184	20230901	155900	19775461852	1946	1946	1946	1946	0
185	20230901	155800	19775461852	1946	1946	1946	1946	0
186	20230901	155700	19775461852	1946	1946	1946	1946	0
187	20230901	155600	19775461852	1946	1946	1946	1946	0
188	20230901	155500	19775461852	1946	1946	1946	1946	0
189	20230901	155400	19775461852	1946	1946	1946	1946	0
190	20230901	155300	19775461852	1946	1946	1946	1946	0
191	20230901	155200	19775461852	1946	1946	1946	1946	0
192	20230901	155100	19775461852	1946	1946	1946	1946	0
193	20230901	155000	19775461852	1946	1946	1946	1946	0
194	20230901	154900	19775461852	1946	1946	1946	1946	0
195	20230901	154800	19775461852	1946	1946	1946	1946	0
196	20230901	154700	19775461852	1946	1946	1946	1946	0
197	20230901	154600	19775461852	1946	1946	1946	1946	0
198	20230901	154500	19775461852	1946	1946	1946	1946	0
199	20230901	154400	19775461852	1946	1946	1946	1946	0
200	20230901	154300	19775461852	1946	1946	1946	1946	0
201	20230901	154200	19775461852	1946	1946	1946	1946	0
202	20230901	154100	19775461852	1946	1946	1946	1946	0
203	20230901	154000	19775461852	1946	1946	1946	1946	0
204	20230901	153900	19775461852	1946	1946	1946	1946	0
205	20230901	153800	19775461852	1946	1946	1946	1946	0
206	20230901	153700	19775461852	1946	1946	1946	1946	0
207	20230901	153600	19775461852	1946	1946	1946	1946	0
208	20230901	153500	19775461852	1946	1946	1946	1946	0
209	20230901	153400	19775461852	1946	1946	1946	1946	0
210	20230901	153300	19775461852	1946	1946	1946	1946	0
211	20230901	153200	19775461852	1946	1946	1946	1946	0
212	20230901	153100	19775461852	1946	1946	1946	1946	227224
213	20230901	153000	19775461852	1946	1946	1946	1946	227224
214	20230901	152900	19333283948	1950	1950	1950	1950	0
215	20230901	152800	19333283948	1950	1950	1950	1950	0
216	20230901	152700	19333283948	1950	1950	1950	1950	0
217	20230901	152600	19333283948	1950	1950	1950	1950	0
218	20230901	152500	19333283948	1950	1950	1950	1950	0
219	20230901	152400	19333283948	1950	1950	1950	1950	0
220	20230901	152300	19333283948	1950	1950	1950	1950	0
221	20230901	152200	19333283948	1950	1950	1950	1950	0
222	20230901	152100	19333283948	1950	1950	1950	1950	0
223	20230901	152000	19333283948	1950	1950	1950	1950	0
224	20230901	151900	19333283948	1950	1950	1954	1949	37473
225	20230901	151800	19260189688	1950	1950	1950	1948	34831
226	20230901	151700	19192286617	1950	1950	1953	1948	60229
227	20230901	151600	19074818780	1950	1953	1953	1950	31065
228	20230901	151500	19014204097	1953	1948	1954	1948	67283
229	20230901	151400	18882948219	1950	1951	1951	1947	30117
230	20230901	151300	18824227280	1952	1949	1952	1948	33380
231	20230901	151200	18759136706	1949	1950	1951	1948	28891
232	20230901	151100	18702823826	1950	1950	1951	1949	31816
233	20230901	151000	18640786344	1950	1949	1950	1946	30521
234	20230901	150900	18581302860	1950	1947	1950	1946	18601
235	20230901	150800	18545068424	1949	1944	1950	1942	33974
236	20230901	150700	18478890524	1945	1939	1950	1939	144721
237	20230901	150600	18198044757	1939	1938	1939	1937	21338
238	20230901	150500	18156677860	1938	1934	1939	1934	16278
239	20230901	150400	18125164067	1935	1934	1937	1933	16875
240	20230901	150300	18092505469	1933	1938	1939	1933	26488
241	20230901	150200	18041221291	1939	1937	1939	1937	8016
242	20230901	150100	18025689045	1939	1936	1939	1933	17500
243	20230901	150000	17991788592	1937	1933	1937	1933	8581
244	20230901	145900	17975187396	1933	1933	1936	1933	4749
245	20230901	145800	17966005609	1936	1934	1936	1933	10719
246	20230901	145700	17945278941	1936	1935	1937	1933	2601
247	20230901	145600	17940248386	1935	1938	1939	1935	17533
248	20230901	145500	17906278833	1939	1940	1940	1939	9608
249	20230901	145400	17887648409	1940	1939	1940	1938	9220
250	20230901	145300	17869766686	1939	1939	1940	1938	5628
251	20230901	145200	17858855354	1939	1937	1940	1937	5476
252	20230901	145100	17848239677	1937	1935	1939	1935	15327
253	20230901	145000	17818537037	1935	1934	1938	1934	16566
254	20230901	144900	17786474672	1934	1934	1934	1932	9282
255	20230901	144800	17768530042	1934	1933	1935	1932	7975
256	20230901	144700	17753115575	1935	1933	1935	1931	11691
257	20230901	144600	17730526136	1933	1937	1937	1933	27261
258	20230901	144500	17677776228	1937	1939	1939	1936	2654
259	20230901	144400	17672635072	1939	1939	1939	1937	452
260	20230901	144300	17671759108	1939	1941	1941	1936	3169
261	20230901	144200	17665620474	1939	1940	1940	1936	23266
262	20230901	144100	17620532593	1940	1952	1952	1937	8397
263	20230901	144000	17604214954	1954	1933	1954	1933	119447
264	20230901	143900	17372339026	1934	1932	1935	1932	11110
265	20230901	143800	17350852426	1932	1933	1934	1931	10424
266	20230901	143700	17330712391	1933	1933	1934	1933	4732
267	20230901	143600	17321562859	1934	1932	1934	1932	6285
268	20230901	143500	17309418753	1933	1934	1934	1933	16466
269	20230901	143400	17277581114	1934	1934	1934	1934	12483
270	20230901	143300	17253438992	1934	1932	1934	1932	16990
271	20230901	143200	17220599192	1932	1932	1932	1931	8357
272	20230901	143100	17204455753	1932	1931	1933	1931	3187
273	20230901	143000	17198298475	1932	1931	1932	1931	1003
274	20230901	142900	17196361408	1931	1931	1933	1931	13952
275	20230901	142800	17169415000	1932	1932	1933	1932	3188
276	20230901	142700	17163255779	1932	1931	1933	1931	3858
277	20230901	142600	17155800446	1932	1928	1933	1928	8463
278	20230901	142500	17139455416	1930	1931	1931	1927	4427
279	20230901	142400	17130913771	1931	1930	1932	1930	3322
280	20230901	142300	17124500858	1932	1927	1932	1927	23493
281	20230901	142200	17079164701	1928	1928	1929	1927	4240
282	20230901	142100	17070990716	1928	1928	1929	1927	3743
283	20230901	142000	17063771721	1929	1927	1929	1927	2316
284	20230901	141900	17059305510	1927	1926	1927	1926	986
285	20230901	141800	17057405557	1926	1926	1926	1926	332
286	20230901	141700	17056766125	1925	1923	1925	1923	798
287	20230901	141600	17055230195	1923	1922	1923	1921	11148
288	20230901	141500	17033800287	1922	1922	1922	1920	13030
289	20230901	141400	17008763838	1923	1924	1924	1923	3546
290	20230901	141300	17001943568	1924	1925	1926	1924	4761
291	20230901	141200	16992779795	1925	1924	1926	1924	11729
292	20230901	141100	16970200985	1924	1924	1925	1923	12880
293	20230901	141000	16945419942	1925	1927	1927	1925	5094
294	20230901	140900	16935611734	1927	1931	1931	1927	7032
295	20230901	140800	16922040111	1931	1932	1932	1930	18093
296	20230901	140700	16887101800	1932	1930	1932	1930	14109
297	20230901	140600	16859859944	1930	1926	1931	1926	5543
298	20230901	140500	16849171859	1926	1926	1927	1923	3076
299	20230901	140400	16843251320	1928	1925	1928	1920	11961
300	20230901	140300	16820261398	1926	1929	1931	1926	27868
301	20230901	140200	16766499529	1930	1927	1932	1926	32045
302	20230901	140100	16704672246	1927	1921	1927	1917	8295
303	20230901	140000	16688718270	1921	1914	1922	1914	37962
304	20230901	135900	16615891889	1914	1914	1915	1913	4179
305	20230901	135800	16607896808	1914	1915	1917	1913	7077
306	20230901	135700	16594342398	1916	1913	1917	1911	19026
307	20230901	135600	16557940768	1913	1909	1913	1909	12199
308	20230901	135500	16534639339	1913	1907	1915	1906	25859
309	20230901	135400	16485146111	1905	1907	1912	1902	21669
310	20230901	135300	16443818825	1905	1903	1905	1903	5828
311	20230901	135200	16432719649	1903	1904	1904	1903	3065
312	20230901	135100	16426885016	1903	1903	1904	1903	5675
313	20230901	135000	16416083991	1903	1902	1904	1902	4372
314	20230901	134900	16407763970	1902	1905	1905	1901	6741
315	20230901	134800	16394942287	1902	1902	1902	1901	5681
316	20230901	134700	16384137625	1902	1902	1904	1901	9015
317	20230901	134600	16366990790	1902	1902	1904	1902	21622
318	20230901	134500	16325861418	1902	1902	1902	1901	6739
319	20230901	134400	16313043841	1902	1902	1902	1901	12424
320	20230901	134300	16289413400	1902	1902	1905	1902	5096
321	20230901	134200	16279719035	1905	1901	1905	1900	6996
322	20230901	134100	16266418410	1901	1899	1902	1898	14046
323	20230901	134000	16239731782	1899	1901	1901	1899	47246
324	20230901	133900	16149952265	1902	1903	1904	1902	13548
325	20230901	133800	16124178367	1904	1904	1905	1904	4516
326	20230901	133700	16115579803	1904	1904	1904	1903	13208
327	20230901	133600	16090441786	1904	1905	1905	1904	6376
328	20230901	133500	16078301476	1905	1906	1907	1904	8964
329	20230901	133400	16061225460	1906	1905	1906	1905	2270
330	20230901	133300	16056899370	1906	1905	1906	1905	10185
331	20230901	133200	16037496734	1905	1906	1906	1905	7627
332	20230901	133100	16022965588	1906	1907	1908	1906	14796
333	20230901	133000	15994761353	1907	1906	1907	1905	9873
334	20230901	132900	15975941545	1906	1910	1910	1906	6021
335	20230901	132800	15964459531	1910	1909	1910	1907	15024
336	20230901	132700	15935796356	1910	1909	1910	1908	4946
337	20230901	132600	15926353072	1909	1908	1909	1907	11694
338	20230901	132500	15904041949	1908	1911	1911	1908	9036
339	20230901	132400	15886786667	1911	1911	1911	1910	5172
340	20230901	132300	15876903934	1910	1909	1911	1908	4178
341	20230901	132200	15868926071	1909	1910	1911	1908	5450
342	20230901	132100	15858520480	1910	1912	1913	1909	8649
343	20230901	132000	15841998527	1912	1910	1912	1909	4666
344	20230901	131900	15833082851	1910	1915	1915	1910	12904
345	20230901	131800	15808402606	1915	1914	1915	1914	2048
346	20230901	131700	15804482723	1914	1914	1915	1913	7046
347	20230901	131600	15790996834	1913	1911	1913	1911	3891
348	20230901	131500	15783556561	1911	1908	1911	1908	6755
349	20230901	131400	15770660121	1908	1908	1908	1905	7796
350	20230901	131300	15755795492	1905	1906	1908	1905	8608
351	20230901	131200	15739386227	1907	1908	1908	1905	8480
352	20230901	131100	15723210579	1908	1903	1908	1903	18206
353	20230901	131000	15688516052	1903	1904	1904	1902	3181
354	20230901	130900	15682462236	1902	1905	1905	1902	5893
355	20230901	130800	15671246416	1904	1905	1905	1903	9104
356	20230901	130700	15653908561	1905	1905	1906	1903	12954
357	20230901	130600	15629246563	1905	1904	1905	1903	9821
358	20230901	130500	15610547293	1903	1904	1906	1903	14558
359	20230901	130400	15582832474	1904	1904	1906	1903	22069
360	20230901	130300	15540830924	1907	1902	1908	1902	7249
361	20230901	130200	15527024112	1902	1907	1908	1900	96953
362	20230901	130100	15342626180	1906	1909	1910	1906	35273
363	20230901	130000	15275344453	1909	1912	1913	1909	26800
364	20230901	125900	15224130665	1912	1914	1914	1911	23467
365	20230901	125800	15179250937	1913	1915	1916	1913	11373
366	20230901	125700	15157484979	1915	1915	1916	1913	7938
367	20230901	125600	15142289232	1916	1913	1916	1912	15712
368	20230901	125500	15112221124	1913	1920	1920	1912	45017
369	20230901	125400	15026013252	1920	1922	1922	1919	11640
370	20230901	125300	15003661158	1922	1920	1922	1919	28434
371	20230901	125200	14949060782	1920	1922	1923	1920	63148
372	20230901	125100	14827777940	1923	1924	1925	1922	7446
373	20230901	125000	14813461394	1924	1924	1926	1923	11798
374	20230901	124900	14790766248	1924	1925	1926	1924	9874
375	20230901	124800	14771757020	1926	1928	1928	1924	6374
376	20230901	124700	14759481535	1927	1927	1929	1926	4979
377	20230901	124600	14749886756	1928	1929	1929	1928	1637
378	20230901	124500	14746729124	1929	1927	1929	1925	6007
379	20230901	124400	14735157030	1927	1926	1927	1925	4395
380	20230901	124300	14726692291	1926	1928	1928	1923	28343
381	20230901	124200	14672118058	1929	1930	1930	1928	4302
382	20230901	124100	14663819473	1930	1932	1932	1929	2739
383	20230901	124000	14658532851	1931	1932	1933	1930	4485
384	20230901	123900	14649871261	1932	1932	1932	1932	191
385	20230901	123800	14649502249	1932	1931	1932	1931	740
386	20230901	123700	14648072570	1931	1928	1931	1928	1120
387	20230901	123600	14645910930	1932	1930	1932	1927	3341
388	20230901	123500	14639470257	1930	1927	1932	1926	5019
389	20230901	123400	14629790508	1926	1932	1932	1926	12904
390	20230901	123300	14604895356	1931	1932	1932	1931	4283
391	20230901	123200	14596623512	1932	1932	1934	1931	2910
392	20230901	123100	14591001634	1932	1935	1935	1932	1454
393	20230901	123000	14588190269	1935	1935	1936	1933	3425
394	20230901	122900	14581563693	1935	1933	1935	1932	1945
395	20230901	122800	14577804304	1932	1936	1936	1932	8406
396	20230901	122700	14561539511	1935	1936	1936	1935	2682
397	20230901	122600	14556347333	1936	1937	1937	1935	5754
398	20230901	122500	14545209882	1937	1935	1937	1931	10796
399	20230901	122400	14524330835	1935	1930	1935	1930	7785
400	20230901	122300	14509284843	1930	1928	1930	1927	6262
401	20230901	122200	14497202863	1928	1926	1928	1925	37670
402	20230901	122100	14424670296	1926	1928	1928	1925	52046
403	20230901	122000	14324443294	1928	1929	1930	1928	12909
404	20230901	121900	14299545291	1929	1928	1930	1927	17555
405	20230901	121800	14265707149	1928	1931	1932	1927	85854
406	20230901	121700	14100064755	1932	1932	1932	1931	2382
407	20230901	121600	14095464879	1933	1933	1933	1930	34327
408	20230901	121500	14029179556	1933	1936	1936	1932	27525
409	20230901	121400	13975963365	1936	1936	1939	1935	10274
410	20230901	121300	13956076614	1936	1936	1938	1936	11307
411	20230901	121200	13934180350	1937	1935	1937	1935	5405
412	20230901	121100	13923716475	1936	1936	1937	1935	4009
413	20230901	121000	13915955280	1936	1935	1936	1934	1960
414	20230901	120900	13912163836	1935	1935	1936	1934	2932
415	20230901	120800	13906491264	1935	1935	1937	1934	1861
416	20230901	120700	13902889937	1935	1936	1936	1934	13339
417	20230901	120600	13877079489	1936	1937	1937	1936	4056
418	20230901	120500	13869224614	1938	1938	1938	1937	3818
419	20230901	120400	13861825532	1938	1938	1938	1938	4159
420	20230901	120300	13853765390	1938	1942	1942	1938	6713
421	20230901	120200	13840745740	1943	1944	1944	1941	11670
422	20230901	120100	13818077110	1946	1946	1946	1944	2695
423	20230901	120000	13812834966	1946	1946	1946	1945	4410
424	20230901	115900	13804253431	1947	1949	1949	1946	4165
425	20230901	115800	13796142149	1950	1948	1952	1947	3588
426	20230901	115700	13789147302	1953	1946	1954	1946	6677
427	20230901	115600	13776127861	1945	1946	1948	1943	4554
428	20230901	115500	13767262834	1946	1941	1946	1940	10801
429	20230901	115400	13746261727	1942	1941	1942	1940	4683
430	20230901	115300	13737172577	1941	1941	1942	1941	1591
431	20230901	115200	13734084009	1941	1937	1941	1937	8215
432	20230901	115100	13718157257	1938	1937	1938	1937	1584
433	20230901	115000	13715088797	1938	1937	1938	1937	5203
434	20230901	114900	13705007399	1938	1937	1939	1937	9842
435	20230901	114800	13685933934	1937	1937	1938	1937	2494
436	20230901	114700	13681102743	1938	1937	1938	1936	1998
437	20230901	114600	13677232760	1937	1936	1937	1936	6993
438	20230901	114500	13663689631	1936	1937	1938	1936	10525
439	20230901	114400	13643300955	1937	1938	1938	1937	5028
440	20230901	114300	13633560504	1938	1938	1939	1938	3478
441	20230901	114200	13626819840	1939	1938	1939	1938	5784
442	20230901	114100	13615610300	1938	1939	1939	1938	7750
443	20230901	114000	13600583285	1939	1938	1939	1938	1222
444	20230901	113900	13598214145	1938	1937	1940	1937	4989
445	20230901	113800	13588543166	1938	1938	1938	1937	2724
446	20230901	113700	13583264528	1938	1937	1939	1937	2522
447	20230901	113600	13578378650	1939	1934	1939	1934	8874
448	20230901	113500	13561204419	1934	1933	1934	1933	609
449	20230901	113400	13560026714	1933	1932	1935	1931	28337
450	20230901	113300	13505270141	1932	1935	1937	1932	36703
451	20230901	113200	13434280726	1935	1937	1938	1935	18287
452	20230901	113100	13398865022	1937	1939	1939	1937	11043
453	20230901	113000	13377470277	1939	1939	1940	1938	10506
454	20230901	112900	13357098453	1939	1942	1942	1939	13337
455	20230901	112800	13331220483	1942	1942	1943	1941	5003
456	20230901	112700	13321504728	1942	1942	1943	1941	3804
457	20230901	112600	13314117656	1942	1943	1943	1940	19078
458	20230901	112500	13277089230	1943	1944	1945	1943	11001
459	20230901	112400	13255707475	1944	1947	1947	1944	7744
460	20230901	112300	13240640491	1947	1946	1947	1946	1886
461	20230901	112200	13236970177	1947	1947	1948	1946	5432
462	20230901	112100	13226396211	1946	1948	1948	1945	12779
463	20230901	112000	13201511929	1947	1944	1947	1944	10821
464	20230901	111900	13180469170	1945	1947	1949	1945	14754
465	20230901	111800	13151755861	1947	1946	1949	1946	3383
466	20230901	111700	13145168667	1949	1943	1949	1942	20398
467	20230901	111600	13105501061	1943	1943	1944	1941	13321
468	20230901	111500	13079618509	1943	1939	1943	1937	23154
469	20230901	111400	13034743271	1939	1942	1942	1938	18950
470	20230901	111300	12997985302	1942	1943	1944	1938	33540
471	20230901	111200	12932905329	1944	1947	1948	1943	13779
472	20230901	111100	12906099629	1948	1948	1949	1940	33397
473	20230901	111000	12841178811	1948	1956	1957	1948	88586
474	20230901	110900	12668241028	1956	1959	1960	1956	18294
475	20230901	110800	12632433988	1958	1960	1963	1957	3872
476	20230901	110700	12624844102	1960	1965	1965	1956	18906
477	20230901	110600	12587815875	1962	1969	1969	1962	17271
478	20230901	110500	12553860607	1971	1966	1971	1966	15972
479	20230901	110400	12522422640	1965	1960	1965	1959	7712
480	20230901	110300	12507291654	1960	1961	1965	1958	6420
481	20230901	110200	12494708464	1960	1958	1961	1956	8634
482	20230901	110100	12477802965	1959	1955	1960	1955	21879
483	20230901	110000	12435009796	1954	1954	1959	1953	5999
484	20230901	105900	12423287278	1960	1961	1963	1952	45606
485	20230901	105800	12334072403	1963	1963	1967	1960	39540
486	20230901	105700	12256525831	1964	1964	1967	1961	11700
487	20230901	105600	12233560853	1967	1972	1973	1962	27561
488	20230901	105500	12179332567	1972	1970	1974	1970	8405
489	20230901	105400	12162769080	1971	1970	1975	1966	22181
490	20230901	105300	12119031329	1971	1967	1971	1963	37240
491	20230901	105200	12045815732	1967	1968	1973	1960	32589
492	20230901	105100	11981771389	1973	1982	1983	1966	53003
493	20230901	105000	11877192654	1982	1986	1986	1980	7412
494	20230901	104900	11862496821	1986	1988	1990	1986	17281
495	20230901	104800	11828152068	1990	1984	1991	1978	29640
496	20230901	104700	11769334709	1984	1979	1984	1976	46573
497	20230901	104600	11677174713	1980	1984	1986	1978	49430
498	20230901	104500	11579279511	1984	1992	1994	1983	100704
499	20230901	104400	11379142509	1990	1999	1999	1990	70912
500	20230901	104300	11237765947	1998	1999	1999	1990	91478
501	20230901	104200	11055399029	2000	2015	2015	1990	162149
502	20230901	104100	10731220986	2015	2040	2045	1997	262817
503	20230901	104000	10200396516	2040	2055	2060	2035	334482
504	20230901	103900	9516911316	2055	2005	2065	2000	531024
505	20230901	103800	8435688751	2005	1992	2010	1990	140887
506	20230901	103700	8154183406	1992	1992	1993	1985	52663
507	20230901	103600	8049336489	1992	1977	1993	1977	154949
508	20230901	103500	7741734421	1977	1974	1978	1973	29704
509	20230901	103400	7683057127	1974	1975	1976	1972	19623
510	20230901	103300	7644311321	1975	1970	1976	1968	43313
511	20230901	103200	7558837511	1970	1967	1972	1963	46251
512	20230901	103100	7467797999	1967	1960	1967	1960	24604
513	20230901	103000	7419528444	1961	1958	1961	1956	14710
514	20230901	102900	7390713276	1957	1957	1959	1956	6811
515	20230901	102800	7377384143	1957	1957	1959	1956	17653
516	20230901	102700	7342818706	1957	1959	1960	1957	8479
517	20230901	102600	7326218660	1960	1959	1961	1956	37880
518	20230901	102500	7252000087	1960	1951	1960	1951	29792
519	20230901	102400	7193740214	1951	1956	1956	1950	10336
520	20230901	102300	7173574393	1952	1952	1957	1950	24775
521	20230901	102200	7125154260	1952	1956	1956	1949	7188
522	20230901	102100	7111109437	1956	1951	1957	1950	27713
523	20230901	102000	7057000961	1954	1954	1958	1951	41096
524	20230901	101900	6976689588	1954	1948	1954	1946	41082
525	20230901	101800	6896570305	1948	1946	1948	1945	9448
526	20230901	101700	6878180948	1946	1944	1947	1943	22627
527	20230901	101600	6834182801	1944	1940	1944	1940	14797
528	20230901	101500	6805457527	1940	1939	1940	1937	7237
529	20230901	101400	6791428046	1939	1939	1940	1939	5237
530	20230901	101300	6781272823	1939	1935	1941	1935	9639
531	20230901	101200	6762588803	1934	1935	1937	1933	25052
532	20230901	101100	6714113126	1935	1927	1938	1927	44842
533	20230901	101000	6627522876	1927	1930	1930	1927	20067
534	20230901	100900	6588826765	1930	1930	1932	1929	16105
535	20230901	100800	6557741586	1931	1933	1933	1929	13741
536	20230901	100700	6531217645	1933	1930	1933	1928	23877
537	20230901	100600	6485141280	1929	1932	1933	1929	17657
538	20230901	100500	6451047849	1931	1932	1934	1931	16279
539	20230901	100400	6419606074	1932	1936	1937	1929	16903
540	20230901	100300	6386956631	1936	1938	1938	1930	78279
541	20230901	100200	6235493134	1937	1942	1942	1937	20090
542	20230901	100100	6196544535	1939	1940	1942	1938	12426
543	20230901	100000	6172446303	1940	1944	1945	1940	14068
544	20230901	095900	6145130020	1944	1943	1944	1942	7627
545	20230901	095800	6130315029	1943	1945	1945	1940	6583
546	20230901	095700	6117525514	1940	1939	1945	1939	13331
547	20230901	095600	6091647152	1938	1939	1940	1936	9095
548	20230901	095500	6074016608	1939	1946	1947	1938	23229
549	20230901	095400	6028881548	1946	1941	1946	1941	20805
550	20230901	095300	5988426516	1941	1936	1942	1936	17767
551	20230901	095200	5953962605	1938	1936	1939	1935	29704
552	20230901	095100	5896428178	1937	1937	1938	1936	11412
553	20230901	095000	5874324260	1936	1930	1938	1930	17737
554	20230901	094900	5839995451	1929	1938	1938	1929	59382
555	20230901	094800	5725290742	1938	1937	1938	1935	20162
556	20230901	094700	5686239727	1937	1936	1939	1935	7130
557	20230901	094600	5672434870	1936	1936	1940	1934	9400
558	20230901	094500	5654239527	1936	1940	1941	1931	28348
559	20230901	094400	5599388441	1940	1949	1949	1939	30745
560	20230901	094300	5539613643	1950	1951	1952	1949	16110
561	20230901	094200	5508191794	1950	1945	1954	1944	32269
562	20230901	094100	5445288334	1945	1945	1946	1941	8619
563	20230901	094000	5428535810	1945	1941	1945	1940	18437
564	20230901	093900	5392752771	1941	1941	1944	1939	25120
565	20230901	093800	5343990979	1943	1945	1945	1938	21988
566	20230901	093700	5301329772	1945	1931	1947	1928	67500
567	20230901	093600	5170740251	1933	1949	1952	1931	83316
568	20230901	093500	5009216793	1948	1962	1962	1948	42435
569	20230901	093400	4926348194	1961	1956	1966	1956	33883
570	20230901	093300	4859910999	1956	1951	1956	1950	52642
571	20230901	093200	4757086384	1951	1950	1953	1948	85661
572	20230901	093100	4589992729	1950	1956	1956	1950	72922
573	20230901	093000	4447646824	1956	1959	1960	1955	25869
574	20230901	092900	4397040519	1960	1964	1964	1960	21778
575	20230901	092800	4354314580	1965	1962	1967	1962	14213
576	20230901	092700	4326395236	1962	1957	1968	1955	63224
577	20230901	092600	4202459501	1957	1961	1961	1957	53089
578	20230901	092500	4098457757	1961	1964	1967	1958	117482
579	20230901	092400	3868026086	1966	1968	1968	1965	116172
580	20230901	092300	3639699295	1967	1970	1970	1966	20225
581	20230901	092200	3599919157	1968	1972	1973	1968	29536
582	20230901	092100	3541729940	1971	1969	1974	1969	24808
583	20230901	092000	3492831881	1970	1967	1971	1966	61940
584	20230901	091900	3370997914	1967	1968	1969	1967	77952
585	20230901	091800	3217612027	1968	1970	1973	1967	55960
586	20230901	091700	3107417739	1970	1976	1978	1968	155621
587	20230901	091600	2800686745	1976	1979	1983	1976	52082
588	20230901	091500	2697639670	1979	1978	1983	1977	40503
589	20230901	091400	2617475525	1977	1977	1983	1973	61517
590	20230901	091300	2495943512	1976	1983	1987	1976	46781
591	20230901	091200	2403337209	1983	1984	1994	1983	23979
592	20230901	091100	2355706232	1984	1982	1993	1980	71193
593	20230901	091000	2214516819	1982	1988	1991	1982	40393
594	20230901	090900	2134344265	1987	1992	1992	1978	64298
595	20230901	090800	2006910474	1990	1996	1997	1990	60674
596	20230901	090700	1885983657	1995	1998	2000	1990	32819
597	20230901	090600	1820574846	2000	2000	2010	1993	103338
598	20230901	090500	1613770017	2005	1990	2005	1990	61240
599	20230901	090400	1491519406	1993	1988	1993	1978	61939
600	20230901	090300	1368596390	1986	1980	1990	1975	114102
601	20230901	090200	1142162651	1974	1977	1980	1965	150615
602	20230901	090100	844996053	1970	1978	1981	1965	190747
603	20230901	090000	468601704	1978	1989	1990	1977	232902