KissMeData/027580/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	190500	6806103137	1900	1900	1900	1900	57651
3	20230907	190400	6806103137	1900	1900	1900	1900	0
4	20230907	190300	6806103137	1900	1900	1900	1900	0
5	20230907	190200	6806103137	1900	1900	1900	1900	0
6	20230907	190100	6806103137	1900	1900	1900	1900	0
7	20230907	190000	6806103137	1900	1900	1900	1900	0
8	20230907	185900	6806103137	1900	1900	1900	1900	0
9	20230907	185800	6806103137	1900	1900	1900	1900	0
10	20230907	185700	6806103137	1900	1900	1900	1900	0
11	20230907	185600	6806103137	1900	1900	1900	1900	0
12	20230907	185500	6806103137	1900	1900	1900	1900	0
13	20230907	185400	6806103137	1900	1900	1900	1900	0
14	20230907	185300	6806103137	1900	1900	1900	1900	0
15	20230907	185200	6806103137	1900	1900	1900	1900	0
16	20230907	185100	6806103137	1900	1900	1900	1900	0
17	20230907	185000	6806103137	1900	1900	1900	1900	0
18	20230907	184900	6806103137	1900	1900	1900	1900	0
19	20230907	184800	6806103137	1900	1900	1900	1900	0
20	20230907	184700	6806103137	1900	1900	1900	1900	0
21	20230907	184600	6806103137	1900	1900	1900	1900	0
22	20230907	184500	6806103137	1900	1900	1900	1900	0
23	20230907	184400	6806103137	1900	1900	1900	1900	0
24	20230907	184300	6806103137	1900	1900	1900	1900	0
25	20230907	184200	6806103137	1900	1900	1900	1900	0
26	20230907	184100	6806103137	1900	1900	1900	1900	0
27	20230907	184000	6806103137	1900	1900	1900	1900	0
28	20230907	183900	6806103137	1900	1900	1900	1900	0
29	20230907	183800	6806103137	1900	1900	1900	1900	0
30	20230907	183700	6806103137	1900	1900	1900	1900	0
31	20230907	183600	6806103137	1900	1900	1900	1900	0
32	20230907	183500	6806103137	1900	1900	1900	1900	57651
33	20230907	183400	6806103137	1900	1900	1900	1900	0
34	20230907	183300	6806103137	1900	1900	1900	1900	0
35	20230907	183200	6806103137	1900	1900	1900	1900	0
36	20230907	183100	6806103137	1900	1900	1900	1900	0
37	20230907	183000	6806103137	1900	1900	1900	1900	0
38	20230907	182900	6806103137	1900	1900	1900	1900	0
39	20230907	182800	6806103137	1900	1900	1900	1900	0
40	20230907	182700	6806103137	1900	1900	1900	1900	0
41	20230907	182600	6806103137	1900	1900	1900	1900	0
42	20230907	182500	6806103137	1900	1900	1900	1900	0
43	20230907	182400	6806103137	1900	1900	1900	1900	0
44	20230907	182300	6806103137	1900	1900	1900	1900	0
45	20230907	182200	6806103137	1900	1900	1900	1900	0
46	20230907	182100	6806103137	1900	1900	1900	1900	0
47	20230907	182000	6806103137	1900	1900	1900	1900	0
48	20230907	181900	6806103137	1900	1900	1900	1900	0
49	20230907	181800	6806103137	1900	1900	1900	1900	0
50	20230907	181700	6806103137	1900	1900	1900	1900	0
51	20230907	181600	6806103137	1900	1900	1900	1900	0
52	20230907	181500	6806103137	1900	1900	1900	1900	0
53	20230907	181400	6806103137	1900	1900	1900	1900	0
54	20230907	181300	6806103137	1900	1900	1900	1900	0
55	20230907	181200	6806103137	1900	1900	1900	1900	0
56	20230907	181100	6806103137	1900	1900	1900	1900	0
57	20230907	181000	6806103137	1900	1900	1900	1900	0
58	20230907	180900	6806103137	1900	1900	1900	1900	0
59	20230907	180800	6806103137	1900	1900	1900	1900	0
60	20230907	180700	6806103137	1900	1900	1900	1900	0
61	20230907	180600	6806103137	1900	1900	1900	1900	0
62	20230907	180500	6806103137	1900	1900	1900	1900	57651
63	20230907	180400	6806103137	1900	1900	1900	1900	0
64	20230907	180300	6806103137	1900	1900	1900	1900	0
65	20230907	180200	6806103137	1900	1900	1900	1900	0
66	20230907	180100	6806103137	1900	1900	1900	1900	0
67	20230907	180000	6806103137	1900	1900	1900	1900	0
68	20230907	175900	6806103137	1900	1900	1900	1900	0
69	20230907	175800	6806103137	1900	1900	1900	1900	0
70	20230907	175700	6806103137	1900	1900	1900	1900	0
71	20230907	175600	6806103137	1900	1900	1900	1900	0
72	20230907	175500	6806103137	1900	1900	1900	1900	0
73	20230907	175400	6806103137	1900	1900	1900	1900	0
74	20230907	175300	6806103137	1900	1900	1900	1900	0
75	20230907	175200	6806103137	1900	1900	1900	1900	0
76	20230907	175100	6806103137	1900	1900	1900	1900	0
77	20230907	175000	6806103137	1900	1900	1900	1900	0
78	20230907	174900	6806103137	1900	1900	1900	1900	0
79	20230907	174800	6806103137	1900	1900	1900	1900	0
80	20230907	174700	6806103137	1900	1900	1900	1900	0
81	20230907	174600	6806103137	1900	1900	1900	1900	0
82	20230907	174500	6806103137	1900	1900	1900	1900	0
83	20230907	174400	6806103137	1900	1900	1900	1900	0
84	20230907	174300	6806103137	1900	1900	1900	1900	0
85	20230907	174200	6806103137	1900	1900	1900	1900	0
86	20230907	174100	6806103137	1900	1900	1900	1900	0
87	20230907	174000	6806103137	1900	1900	1900	1900	0
88	20230907	173900	6806103137	1900	1900	1900	1900	0
89	20230907	173800	6806103137	1900	1900	1900	1900	0
90	20230907	173700	6806103137	1900	1900	1900	1900	0
91	20230907	173600	6806103137	1900	1900	1900	1900	0
92	20230907	173500	6806103137	1900	1900	1900	1900	57651
93	20230907	173400	6806103137	1900	1900	1900	1900	0
94	20230907	173300	6806103137	1900	1900	1900	1900	0
95	20230907	173200	6806103137	1900	1900	1900	1900	0
96	20230907	173100	6806103137	1900	1900	1900	1900	0
97	20230907	173000	6806103137	1900	1900	1900	1900	0
98	20230907	172900	6806103137	1900	1900	1900	1900	0
99	20230907	172800	6806103137	1900	1900	1900	1900	0
100	20230907	172700	6806103137	1900	1900	1900	1900	0
101	20230907	172600	6806103137	1900	1900	1900	1900	0
102	20230907	172500	6806103137	1900	1900	1900	1900	0
103	20230907	172400	6806103137	1900	1900	1900	1900	0
104	20230907	172300	6806103137	1900	1900	1900	1900	0
105	20230907	172200	6806103137	1900	1900	1900	1900	0
106	20230907	172100	6806103137	1900	1900	1900	1900	0
107	20230907	172000	6806103137	1900	1900	1900	1900	0
108	20230907	171900	6806103137	1900	1900	1900	1900	0
109	20230907	171800	6806103137	1900	1900	1900	1900	0
110	20230907	171700	6806103137	1900	1900	1900	1900	0
111	20230907	171600	6806103137	1900	1900	1900	1900	0
112	20230907	171500	6806103137	1900	1900	1900	1900	0
113	20230907	171400	6806103137	1900	1900	1900	1900	0
114	20230907	171300	6806103137	1900	1900	1900	1900	0
115	20230907	171200	6806103137	1900	1900	1900	1900	0
116	20230907	171100	6806103137	1900	1900	1900	1900	0
117	20230907	171000	6806103137	1900	1900	1900	1900	0
118	20230907	170900	6806103137	1900	1900	1900	1900	0
119	20230907	170800	6806103137	1900	1900	1900	1900	0
120	20230907	170700	6806103137	1900	1900	1900	1900	0
121	20230907	170600	6806103137	1900	1900	1900	1900	0
122	20230907	170500	6806103137	1900	1900	1900	1900	57651
123	20230907	170400	6806103137	1900	1900	1900	1900	0
124	20230907	170300	6806103137	1900	1900	1900	1900	0
125	20230907	170200	6806103137	1900	1900	1900	1900	0
126	20230907	170100	6806103137	1900	1900	1900	1900	0
127	20230907	170000	6806103137	1900	1900	1900	1900	0
128	20230907	165900	6806103137	1900	1900	1900	1900	0
129	20230907	165800	6806103137	1900	1900	1900	1900	0
130	20230907	165700	6806103137	1900	1900	1900	1900	0
131	20230907	165600	6806103137	1900	1900	1900	1900	0
132	20230907	165500	6806103137	1900	1900	1900	1900	0
133	20230907	165400	6806103137	1900	1900	1900	1900	0
134	20230907	165300	6806103137	1900	1900	1900	1900	0
135	20230907	165200	6806103137	1900	1900	1900	1900	0
136	20230907	165100	6806103137	1900	1900	1900	1900	0
137	20230907	165000	6806103137	1900	1900	1900	1900	0
138	20230907	164900	6806103137	1900	1900	1900	1900	0
139	20230907	164800	6806103137	1900	1900	1900	1900	0
140	20230907	164700	6806103137	1900	1900	1900	1900	0
141	20230907	164600	6806103137	1900	1900	1900	1900	0
142	20230907	164500	6806103137	1900	1900	1900	1900	0
143	20230907	164400	6806103137	1900	1900	1900	1900	0
144	20230907	164300	6806103137	1900	1900	1900	1900	0
145	20230907	164200	6806103137	1900	1900	1900	1900	0
146	20230907	164100	6806103137	1900	1900	1900	1900	0
147	20230907	164000	6806103137	1900	1900	1900	1900	0
148	20230907	163900	6806103137	1900	1900	1900	1900	0
149	20230907	163800	6806103137	1900	1900	1900	1900	0
150	20230907	163700	6806103137	1900	1900	1900	1900	0
151	20230907	163600	6806103137	1900	1900	1900	1900	0
152	20230907	163500	6806103137	1900	1900	1900	1900	57651
153	20230907	163400	6806103137	1900	1900	1900	1900	0
154	20230907	163300	6806103137	1900	1900	1900	1900	0
155	20230907	163200	6806103137	1900	1900	1900	1900	0
156	20230907	163100	6806103137	1900	1900	1900	1900	0
157	20230907	163000	6806103137	1900	1900	1900	1900	0
158	20230907	162900	6806103137	1900	1900	1900	1900	0
159	20230907	162800	6806103137	1900	1900	1900	1900	0
160	20230907	162700	6806103137	1900	1900	1900	1900	0
161	20230907	162600	6806103137	1900	1900	1900	1900	0
162	20230907	162500	6806103137	1900	1900	1900	1900	0
163	20230907	162400	6806103137	1900	1900	1900	1900	0
164	20230907	162300	6806103137	1900	1900	1900	1900	0
165	20230907	162200	6806103137	1900	1900	1900	1900	0
166	20230907	162100	6806103137	1900	1900	1900	1900	0
167	20230907	162000	6806103137	1900	1900	1900	1900	0
168	20230907	161900	6806103137	1900	1900	1900	1900	0
169	20230907	161800	6806103137	1900	1900	1900	1900	0
170	20230907	161700	6806103137	1900	1900	1900	1900	0
171	20230907	161600	6806103137	1900	1900	1900	1900	0
172	20230907	161500	6806103137	1900	1900	1900	1900	0
173	20230907	161400	6806103137	1900	1900	1900	1900	0
174	20230907	161300	6806103137	1900	1900	1900	1900	0
175	20230907	161200	6806103137	1900	1900	1900	1900	0
176	20230907	161100	6806103137	1900	1900	1900	1900	0
177	20230907	161000	6806103137	1900	1900	1900	1900	0
178	20230907	160900	6806103137	1900	1900	1900	1900	0
179	20230907	160800	6806103137	1900	1900	1900	1900	0
180	20230907	160700	6806103137	1900	1900	1900	1900	0
181	20230907	160600	6806103137	1900	1900	1900	1900	0
182	20230907	160500	6806103137	1900	1900	1900	1900	57651
183	20230907	160400	6806103137	1900	1900	1900	1900	0
184	20230907	160300	6806103137	1900	1900	1900	1900	0
185	20230907	160200	6806103137	1900	1900	1900	1900	0
186	20230907	160100	6806103137	1900	1900	1900	1900	0
187	20230907	160000	6806103137	1900	1900	1900	1900	0
188	20230907	155900	6806103137	1900	1900	1900	1900	0
189	20230907	155800	6806103137	1900	1900	1900	1900	0
190	20230907	155700	6806103137	1900	1900	1900	1900	0
191	20230907	155600	6806103137	1900	1900	1900	1900	0
192	20230907	155500	6806103137	1900	1900	1900	1900	0
193	20230907	155400	6806103137	1900	1900	1900	1900	0
194	20230907	155300	6806103137	1900	1900	1900	1900	0
195	20230907	155200	6806103137	1900	1900	1900	1900	0
196	20230907	155100	6806103137	1900	1900	1900	1900	0
197	20230907	155000	6806103137	1900	1900	1900	1900	0
198	20230907	154900	6806103137	1900	1900	1900	1900	0
199	20230907	154800	6806103137	1900	1900	1900	1900	0
200	20230907	154700	6806103137	1900	1900	1900	1900	0
201	20230907	154600	6806103137	1900	1900	1900	1900	0
202	20230907	154500	6806103137	1900	1900	1900	1900	0
203	20230907	154400	6806103137	1900	1900	1900	1900	0
204	20230907	154300	6806103137	1900	1900	1900	1900	0
205	20230907	154200	6806103137	1900	1900	1900	1900	0
206	20230907	154100	6806103137	1900	1900	1900	1900	0
207	20230907	154000	6806103137	1900	1900	1900	1900	0
208	20230907	153900	6806103137	1900	1900	1900	1900	0
209	20230907	153800	6806103137	1900	1900	1900	1900	0
210	20230907	153700	6806103137	1900	1900	1900	1900	0
211	20230907	153600	6806103137	1900	1900	1900	1900	0
212	20230907	153500	6806103137	1900	1900	1900	1900	57651
213	20230907	153400	6806103137	1900	1900	1900	1900	0
214	20230907	153300	6806103137	1900	1900	1900	1900	0
215	20230907	153200	6806103137	1900	1900	1900	1900	0
216	20230907	153100	6806103137	1900	1900	1900	1900	0
217	20230907	153000	6806103137	1900	1900	1900	1900	57651
218	20230907	152900	6696566237	1901	1901	1901	1901	0
219	20230907	152800	6696566237	1901	1901	1901	1901	0
220	20230907	152700	6696566237	1901	1901	1901	1901	0
221	20230907	152600	6696566237	1901	1901	1901	1901	0
222	20230907	152500	6696566237	1901	1901	1901	1901	0
223	20230907	152400	6696566237	1901	1901	1901	1901	0
224	20230907	152300	6696566237	1901	1901	1901	1901	0
225	20230907	152200	6696566237	1901	1901	1901	1901	0
226	20230907	152100	6696566237	1901	1901	1901	1901	0
227	20230907	152000	6696566237	1901	1901	1901	1901	0
228	20230907	151900	6696566237	1901	1900	1902	1898	11221
229	20230907	151800	6675249952	1900	1901	1902	1899	16574
230	20230907	151700	6643766022	1901	1903	1904	1900	5889
231	20230907	151600	6632568212	1903	1904	1906	1901	1812
232	20230907	151500	6629120830	1904	1907	1909	1904	7435
233	20230907	151400	6614945077	1907	1904	1907	1904	3776
234	20230907	151300	6607746200	1903	1900	1903	1899	9540
235	20230907	151200	6589614376	1900	1903	1905	1900	12590
236	20230907	151100	6565682034	1905	1903	1906	1901	5272
237	20230907	151000	6555645236	1903	1902	1904	1902	3310
238	20230907	150900	6549349160	1902	1901	1903	1901	1282
239	20230907	150800	6546910839	1901	1902	1903	1901	2662
240	20230907	150700	6541850178	1903	1901	1904	1900	5986
241	20230907	150600	6530472455	1900	1903	1903	1900	31635
242	20230907	150500	6470349216	1903	1907	1907	1903	12738
243	20230907	150400	6446080533	1907	1907	1908	1906	6566
244	20230907	150300	6433563348	1907	1908	1910	1907	9494
245	20230907	150200	6415448987	1910	1911	1913	1908	20811
246	20230907	150100	6375728036	1910	1910	1910	1909	1146
247	20230907	150000	6373539700	1910	1909	1910	1908	1082
248	20230907	145900	6371473902	1910	1913	1913	1910	5370
249	20230907	145800	6361217187	1910	1913	1914	1910	3155
250	20230907	145700	6355185386	1913	1913	1915	1913	328
251	20230907	145600	6354557880	1914	1914	1918	1912	18248
252	20230907	145500	6319644800	1914	1912	1914	1912	819
253	20230907	145400	6318077881	1913	1911	1913	1911	1916
254	20230907	145300	6314415337	1911	1909	1911	1909	7401
255	20230907	145200	6300283282	1910	1911	1911	1909	3374
256	20230907	145100	6293839437	1911	1907	1911	1906	15722
257	20230907	145000	6263834573	1906	1903	1906	1902	4195
258	20230907	144900	6255847575	1904	1903	1905	1901	6537
259	20230907	144800	6243415350	1905	1902	1906	1900	6069
260	20230907	144700	6231877460	1907	1910	1910	1900	28218
261	20230907	144600	6178123381	1910	1910	1912	1910	2736
262	20230907	144500	6172894906	1909	1910	1911	1909	4991
263	20230907	144400	6163363497	1910	1911	1911	1909	5488
264	20230907	144300	6152883383	1911	1910	1912	1909	8343
265	20230907	144200	6136947886	1911	1917	1917	1910	22392
266	20230907	144100	6094104621	1917	1920	1921	1916	10397
267	20230907	144000	6074167834	1920	1927	1927	1915	26574
268	20230907	143900	6023123795	1927	1924	1932	1922	8027
269	20230907	143800	6007640124	1934	1928	1936	1922	17238
270	20230907	143700	5974455572	1927	1930	1939	1927	17741
271	20230907	143600	5940207565	1937	1939	1940	1930	16005
272	20230907	143500	5909246374	1940	1938	1940	1937	9022
273	20230907	143400	5891754853	1938	1943	1943	1936	1108
274	20230907	143300	5889607213	1943	1934	1943	1933	11286
275	20230907	143200	5867744184	1934	1934	1938	1930	4121
276	20230907	143100	5859777682	1929	1925	1940	1925	18574
277	20230907	143000	5823894488	1926	1935	1935	1926	30532
278	20230907	142900	5765006149	1929	1940	1940	1929	38410
279	20230907	142800	5690761279	1940	1946	1947	1931	66085
280	20230907	142700	5562652657	1946	1938	1961	1937	108163
281	20230907	142600	5351411913	1938	1936	1963	1930	178323
282	20230907	142500	5003855547	1951	1891	1960	1886	230380
283	20230907	142400	4557073440	1891	1891	1891	1889	4454
284	20230907	142300	4548656209	1891	1891	1892	1891	913
285	20230907	142200	4546929266	1891	1892	1892	1889	4405
286	20230907	142100	4538603755	1890	1891	1893	1890	8070
287	20230907	142000	4523349463	1891	1892	1892	1891	2364
288	20230907	141900	4518878586	1892	1893	1893	1892	4268
289	20230907	141800	4510802032	1893	1895	1895	1893	5133
290	20230907	141700	4501079260	1895	1894	1895	1894	568
291	20230907	141600	4500003366	1895	1895	1895	1894	3357
292	20230907	141500	4493644658	1896	1897	1897	1896	1649
293	20230907	141400	4490517762	1897	1896	1897	1896	2728
294	20230907	141300	4485344099	1895	1892	1895	1892	3749
295	20230907	141200	4478245050	1894	1893	1894	1893	2231
296	20230907	141100	4474019926	1891	1894	1894	1891	12
297	20230907	141000	4473997231	1894	1894	1894	1890	2059
298	20230907	140900	4470100686	1895	1893	1895	1893	7
299	20230907	140800	4470087432	1891	1892	1892	1891	2146
300	20230907	140700	4466028799	1892	1893	1893	1891	495
301	20230907	140600	4465092702	1894	1893	1894	1891	1559
302	20230907	140500	4462141108	1893	1893	1894	1886	13150
303	20230907	140400	4437316930	1893	1892	1893	1892	60
304	20230907	140300	4437203409	1890	1890	1890	1889	2637
305	20230907	140200	4432219780	1890	1891	1893	1890	8065
306	20230907	140100	4416976372	1891	1890	1891	1890	520
307	20230907	140000	4415993502	1890	1892	1892	1890	12915
308	20230907	135900	4391573089	1892	1891	1892	1891	1600
309	20230907	135800	4388547048	1891	1890	1891	1889	8011
310	20230907	135700	4373406249	1890	1895	1896	1890	4512
311	20230907	135600	4364864120	1895	1890	1895	1890	2763
312	20230907	135500	4359632040	1896	1889	1896	1889	2277
313	20230907	135400	4355330461	1890	1888	1890	1888	1605
314	20230907	135300	4352299718	1889	1896	1900	1888	5175
315	20230907	135200	4342507262	1899	1895	1900	1892	5406
316	20230907	135100	4332255705	1896	1893	1896	1886	32006
317	20230907	135000	4271815441	1893	1877	1893	1877	35658
318	20230907	134900	4204676274	1878	1892	1892	1876	37886
319	20230907	134800	4133296109	1892	1906	1906	1890	169005
320	20230907	134700	3812105822	1906	1907	1907	1906	12065
321	20230907	134600	3789107479	1907	1907	1908	1907	2607
322	20230907	134500	3784135840	1908	1910	1910	1908	21760
323	20230907	134400	3742579930	1910	1911	1912	1910	15484
324	20230907	134300	3712989096	1912	1914	1914	1911	3789
325	20230907	134200	3705744213	1911	1912	1913	1911	10518
326	20230907	134100	3685634078	1912	1913	1913	1912	958
327	20230907	134000	3683802261	1915	1917	1917	1913	618
328	20230907	133900	3682618955	1918	1914	1918	1914	5601
329	20230907	133800	3671898628	1914	1915	1918	1914	1027
330	20230907	133700	3669932320	1919	1915	1919	1914	223
331	20230907	133600	3669505366	1915	1918	1920	1915	865
332	20230907	133500	3667845569	1920	1914	1920	1914	134
333	20230907	133400	3667588883	1916	1916	1916	1916	759
334	20230907	133300	3666134639	1916	1914	1917	1914	1505
335	20230907	133200	3663250719	1916	1915	1917	1914	420
336	20230907	133100	3662446555	1914	1913	1914	1912	5458
337	20230907	133000	3652009682	1913	1913	1913	1911	1758
338	20230907	132900	3648648347	1913	1912	1916	1912	5405
339	20230907	132800	3638313448	1912	1915	1917	1911	7459
340	20230907	132700	3624051241	1911	1914	1916	1911	7175
341	20230907	132600	3610326008	1914	1914	1915	1914	1426
342	20230907	132500	3607596643	1914	1913	1914	1913	515
343	20230907	132400	3606611195	1913	1912	1913	1912	141
344	20230907	132300	3606341507	1912	1912	1912	1912	4991
345	20230907	132200	3596798715	1913	1914	1914	1912	8481
346	20230907	132100	3580577002	1913	1916	1916	1913	16869
347	20230907	132000	3548275265	1916	1917	1917	1915	9845
348	20230907	131900	3529418050	1917	1918	1918	1916	2336
349	20230907	131800	3524940938	1917	1916	1917	1915	7564
350	20230907	131700	3510450591	1916	1917	1917	1915	3429
351	20230907	131600	3503880621	1916	1920	1921	1915	17801
352	20230907	131500	3469763856	1921	1922	1922	1919	9865
353	20230907	131400	3450816375	1922	1923	1924	1922	499
354	20230907	131300	3449856968	1923	1925	1925	1923	238
355	20230907	131200	3449399288	1923	1924	1926	1923	45
356	20230907	131100	3449312657	1922	1924	1924	1922	14
357	20230907	131000	3449285745	1926	1925	1926	1921	455
358	20230907	130900	3448411677	1921	1921	1921	1921	12
359	20230907	130800	3448388625	1921	1922	1922	1920	2872
360	20230907	130700	3442871618	1922	1928	1928	1922	3625
361	20230907	130600	3435893441	1928	1928	1928	1928	1141
362	20230907	130500	3433693593	1929	1929	1929	1929	1379
363	20230907	130400	3431033502	1929	1929	1929	1929	30
364	20230907	130300	3430975632	1929	1930	1930	1929	119
365	20230907	130200	3430746064	1930	1930	1930	1930	0
366	20230907	130100	3430746064	1930	1928	1930	1928	2583
367	20230907	130000	3425763079	1927	1927	1928	1927	444
368	20230907	125900	3424907489	1927	1927	1927	1926	473
369	20230907	125800	3423996023	1926	1927	1927	1926	103
370	20230907	125700	3423797572	1929	1926	1929	1926	1074
371	20230907	125600	3421729045	1926	1929	1929	1926	374
372	20230907	125500	3421008526	1929	1929	1929	1929	205
373	20230907	125400	3420613081	1930	1930	1930	1926	3197
374	20230907	125300	3414452218	1930	1927	1930	1927	4313
375	20230907	125200	3406134303	1929	1925	1929	1925	2882
376	20230907	125100	3400582845	1929	1925	1929	1925	3032
377	20230907	125000	3394746241	1925	1925	1925	1925	174
378	20230907	124900	3394411291	1925	1929	1930	1925	2053
379	20230907	124800	3390449996	1925	1925	1925	1925	356
380	20230907	124700	3389764696	1929	1929	1929	1925	200
381	20230907	124600	3389379296	1929	1929	1930	1929	1825
382	20230907	124500	3385858865	1930	1924	1930	1923	7238
383	20230907	124400	3371904021	1924	1925	1925	1924	674
384	20230907	124300	3370607222	1925	1924	1925	1924	620
385	20230907	124200	3369414341	1924	1925	1925	1924	1816
386	20230907	124100	3365918774	1925	1925	1926	1923	1107
387	20230907	124000	3363787055	1925	1922	1925	1922	416
388	20230907	123900	3362987500	1920	1920	1920	1920	3541
389	20230907	123800	3356188780	1920	1919	1920	1919	1896
390	20230907	123700	3352550228	1920	1919	1920	1919	1500
391	20230907	123600	3349671228	1922	1921	1922	1918	6400
392	20230907	123500	3337386776	1920	1922	1922	1920	4452
393	20230907	123400	3328832814	1922	1923	1925	1922	850
394	20230907	123300	3327198276	1923	1923	1923	1923	0
395	20230907	123200	3327198276	1923	1927	1927	1923	2575
396	20230907	123100	3322245831	1922	1922	1922	1922	10
397	20230907	123000	3322226611	1928	1925	1928	1922	8601
398	20230907	122900	3305657930	1925	1923	1925	1923	705
399	20230907	122800	3304302213	1923	1923	1923	1923	2985
400	20230907	122700	3298562058	1923	1923	1925	1923	1434
401	20230907	122600	3295804472	1925	1923	1925	1923	668
402	20230907	122500	3294518670	1922	1925	1925	1922	3
403	20230907	122400	3294512901	1921	1921	1922	1921	1020
404	20230907	122300	3292553476	1921	1921	1921	1921	860
405	20230907	122200	3290901416	1922	1922	1925	1921	1472
406	20230907	122100	3288072749	1926	1922	1926	1921	1989
407	20230907	122000	3284251829	1922	1926	1926	1922	463
408	20230907	121900	3283361931	1922	1923	1923	1922	243
409	20230907	121800	3282894675	1926	1926	1926	1926	2
410	20230907	121700	3282890823	1926	1926	1926	1921	982
411	20230907	121600	3281001216	1926	1926	1926	1926	50
412	20230907	121500	3280904916	1926	1922	1926	1921	719
413	20230907	121400	3279522994	1925	1922	1926	1922	210
414	20230907	121300	3279118746	1922	1924	1924	1922	32
415	20230907	121200	3279057220	1926	1926	1926	1926	4
416	20230907	121100	3279049516	1922	1922	1922	1922	29
417	20230907	121000	3278993778	1922	1922	1923	1922	578
418	20230907	120900	3277882861	1923	1923	1923	1923	217
419	20230907	120800	3277465570	1926	1924	1926	1923	5731
420	20230907	120700	3266441156	1924	1925	1925	1924	500
421	20230907	120600	3265479068	1928	1925	1928	1925	2007
422	20230907	120500	3261615575	1928	1926	1928	1924	5958
423	20230907	120400	3250143394	1926	1927	1929	1926	3584
424	20230907	120300	3243237235	1928	1926	1928	1926	514
425	20230907	120200	3242247124	1926	1927	1929	1926	10799
426	20230907	120100	3221427561	1927	1928	1929	1926	1118
427	20230907	120000	3219272361	1928	1929	1929	1928	165
428	20230907	115900	3218954236	1929	1926	1929	1926	627
429	20230907	115800	3217746631	1926	1926	1927	1926	3742
430	20230907	115700	3210539529	1928	1926	1928	1926	214
431	20230907	115600	3210127348	1927	1925	1927	1925	1711
432	20230907	115500	3206831997	1925	1925	1925	1925	3585
433	20230907	115400	3199930872	1926	1928	1929	1925	1798
434	20230907	115300	3196466868	1929	1930	1933	1929	563
435	20230907	115200	3195380495	1929	1928	1929	1928	3052
436	20230907	115100	3189496238	1928	1927	1928	1927	150
437	20230907	115000	3189207098	1925	1926	1926	1923	7502
438	20230907	114900	3174768427	1926	1930	1931	1926	1297
439	20230907	114800	3172268796	1931	1931	1931	1931	101
440	20230907	114700	3172073765	1931	1935	1938	1929	21537
441	20230907	114600	3130494954	1940	1933	1940	1931	4517
442	20230907	114500	3121761044	1934	1936	1940	1933	6413
443	20230907	114400	3109340198	1936	1947	1947	1936	6006
444	20230907	114300	3097682204	1949	1944	1959	1931	67936
445	20230907	114200	2964992894	1946	1934	1948	1927	24213
446	20230907	114100	2917982108	1934	1924	1934	1924	22817
447	20230907	114000	2873990757	1924	1924	1925	1924	3429
448	20230907	113900	2867392554	1923	1926	1926	1923	2917
449	20230907	113800	2861778162	1926	1925	1927	1925	2570
450	20230907	113700	2856829147	1925	1923	1925	1923	5779
451	20230907	113600	2845710247	1924	1923	1924	1923	863
452	20230907	113500	2844050695	1922	1923	1923	1922	110
453	20230907	113400	2843839265	1922	1923	1923	1922	230
454	20230907	113300	2843397175	1924	1924	1924	1920	7222
455	20230907	113200	2829506873	1924	1925	1925	1924	1545
456	20230907	113100	2826533748	1924	1926	1926	1924	2475
457	20230907	113000	2821771036	1926	1924	1926	1924	2009
458	20230907	112900	2817903768	1924	1924	1925	1924	3711
459	20230907	112800	2810761773	1924	1924	1924	1917	22116
460	20230907	112700	2768356255	1924	1918	1924	1918	16643
461	20230907	112600	2736415881	1918	1919	1920	1918	2420
462	20230907	112500	2731773627	1919	1921	1921	1919	5208
463	20230907	112400	2721773078	1921	1922	1922	1920	1176
464	20230907	112300	2719513976	1921	1921	1922	1921	141
465	20230907	112200	2719243114	1921	1921	1922	1921	1303
466	20230907	112100	2716740000	1921	1924	1924	1921	2265
467	20230907	112000	2712386916	1924	1924	1925	1922	2064
468	20230907	111900	2708417750	1924	1921	1924	1921	2397
469	20230907	111800	2703806240	1925	1919	1925	1917	5191
470	20230907	111700	2693840973	1918	1916	1918	1916	3785
471	20230907	111600	2686586808	1916	1912	1916	1912	2864
472	20230907	111500	2681104049	1914	1913	1914	1913	1035
473	20230907	111400	2679124064	1914	1914	1914	1914	1632
474	20230907	111300	2676000416	1914	1915	1915	1914	3450
475	20230907	111200	2669397016	1915	1915	1915	1915	189
476	20230907	111100	2669035081	1915	1918	1918	1915	3079
477	20230907	111000	2663131561	1917	1914	1917	1914	8031
478	20230907	110900	2647744888	1914	1914	1914	1911	3823
479	20230907	110800	2640434489	1914	1914	1914	1913	12021
480	20230907	110700	2617438304	1913	1915	1915	1913	251
481	20230907	110600	2616957807	1911	1911	1915	1911	2970
482	20230907	110500	2611271317	1914	1912	1914	1910	5880
483	20230907	110400	2600027277	1912	1910	1912	1910	1408
484	20230907	110300	2597337995	1912	1912	1912	1908	799
485	20230907	110200	2595813131	1912	1907	1913	1907	47
486	20230907	110100	2595723289	1908	1907	1908	1907	2560
487	20230907	110000	2590840132	1907	1909	1909	1907	2653
488	20230907	105900	2585779619	1913	1908	1913	1908	2169
489	20230907	105800	2581641162	1908	1913	1913	1908	2551
490	20230907	105700	2576768209	1913	1914	1914	1913	31
491	20230907	105600	2576708895	1910	1914	1915	1910	1632
492	20230907	105500	2573585418	1914	1914	1914	1909	6089
493	20230907	105400	2561935987	1914	1909	1914	1909	348
494	20230907	105300	2561271137	1909	1915	1915	1907	3057
495	20230907	105200	2555438297	1915	1906	1915	1906	22187
496	20230907	105100	2513002206	1906	1906	1906	1906	1244
497	20230907	105000	2510631142	1906	1910	1910	1906	2411
498	20230907	104900	2506028461	1910	1909	1910	1907	1269
499	20230907	104800	2503606296	1909	1906	1909	1906	379
500	20230907	104700	2502883382	1906	1906	1906	1906	3471
501	20230907	104600	2496267656	1906	1905	1906	1905	1439
502	20230907	104500	2493525941	1905	1905	1912	1905	2942
503	20230907	104400	2487920451	1905	1910	1910	1905	15948
504	20230907	104300	2457518015	1910	1910	1911	1910	1546
505	20230907	104200	2454564560	1907	1911	1913	1907	5569
506	20230907	104100	2443924985	1911	1908	1911	1906	10654
507	20230907	104000	2423600194	1908	1910	1911	1908	7523
508	20230907	103900	2409235692	1911	1911	1911	1911	28
509	20230907	103800	2409182184	1911	1909	1912	1907	4003
510	20230907	103700	2401546170	1909	1908	1910	1908	376
511	20230907	103600	2400828641	1908	1909	1912	1908	2561
512	20230907	103500	2395939947	1909	1910	1910	1909	2623
513	20230907	103400	2390931595	1910	1912	1913	1910	4833
514	20230907	103300	2381691932	1912	1912	1913	1912	132
515	20230907	103200	2381439469	1913	1911	1913	1910	1383
516	20230907	103100	2378796406	1912	1912	1913	1912	8464
517	20230907	103000	2362607426	1912	1910	1912	1910	1679
518	20230907	102900	2359398507	1910	1910	1910	1910	1800
519	20230907	102800	2355960507	1906	1905	1913	1905	3018
520	20230907	102700	2350211190	1905	1910	1913	1905	5864
521	20230907	102600	2339023008	1913	1911	1913	1910	202
522	20230907	102500	2338637128	1910	1910	1914	1910	4684
523	20230907	102400	2329687366	1912	1912	1914	1912	1557
524	20230907	102300	2326708534	1912	1906	1913	1905	27283
525	20230907	102200	2274652320	1905	1905	1906	1905	6431
526	20230907	102100	2262401178	1905	1905	1908	1905	13817
527	20230907	102000	2236067938	1906	1908	1908	1906	3508
528	20230907	101900	2229380418	1908	1907	1908	1907	3225
529	20230907	101800	2223229598	1907	1906	1907	1906	945
530	20230907	101700	2221427484	1906	1910	1910	1905	16231
531	20230907	101600	2190499840	1910	1906	1910	1906	8018
532	20230907	101500	2175208303	1906	1908	1909	1906	8586
533	20230907	101400	2158831110	1906	1909	1912	1906	43475
534	20230907	101300	2075853821	1908	1907	1909	1907	2187
535	20230907	101200	2071680665	1907	1912	1913	1907	15308
536	20230907	101100	2042446778	1912	1912	1913	1912	2017
537	20230907	101000	2038588524	1912	1913	1913	1911	3479
538	20230907	100900	2031936935	1911	1913	1913	1911	5478
539	20230907	100800	2021465248	1912	1914	1914	1912	3539
540	20230907	100700	2014696442	1912	1912	1912	1911	4034
541	20230907	100600	2006984615	1911	1915	1916	1911	6784
542	20230907	100500	1994009106	1914	1915	1916	1914	5794
543	20230907	100400	1982916785	1915	1914	1915	1913	1431
544	20230907	100300	1980177883	1913	1909	1913	1909	8307
545	20230907	100200	1964307736	1909	1909	1910	1909	4639
546	20230907	100100	1955450765	1909	1910	1912	1909	9111
547	20230907	100000	1938043274	1910	1910	1912	1909	10313
548	20230907	095900	1918344744	1911	1910	1911	1909	1543
549	20230907	095800	1915397471	1910	1914	1914	1910	2235
550	20230907	095700	1911124562	1914	1910	1915	1910	7198
551	20230907	095600	1897353543	1911	1914	1914	1910	5257
552	20230907	095500	1887306616	1913	1913	1914	1912	15501
553	20230907	095400	1857660896	1913	1914	1915	1913	11603
554	20230907	095300	1835457127	1914	1911	1914	1906	9412
555	20230907	095200	1817458886	1905	1903	1914	1903	6007
556	20230907	095100	1806017841	1902	1909	1911	1902	44922
557	20230907	095000	1720425047	1909	1911	1912	1909	29722
558	20230907	094900	1663650873	1911	1913	1917	1910	16939
559	20230907	094800	1631270287	1912	1913	1917	1909	18972
560	20230907	094700	1594984291	1913	1915	1915	1910	35710
561	20230907	094600	1526734861	1913	1917	1919	1910	51701
562	20230907	094500	1427744595	1917	1920	1924	1916	28732
563	20230907	094400	1372622105	1920	1924	1925	1920	8674
564	20230907	094300	1355956334	1924	1924	1925	1921	4435
565	20230907	094200	1347425123	1923	1921	1926	1920	30578
566	20230907	094100	1288651771	1920	1920	1921	1919	40383
567	20230907	094000	1211119207	1920	1924	1927	1920	25157
568	20230907	093900	1162776976	1924	1925	1927	1921	25674
569	20230907	093800	1113404627	1922	1929	1930	1922	28638
570	20230907	093700	1058260370	1930	1930	1931	1930	6224
571	20230907	093600	1046247879	1930	1935	1935	1930	27367
572	20230907	093500	993408933	1935	1936	1936	1932	200
573	20230907	093400	993022008	1936	1930	1937	1930	1153
574	20230907	093300	990796617	1930	1930	1931	1927	17049
575	20230907	093200	957896053	1927	1939	1939	1927	53110
576	20230907	093100	855282625	1939	1938	1941	1938	2402
577	20230907	093000	850623242	1938	1936	1941	1936	2579
578	20230907	092900	845626044	1935	1939	1939	1935	23409
579	20230907	092800	800279715	1939	1939	1940	1938	7653
580	20230907	092700	785440025	1939	1941	1941	1939	18699
581	20230907	092600	749170048	1942	1947	1947	1941	10059
582	20230907	092500	729614163	1947	1952	1952	1947	12225
583	20230907	092400	705773882	1952	1955	1957	1950	7030
584	20230907	092300	692045022	1955	1957	1957	1955	4617
585	20230907	092200	683017665	1957	1953	1957	1953	703
586	20230907	092100	681643465	1953	1955	1955	1953	12579
587	20230907	092000	657055839	1955	1959	1959	1955	1280
588	20230907	091900	654553435	1955	1960	1960	1955	5104
589	20230907	091800	644558109	1960	1960	1960	1959	4035
590	20230907	091700	636652030	1960	1959	1960	1954	8284
591	20230907	091600	620437192	1960	1959	1961	1957	8839
592	20230907	091500	603112539	1959	1951	1959	1951	4156
593	20230907	091400	594990088	1950	1952	1953	1950	5204
594	20230907	091300	584835172	1952	1945	1952	1944	11037
595	20230907	091200	563349589	1945	1944	1950	1943	5035
596	20230907	091100	553559683	1944	1947	1951	1943	20091
597	20230907	091000	514450683	1947	1948	1948	1946	10253
598	20230907	090900	494488242	1947	1951	1951	1947	5359
599	20230907	090800	484048965	1948	1947	1951	1946	5450
600	20230907	090700	473437827	1947	1954	1954	1947	32338
601	20230907	090600	410355769	1957	1964	1965	1954	16872
602	20230907	090500	377300174	1959	1947	1964	1947	26103
603	20230907	090400	326263445	1947	1933	1948	1930	29037
604	20230907	090300	269983669	1931	1929	1940	1928	5292
605	20230907	090200	259769553	1928	1931	1940	1926	25109
606	20230907	090100	211314771	1934	1942	1951	1922	60151
607	20230907	090000	94854124	1951	1940	1951	1940	41494