KissMeData/027710/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	190100	2183637841	1920	1920	1920	1920	37016
3	20230901	190000	2183637841	1920	1920	1920	1920	0
4	20230901	185900	2183637841	1920	1920	1920	1920	0
5	20230901	185800	2183637841	1920	1920	1920	1920	0
6	20230901	185700	2183637841	1920	1920	1920	1920	0
7	20230901	185600	2183637841	1920	1920	1920	1920	0
8	20230901	185500	2183637841	1920	1920	1920	1920	0
9	20230901	185400	2183637841	1920	1920	1920	1920	0
10	20230901	185300	2183637841	1920	1920	1920	1920	0
11	20230901	185200	2183637841	1920	1920	1920	1920	0
12	20230901	185100	2183637841	1920	1920	1920	1920	0
13	20230901	185000	2183637841	1920	1920	1920	1920	0
14	20230901	184900	2183637841	1920	1920	1920	1920	0
15	20230901	184800	2183637841	1920	1920	1920	1920	0
16	20230901	184700	2183637841	1920	1920	1920	1920	0
17	20230901	184600	2183637841	1920	1920	1920	1920	0
18	20230901	184500	2183637841	1920	1920	1920	1920	0
19	20230901	184400	2183637841	1920	1920	1920	1920	0
20	20230901	184300	2183637841	1920	1920	1920	1920	0
21	20230901	184200	2183637841	1920	1920	1920	1920	0
22	20230901	184100	2183637841	1920	1920	1920	1920	0
23	20230901	184000	2183637841	1920	1920	1920	1920	0
24	20230901	183900	2183637841	1920	1920	1920	1920	0
25	20230901	183800	2183637841	1920	1920	1920	1920	0
26	20230901	183700	2183637841	1920	1920	1920	1920	0
27	20230901	183600	2183637841	1920	1920	1920	1920	0
28	20230901	183500	2183637841	1920	1920	1920	1920	0
29	20230901	183400	2183637841	1920	1920	1920	1920	0
30	20230901	183300	2183637841	1920	1920	1920	1920	0
31	20230901	183200	2183637841	1920	1920	1920	1920	0
32	20230901	183100	2183637841	1920	1920	1920	1920	37016
33	20230901	183000	2183637841	1920	1920	1920	1920	0
34	20230901	182900	2183637841	1920	1920	1920	1920	0
35	20230901	182800	2183637841	1920	1920	1920	1920	0
36	20230901	182700	2183637841	1920	1920	1920	1920	0
37	20230901	182600	2183637841	1920	1920	1920	1920	0
38	20230901	182500	2183637841	1920	1920	1920	1920	0
39	20230901	182400	2183637841	1920	1920	1920	1920	0
40	20230901	182300	2183637841	1920	1920	1920	1920	0
41	20230901	182200	2183637841	1920	1920	1920	1920	0
42	20230901	182100	2183637841	1920	1920	1920	1920	0
43	20230901	182000	2183637841	1920	1920	1920	1920	0
44	20230901	181900	2183637841	1920	1920	1920	1920	0
45	20230901	181800	2183637841	1920	1920	1920	1920	0
46	20230901	181700	2183637841	1920	1920	1920	1920	0
47	20230901	181600	2183637841	1920	1920	1920	1920	0
48	20230901	181500	2183637841	1920	1920	1920	1920	0
49	20230901	181400	2183637841	1920	1920	1920	1920	0
50	20230901	181300	2183637841	1920	1920	1920	1920	0
51	20230901	181200	2183637841	1920	1920	1920	1920	0
52	20230901	181100	2183637841	1920	1920	1920	1920	0
53	20230901	181000	2183637841	1920	1920	1920	1920	0
54	20230901	180900	2183637841	1920	1920	1920	1920	0
55	20230901	180800	2183637841	1920	1920	1920	1920	0
56	20230901	180700	2183637841	1920	1920	1920	1920	0
57	20230901	180600	2183637841	1920	1920	1920	1920	0
58	20230901	180500	2183637841	1920	1920	1920	1920	0
59	20230901	180400	2183637841	1920	1920	1920	1920	0
60	20230901	180300	2183637841	1920	1920	1920	1920	0
61	20230901	180200	2183637841	1920	1920	1920	1920	0
62	20230901	180100	2183637841	1920	1920	1920	1920	37016
63	20230901	180000	2183637841	1920	1920	1920	1920	0
64	20230901	175900	2183637841	1920	1920	1920	1920	0
65	20230901	175800	2183637841	1920	1920	1920	1920	0
66	20230901	175700	2183637841	1920	1920	1920	1920	0
67	20230901	175600	2183637841	1920	1920	1920	1920	0
68	20230901	175500	2183637841	1920	1920	1920	1920	0
69	20230901	175400	2183637841	1920	1920	1920	1920	0
70	20230901	175300	2183637841	1920	1920	1920	1920	0
71	20230901	175200	2183637841	1920	1920	1920	1920	0
72	20230901	175100	2183637841	1920	1920	1920	1920	0
73	20230901	175000	2183637841	1920	1920	1920	1920	0
74	20230901	174900	2183637841	1920	1920	1920	1920	0
75	20230901	174800	2183637841	1920	1920	1920	1920	0
76	20230901	174700	2183637841	1920	1920	1920	1920	0
77	20230901	174600	2183637841	1920	1920	1920	1920	0
78	20230901	174500	2183637841	1920	1920	1920	1920	0
79	20230901	174400	2183637841	1920	1920	1920	1920	0
80	20230901	174300	2183637841	1920	1920	1920	1920	0
81	20230901	174200	2183637841	1920	1920	1920	1920	0
82	20230901	174100	2183637841	1920	1920	1920	1920	0
83	20230901	174000	2183637841	1920	1920	1920	1920	0
84	20230901	173900	2183637841	1920	1920	1920	1920	0
85	20230901	173800	2183637841	1920	1920	1920	1920	0
86	20230901	173700	2183637841	1920	1920	1920	1920	0
87	20230901	173600	2183637841	1920	1920	1920	1920	0
88	20230901	173500	2183637841	1920	1920	1920	1920	0
89	20230901	173400	2183637841	1920	1920	1920	1920	0
90	20230901	173300	2183637841	1920	1920	1920	1920	0
91	20230901	173200	2183637841	1920	1920	1920	1920	0
92	20230901	173100	2183637841	1920	1920	1920	1920	37016
93	20230901	173000	2183637841	1920	1920	1920	1920	0
94	20230901	172900	2183637841	1920	1920	1920	1920	0
95	20230901	172800	2183637841	1920	1920	1920	1920	0
96	20230901	172700	2183637841	1920	1920	1920	1920	0
97	20230901	172600	2183637841	1920	1920	1920	1920	0
98	20230901	172500	2183637841	1920	1920	1920	1920	0
99	20230901	172400	2183637841	1920	1920	1920	1920	0
100	20230901	172300	2183637841	1920	1920	1920	1920	0
101	20230901	172200	2183637841	1920	1920	1920	1920	0
102	20230901	172100	2183637841	1920	1920	1920	1920	0
103	20230901	172000	2183637841	1920	1920	1920	1920	0
104	20230901	171900	2183637841	1920	1920	1920	1920	0
105	20230901	171800	2183637841	1920	1920	1920	1920	0
106	20230901	171700	2183637841	1920	1920	1920	1920	0
107	20230901	171600	2183637841	1920	1920	1920	1920	0
108	20230901	171500	2183637841	1920	1920	1920	1920	0
109	20230901	171400	2183637841	1920	1920	1920	1920	0
110	20230901	171300	2183637841	1920	1920	1920	1920	0
111	20230901	171200	2183637841	1920	1920	1920	1920	0
112	20230901	171100	2183637841	1920	1920	1920	1920	0
113	20230901	171000	2183637841	1920	1920	1920	1920	0
114	20230901	170900	2183637841	1920	1920	1920	1920	0
115	20230901	170800	2183637841	1920	1920	1920	1920	0
116	20230901	170700	2183637841	1920	1920	1920	1920	0
117	20230901	170600	2183637841	1920	1920	1920	1920	0
118	20230901	170500	2183637841	1920	1920	1920	1920	0
119	20230901	170400	2183637841	1920	1920	1920	1920	0
120	20230901	170300	2183637841	1920	1920	1920	1920	0
121	20230901	170200	2183637841	1920	1920	1920	1920	0
122	20230901	170100	2183637841	1920	1920	1920	1920	37016
123	20230901	170000	2183637841	1920	1920	1920	1920	0
124	20230901	165900	2183637841	1920	1920	1920	1920	0
125	20230901	165800	2183637841	1920	1920	1920	1920	0
126	20230901	165700	2183637841	1920	1920	1920	1920	0
127	20230901	165600	2183637841	1920	1920	1920	1920	0
128	20230901	165500	2183637841	1920	1920	1920	1920	0
129	20230901	165400	2183637841	1920	1920	1920	1920	0
130	20230901	165300	2183637841	1920	1920	1920	1920	0
131	20230901	165200	2183637841	1920	1920	1920	1920	0
132	20230901	165100	2183637841	1920	1920	1920	1920	0
133	20230901	165000	2183637841	1920	1920	1920	1920	0
134	20230901	164900	2183637841	1920	1920	1920	1920	0
135	20230901	164800	2183637841	1920	1920	1920	1920	0
136	20230901	164700	2183637841	1920	1920	1920	1920	0
137	20230901	164600	2183637841	1920	1920	1920	1920	0
138	20230901	164500	2183637841	1920	1920	1920	1920	0
139	20230901	164400	2183637841	1920	1920	1920	1920	0
140	20230901	164300	2183637841	1920	1920	1920	1920	0
141	20230901	164200	2183637841	1920	1920	1920	1920	0
142	20230901	164100	2183637841	1920	1920	1920	1920	0
143	20230901	164000	2183637841	1920	1920	1920	1920	0
144	20230901	163900	2183637841	1920	1920	1920	1920	0
145	20230901	163800	2183637841	1920	1920	1920	1920	0
146	20230901	163700	2183637841	1920	1920	1920	1920	0
147	20230901	163600	2183637841	1920	1920	1920	1920	0
148	20230901	163500	2183637841	1920	1920	1920	1920	0
149	20230901	163400	2183637841	1920	1920	1920	1920	0
150	20230901	163300	2183637841	1920	1920	1920	1920	0
151	20230901	163200	2183637841	1920	1920	1920	1920	0
152	20230901	163100	2183637841	1920	1920	1920	1920	37016
153	20230901	163000	2183637841	1920	1920	1920	1920	0
154	20230901	162900	2183637841	1920	1920	1920	1920	0
155	20230901	162800	2183637841	1920	1920	1920	1920	0
156	20230901	162700	2183637841	1920	1920	1920	1920	0
157	20230901	162600	2183637841	1920	1920	1920	1920	0
158	20230901	162500	2183637841	1920	1920	1920	1920	0
159	20230901	162400	2183637841	1920	1920	1920	1920	0
160	20230901	162300	2183637841	1920	1920	1920	1920	0
161	20230901	162200	2183637841	1920	1920	1920	1920	0
162	20230901	162100	2183637841	1920	1920	1920	1920	0
163	20230901	162000	2183637841	1920	1920	1920	1920	0
164	20230901	161900	2183637841	1920	1920	1920	1920	0
165	20230901	161800	2183637841	1920	1920	1920	1920	0
166	20230901	161700	2183637841	1920	1920	1920	1920	0
167	20230901	161600	2183637841	1920	1920	1920	1920	0
168	20230901	161500	2183637841	1920	1920	1920	1920	0
169	20230901	161400	2183637841	1920	1920	1920	1920	0
170	20230901	161300	2183637841	1920	1920	1920	1920	0
171	20230901	161200	2183637841	1920	1920	1920	1920	0
172	20230901	161100	2183637841	1920	1920	1920	1920	0
173	20230901	161000	2183637841	1920	1920	1920	1920	0
174	20230901	160900	2183637841	1920	1920	1920	1920	0
175	20230901	160800	2183637841	1920	1920	1920	1920	0
176	20230901	160700	2183637841	1920	1920	1920	1920	0
177	20230901	160600	2183637841	1920	1920	1920	1920	0
178	20230901	160500	2183637841	1920	1920	1920	1920	0
179	20230901	160400	2183637841	1920	1920	1920	1920	0
180	20230901	160300	2183637841	1920	1920	1920	1920	0
181	20230901	160200	2183637841	1920	1920	1920	1920	0
182	20230901	160100	2183637841	1920	1920	1920	1920	37016
183	20230901	160000	2183637841	1920	1920	1920	1920	0
184	20230901	155900	2183637841	1920	1920	1920	1920	0
185	20230901	155800	2183637841	1920	1920	1920	1920	0
186	20230901	155700	2183637841	1920	1920	1920	1920	0
187	20230901	155600	2183637841	1920	1920	1920	1920	0
188	20230901	155500	2183637841	1920	1920	1920	1920	0
189	20230901	155400	2183637841	1920	1920	1920	1920	0
190	20230901	155300	2183637841	1920	1920	1920	1920	0
191	20230901	155200	2183637841	1920	1920	1920	1920	0
192	20230901	155100	2183637841	1920	1920	1920	1920	0
193	20230901	155000	2183637841	1920	1920	1920	1920	0
194	20230901	154900	2183637841	1920	1920	1920	1920	0
195	20230901	154800	2183637841	1920	1920	1920	1920	0
196	20230901	154700	2183637841	1920	1920	1920	1920	0
197	20230901	154600	2183637841	1920	1920	1920	1920	0
198	20230901	154500	2183637841	1920	1920	1920	1920	0
199	20230901	154400	2183637841	1920	1920	1920	1920	0
200	20230901	154300	2183637841	1920	1920	1920	1920	0
201	20230901	154200	2183637841	1920	1920	1920	1920	0
202	20230901	154100	2183637841	1920	1920	1920	1920	0
203	20230901	154000	2183637841	1920	1920	1920	1920	0
204	20230901	153900	2183637841	1920	1920	1920	1920	0
205	20230901	153800	2183637841	1920	1920	1920	1920	0
206	20230901	153700	2183637841	1920	1920	1920	1920	0
207	20230901	153600	2183637841	1920	1920	1920	1920	0
208	20230901	153500	2183637841	1920	1920	1920	1920	0
209	20230901	153400	2183637841	1920	1920	1920	1920	0
210	20230901	153300	2183637841	1920	1920	1920	1920	0
211	20230901	153200	2183637841	1920	1920	1920	1920	0
212	20230901	153100	2183637841	1920	1920	1920	1920	37016
213	20230901	153000	2183637841	1920	1920	1920	1920	37016
214	20230901	152900	2112567121	1929	1929	1929	1929	0
215	20230901	152800	2112567121	1929	1929	1929	1929	0
216	20230901	152700	2112567121	1929	1929	1929	1929	0
217	20230901	152600	2112567121	1929	1929	1929	1929	0
218	20230901	152500	2112567121	1929	1929	1929	1929	0
219	20230901	152400	2112567121	1929	1929	1929	1929	0
220	20230901	152300	2112567121	1929	1929	1929	1929	0
221	20230901	152200	2112567121	1929	1929	1929	1929	0
222	20230901	152100	2112567121	1929	1929	1929	1929	0
223	20230901	152000	2112567121	1929	1929	1929	1929	0
224	20230901	151900	2112567121	1929	1921	1929	1921	317
225	20230901	151800	2111956860	1921	1921	1927	1920	2200
226	20230901	151700	2107728102	1921	1920	1921	1919	3197
227	20230901	151600	2101590756	1920	1920	1920	1918	17349
228	20230901	151500	2068284178	1921	1921	1921	1920	2385
229	20230901	151400	2063703514	1921	1921	1921	1920	9396
230	20230901	151300	2045661464	1921	1923	1923	1921	28290
231	20230901	151200	1991299102	1924	1926	1926	1924	4402
232	20230901	151100	1982827732	1925	1925	1926	1925	20081
233	20230901	151000	1944171661	1926	1926	1926	1925	12894
234	20230901	150900	1919349926	1926	1929	1929	1926	16112
235	20230901	150800	1888312830	1929	1929	1929	1929	31
236	20230901	150700	1888253031	1927	1927	1929	1926	2149
237	20230901	150600	1884111906	1927	1927	1927	1927	1432
238	20230901	150500	1881352442	1927	1927	1927	1926	1718
239	20230901	150400	1878043566	1925	1926	1926	1925	8980
240	20230901	150300	1860749056	1926	1926	1926	1926	1187
241	20230901	150200	1858462894	1926	1926	1926	1925	2094
242	20230901	150100	1854429874	1926	1926	1927	1926	15815
243	20230901	150000	1823970123	1927	1927	1927	1926	5085
244	20230901	145900	1814175961	1927	1929	1929	1927	510
245	20230901	145800	1813193149	1929	1928	1929	1928	293
246	20230901	145700	1812628244	1929	1928	1929	1927	4180
247	20230901	145600	1804571075	1928	1928	1928	1927	53
248	20230901	145500	1804468918	1928	1927	1928	1927	82
249	20230901	145400	1804310823	1927	1927	1928	1927	1332
250	20230901	145300	1801744007	1928	1927	1928	1927	2980
251	20230901	145200	1796001542	1928	1929	1929	1928	101
252	20230901	145100	1795806794	1928	1929	1929	1928	5
253	20230901	145000	1795797150	1927	1928	1928	1927	1200
254	20230901	144900	1793484749	1928	1928	1928	1927	1916
255	20230901	144800	1789792172	1927	1927	1928	1927	7634
256	20230901	144700	1775080843	1927	1928	1928	1927	2302
257	20230901	144600	1770644799	1928	1928	1928	1928	614
258	20230901	144500	1769461007	1928	1928	1928	1928	1354
259	20230901	144400	1766850495	1928	1929	1929	1928	924
260	20230901	144300	1765069003	1928	1929	1929	1928	604
261	20230901	144200	1763904489	1929	1929	1929	1929	10
262	20230901	144100	1763885199	1929	1928	1929	1928	139
263	20230901	144000	1763617187	1929	1928	1929	1928	3
264	20230901	143900	1763611402	1927	1926	1929	1926	5208
265	20230901	143800	1753569590	1926	1929	1929	1926	19160
266	20230901	143700	1716650700	1929	1929	1929	1929	37
267	20230901	143600	1716579327	1929	1929	1929	1929	2389
268	20230901	143500	1711970946	1929	1929	1929	1929	7702
269	20230901	143400	1697113788	1929	1930	1930	1929	1884
270	20230901	143300	1693478986	1930	1930	1930	1929	2480
271	20230901	143200	1688694757	1929	1930	1930	1929	1284
272	20230901	143100	1686216708	1930	1931	1931	1930	234
273	20230901	143000	1685765086	1930	1930	1930	1930	1160
274	20230901	142900	1683526286	1930	1929	1930	1929	1210
275	20230901	142800	1681191117	1929	1929	1929	1929	39
276	20230901	142700	1681115886	1931	1929	1931	1929	845
277	20230901	142600	1679484663	1929	1931	1931	1929	23
278	20230901	142500	1679440276	1931	1931	1931	1931	11
279	20230901	142400	1679419035	1929	1931	1931	1929	22759
280	20230901	142300	1635495263	1931	1931	1931	1931	478
281	20230901	142200	1634572245	1931	1931	1931	1931	113
282	20230901	142100	1634354042	1931	1931	1931	1931	65
283	20230901	142000	1634228527	1931	1931	1931	1931	301
284	20230901	141900	1633647296	1930	1931	1931	1930	1444
285	20230901	141800	1630859632	1933	1931	1933	1931	1197
286	20230901	141700	1628548045	1931	1933	1933	1931	79
287	20230901	141600	1628395494	1930	1930	1930	1930	1199
288	20230901	141500	1626081424	1930	1930	1931	1930	2152
289	20230901	141400	1621927943	1931	1933	1933	1930	8153
290	20230901	141300	1606192253	1933	1931	1933	1930	569
291	20230901	141200	1605093855	1933	1933	1933	1933	0
292	20230901	141100	1605093855	1933	1933	1933	1930	255
293	20230901	141000	1604601693	1933	1931	1933	1930	1100
294	20230901	140900	1602478161	1930	1933	1933	1930	4497
295	20230901	140800	1593798918	1933	1931	1933	1930	471
296	20230901	140700	1592889461	1930	1930	1930	1930	55
297	20230901	140600	1592783311	1930	1931	1931	1930	2271
298	20230901	140500	1588398729	1931	1931	1931	1931	300
299	20230901	140400	1587819429	1931	1931	1931	1930	3142
300	20230901	140300	1581754869	1930	1931	1933	1930	760
301	20230901	140200	1580286648	1931	1931	1931	1931	16
302	20230901	140100	1580255752	1931	1931	1931	1931	104
303	20230901	140000	1580054928	1931	1931	1931	1930	2094
304	20230901	135900	1576012414	1933	1933	1933	1933	10
305	20230901	135800	1575993084	1933	1933	1933	1933	10
306	20230901	135700	1575973754	1933	1934	1934	1930	9661
307	20230901	135600	1557305248	1935	1937	1937	1935	130
308	20230901	135500	1557053498	1937	1935	1937	1935	3
309	20230901	135400	1557047691	1937	1934	1937	1934	458
310	20230901	135300	1556161777	1934	1934	1934	1934	20
311	20230901	135200	1556123097	1934	1933	1937	1933	685
312	20230901	135100	1554798963	1937	1937	1937	1935	35
313	20230901	135000	1554731190	1937	1937	1937	1937	0
314	20230901	134900	1554731190	1937	1933	1937	1933	21
315	20230901	134800	1554690525	1937	1937	1937	1937	0
316	20230901	134700	1554690525	1937	1937	1937	1933	1702
317	20230901	134600	1551397751	1937	1933	1937	1933	2869
318	20230901	134500	1545851962	1933	1937	1937	1933	2575
319	20230901	134400	1540868987	1937	1932	1937	1932	60
320	20230901	134300	1540752787	1932	1932	1932	1932	802
321	20230901	134200	1539203323	1931	1932	1932	1931	4370
322	20230901	134100	1530760501	1932	1937	1937	1932	536
323	20230901	134000	1529722599	1937	1934	1937	1932	2157
324	20230901	133900	1525550037	1936	1936	1936	1936	1
325	20230901	133800	1525548101	1936	1936	1936	1936	51
326	20230901	133700	1525449365	1937	1932	1937	1932	29
327	20230901	133600	1525393332	1932	1936	1936	1932	811
328	20230901	133500	1523824977	1937	1937	1937	1937	3
329	20230901	133400	1523819166	1937	1937	1937	1937	1227
330	20230901	133300	1521442467	1937	1937	1937	1934	623
331	20230901	133200	1520236054	1938	1936	1938	1934	1196
332	20230901	133100	1517918879	1934	1937	1938	1934	620
333	20230901	133000	1516717980	1934	1937	1937	1934	200
334	20230901	132900	1516331023	1937	1937	1938	1936	1610
335	20230901	132800	1513212912	1937	1936	1937	1936	518
336	20230901	132700	1512209576	1937	1935	1938	1935	41
337	20230901	132600	1512130235	1935	1937	1937	1935	188
338	20230901	132500	1511766287	1937	1930	1938	1930	10535
339	20230901	132400	1491433675	1930	1930	1930	1929	916
340	20230901	132300	1489665895	1930	1929	1930	1929	1414
341	20230901	132200	1486937656	1930	1930	1930	1929	251
342	20230901	132100	1486453374	1929	1930	1930	1929	7058
343	20230901	132000	1472836487	1930	1930	1930	1930	736
344	20230901	131900	1471416007	1930	1930	1930	1929	480
345	20230901	131800	1470489787	1929	1929	1929	1929	601
346	20230901	131700	1469330458	1929	1928	1929	1928	907
347	20230901	131600	1467581562	1928	1927	1928	1927	1969
348	20230901	131500	1463786130	1928	1930	1930	1928	6267
349	20230901	131400	1451701551	1930	1930	1931	1930	825
350	20230901	131300	1450109260	1930	1930	1930	1930	439
351	20230901	131200	1449261990	1930	1930	1931	1929	204
352	20230901	131100	1448868270	1931	1928	1931	1928	680
353	20230901	131000	1447556426	1928	1928	1928	1927	923
354	20230901	130900	1445777182	1928	1928	1928	1927	736
355	20230901	130800	1444358869	1928	1926	1928	1926	5249
356	20230901	130700	1434246201	1927	1927	1928	1926	5096
357	20230901	130600	1424430862	1928	1930	1930	1927	6234
358	20230901	130500	1412414462	1930	1931	1931	1929	2581
359	20230901	130400	1407433626	1931	1930	1931	1930	281
360	20230901	130300	1406891280	1930	1930	1931	1929	3767
361	20230901	130200	1399623501	1930	1931	1934	1930	1604
362	20230901	130100	1396527274	1931	1937	1938	1931	2158
363	20230901	130000	1392358506	1938	1930	1940	1930	1142
364	20230901	125900	1390152486	1930	1930	1930	1929	1830
365	20230901	125800	1386622187	1930	1929	1930	1929	3473
366	20230901	125700	1379919525	1930	1928	1930	1928	440
367	20230901	125600	1379070369	1927	1927	1927	1926	3738
368	20230901	125500	1371867714	1926	1928	1930	1926	4651
369	20230901	125400	1362905574	1928	1927	1930	1927	2106
370	20230901	125300	1358845931	1931	1930	1931	1926	14225
371	20230901	125200	1331436221	1930	1932	1933	1929	14305
372	20230901	125100	1303817983	1932	1932	1933	1931	1474
373	20230901	125000	1300970288	1931	1932	1932	1931	7830
374	20230901	124900	1285847841	1932	1931	1932	1931	2189
375	20230901	124800	1281620859	1931	1931	1931	1930	1769
376	20230901	124700	1278205825	1931	1931	1932	1930	1339
377	20230901	124600	1275620763	1931	1932	1932	1931	1581
378	20230901	124500	1272567404	1932	1931	1932	1930	4216
379	20230901	124400	1264428263	1931	1933	1934	1931	2565
380	20230901	124300	1259474920	1934	1933	1934	1931	5756
381	20230901	124200	1248356802	1934	1936	1936	1932	22696
382	20230901	124100	1204441647	1936	1937	1940	1936	1953
383	20230901	124000	1200660625	1940	1941	1941	1936	61814
384	20230901	123900	1080766283	1941	1942	1942	1941	35632
385	20230901	123800	1011604570	1942	1944	1944	1942	12621
386	20230901	123700	987093633	1944	1942	1944	1942	6023
387	20230901	123600	975396877	1942	1944	1944	1942	4208
388	20230901	123500	967220740	1944	1944	1944	1944	524
389	20230901	123400	966202084	1945	1946	1946	1945	788
390	20230901	123300	964668919	1946	1945	1946	1945	24
391	20230901	123200	964622236	1945	1945	1945	1945	333
392	20230901	123100	963974551	1945	1946	1946	1945	35
393	20230901	123000	963906471	1946	1946	1946	1945	419
394	20230901	122900	963091118	1946	1945	1946	1945	57
395	20230901	122800	962980252	1945	1945	1945	1945	121
396	20230901	122700	962744907	1945	1943	1945	1943	15
397	20230901	122600	962715742	1945	1944	1945	1944	150
398	20230901	122500	962424072	1945	1945	1945	1945	63
399	20230901	122400	962301537	1945	1944	1945	1942	4236
400	20230901	122300	954071470	1945	1946	1946	1943	5401
401	20230901	122200	943574087	1946	1946	1946	1946	8
402	20230901	122100	943558519	1946	1944	1946	1944	5
403	20230901	122000	943548797	1946	1946	1946	1944	7002
404	20230901	121900	929936358	1945	1945	1946	1945	6946
405	20230901	121800	916426387	1946	1945	1946	1945	107
406	20230901	121700	916218178	1945	1947	1947	1945	2107
407	20230901	121600	912119949	1945	1947	1947	1945	2116
408	20230901	121500	908004315	1948	1948	1948	1946	118
409	20230901	121400	907774651	1948	1945	1948	1945	2204
410	20230901	121300	903487868	1948	1946	1948	1945	1312
411	20230901	121200	900935943	1948	1948	1948	1945	1009
412	20230901	121100	898973312	1948	1948	1948	1945	1006
413	20230901	121000	897016625	1945	1948	1948	1945	52
414	20230901	120900	896915332	1948	1948	1948	1948	71
415	20230901	120800	896777024	1945	1945	1945	1945	2
416	20230901	120700	896773134	1945	1946	1946	1945	1015
417	20230901	120600	894798939	1946	1948	1948	1946	2587
418	20230901	120500	889763183	1947	1947	1947	1947	600
419	20230901	120400	888594983	1948	1947	1948	1947	149
420	20230901	120300	888304732	1948	1947	1948	1946	2554
421	20230901	120200	883332048	1948	1950	1950	1948	79
422	20230901	120100	883178054	1948	1950	1950	1948	150
423	20230901	120000	882885748	1950	1948	1950	1948	146
424	20230901	115900	882601338	1948	1950	1950	1948	1156
425	20230901	115800	880349444	1948	1947	1950	1947	586
426	20230901	115700	879207947	1948	1948	1948	1948	4
427	20230901	115600	879200155	1947	1949	1950	1947	2187
428	20230901	115500	874939704	1950	1949	1950	1949	1002
429	20230901	115400	872986805	1951	1949	1951	1949	3284
430	20230901	115300	866582410	1949	1948	1949	1948	579
431	20230901	115200	865453977	1948	1947	1948	1947	2557
432	20230901	115100	860472980	1947	1947	1947	1947	141
433	20230901	115000	860198453	1947	1947	1947	1947	265
434	20230901	114900	859682498	1946	1946	1946	1946	23
435	20230901	114800	859637740	1947	1947	1947	1946	287
436	20230901	114700	859078987	1947	1948	1948	1945	12726
437	20230901	114600	834320721	1948	1948	1948	1947	517
438	20230901	114500	833314119	1947	1948	1948	1947	21
439	20230901	114400	833273212	1948	1948	1948	1947	526
440	20230901	114300	832248614	1948	1948	1948	1948	8
441	20230901	114200	832233030	1948	1947	1948	1946	369
442	20230901	114100	831514324	1947	1947	1948	1947	115
443	20230901	114000	831290409	1948	1948	1948	1948	66
444	20230901	113900	831161841	1948	1947	1948	1947	2
445	20230901	113800	831157946	1948	1948	1948	1948	0
446	20230901	113700	831157946	1948	1951	1951	1946	5637
447	20230901	113600	820178970	1951	1951	1951	1951	0
448	20230901	113500	820178970	1951	1951	1951	1951	0
449	20230901	113400	820178970	1951	1951	1951	1951	0
450	20230901	113300	820178970	1951	1950	1951	1950	996
451	20230901	113200	818236769	1946	1950	1950	1946	405
452	20230901	113100	817448619	1950	1950	1950	1945	10666
453	20230901	113000	796689135	1951	1951	1951	1951	7
454	20230901	112900	796675478	1950	1950	1950	1950	200
455	20230901	112800	796285478	1951	1950	1951	1950	445
456	20230901	112700	795417726	1950	1950	1950	1950	14
457	20230901	112600	795390426	1949	1949	1949	1949	400
458	20230901	112500	794610826	1947	1947	1947	1947	1426
459	20230901	112400	791834404	1947	1948	1948	1947	1456
460	20230901	112300	788999251	1950	1950	1950	1950	726
461	20230901	112200	787583551	1950	1950	1950	1950	5
462	20230901	112100	787573801	1951	1951	1951	1951	2
463	20230901	112000	787569899	1948	1948	1948	1947	7593
464	20230901	111900	772782504	1948	1949	1949	1948	1198
465	20230901	111800	770447671	1949	1950	1950	1948	1654
466	20230901	111700	767223411	1951	1950	1951	1950	561
467	20230901	111600	766129460	1950	1950	1950	1950	5
468	20230901	111500	766119710	1949	1950	1950	1949	3146
469	20230901	111400	759987755	1950	1950	1950	1950	435
470	20230901	111300	759139505	1950	1950	1950	1949	665
471	20230901	111200	757843204	1950	1950	1950	1950	4311
472	20230901	111100	749436754	1950	1950	1950	1950	1039
473	20230901	111000	747410704	1950	1951	1951	1950	5919
474	20230901	110900	735868592	1951	1951	1951	1951	824
475	20230901	110800	734260968	1951	1951	1951	1951	2110
476	20230901	110700	730144358	1951	1951	1952	1951	1706
477	20230901	110600	726815937	1952	1951	1952	1951	1700
478	20230901	110500	723498976	1951	1951	1951	1951	800
479	20230901	110400	721938176	1951	1952	1952	1951	58
480	20230901	110300	721824961	1952	1953	1953	1952	6221
481	20230901	110200	709681559	1952	1953	1953	1952	57
482	20230901	110100	709570239	1954	1954	1954	1954	741
483	20230901	110000	708122325	1954	1954	1954	1954	1982
484	20230901	105900	704249497	1954	1954	1954	1954	5
485	20230901	105800	704239727	1954	1956	1956	1954	100
486	20230901	105700	704044315	1955	1955	1955	1955	0
487	20230901	105600	704044315	1955	1955	1955	1955	1035
488	20230901	105500	702020890	1958	1958	1958	1958	50
489	20230901	105400	701922990	1957	1957	1957	1957	20
490	20230901	105300	701883850	1955	1955	1955	1955	974
491	20230901	105200	699979680	1955	1956	1956	1955	3100
492	20230901	105100	693919179	1955	1955	1955	1955	100
493	20230901	105000	693723679	1955	1954	1955	1954	605
494	20230901	104900	692541304	1954	1954	1954	1954	1300
495	20230901	104800	690001104	1954	1954	1954	1954	449
496	20230901	104700	689123758	1954	1954	1954	1954	3574
497	20230901	104600	682140162	1954	1954	1954	1954	1056
498	20230901	104500	680076738	1954	1954	1954	1954	0
499	20230901	104400	680076738	1954	1955	1959	1954	12526
500	20230901	104300	655573197	1956	1955	1956	1953	259
501	20230901	104200	655067359	1955	1953	1955	1952	3836
502	20230901	104100	647575625	1953	1953	1953	1953	1002
503	20230901	104000	645618719	1952	1955	1955	1952	510
504	20230901	103900	644623169	1952	1954	1955	1952	1649
505	20230901	103800	641402569	1954	1954	1954	1954	2283
506	20230901	103700	636941587	1955	1955	1955	1954	165
507	20230901	103600	636619062	1954	1954	1954	1954	125
508	20230901	103500	636374812	1954	1955	1955	1954	216
509	20230901	103400	635952553	1955	1955	1955	1955	748
510	20230901	103300	634490213	1955	1956	1956	1955	2230
511	20230901	103200	630130512	1956	1956	1956	1956	1023
512	20230901	103100	628129524	1956	1956	1956	1956	32
513	20230901	103000	628066932	1956	1959	1959	1956	44
514	20230901	102900	627980769	1959	1955	1959	1955	1908
515	20230901	102800	624249303	1955	1957	1957	1955	100
516	20230901	102700	624053692	1956	1957	1959	1956	84
517	20230901	102600	623889358	1955	1957	1958	1955	2284
518	20230901	102500	619420539	1956	1953	1956	1953	532
519	20230901	102400	618381538	1952	1951	1952	1951	12
520	20230901	102300	618358124	1950	1952	1956	1950	6570
521	20230901	102200	605519975	1950	1951	1952	1950	2002
522	20230901	102100	601615573	1950	1950	1950	1950	1881
523	20230901	102000	597947623	1950	1951	1951	1950	345
524	20230901	101900	597274765	1950	1951	1951	1950	2918
525	20230901	101800	591581897	1951	1952	1952	1951	1046
526	20230901	101700	589540556	1952	1952	1953	1951	2982
527	20230901	101600	583720248	1951	1952	1953	1950	1691
528	20230901	101500	580422086	1952	1953	1953	1951	383
529	20230901	101400	579674109	1953	1953	1953	1950	3572
530	20230901	101300	572702617	1952	1953	1954	1950	1965
531	20230901	101200	568867696	1954	1954	1954	1953	444
532	20230901	101100	568000521	1955	1954	1955	1953	1554
533	20230901	101000	564964750	1953	1950	1953	1950	3945
534	20230901	100900	557269671	1950	1951	1951	1950	1138
535	20230901	100800	555050471	1951	1951	1951	1950	3133
536	20230901	100700	548937989	1951	1951	1951	1950	2641
537	20230901	100600	543787701	1951	1950	1951	1950	8311
538	20230901	100500	527580717	1951	1951	1951	1950	418
539	20230901	100400	526765353	1951	1953	1953	1951	8929
540	20230901	100300	509340785	1953	1954	1954	1953	2421
541	20230901	100200	504611853	1954	1953	1954	1952	7129
542	20230901	100100	490689151	1954	1956	1956	1954	3308
543	20230901	100000	484224180	1956	1957	1957	1956	2953
544	20230901	095900	478446930	1957	1958	1960	1957	6035
545	20230901	095800	466635731	1959	1961	1961	1959	14513
546	20230901	095700	438189602	1961	1962	1962	1961	970
547	20230901	095600	436287381	1961	1960	1962	1960	4525
548	20230901	095500	427417111	1960	1962	1962	1960	7673
549	20230901	095400	412372839	1962	1965	1965	1962	14175
550	20230901	095300	384541098	1965	1966	1967	1965	175
551	20230901	095200	384197216	1966	1965	1966	1964	1125
552	20230901	095100	381986666	1965	1966	1966	1965	4691
553	20230901	095000	372768836	1965	1965	1966	1965	1718
554	20230901	094900	369392457	1965	1966	1966	1965	1727
555	20230901	094800	365997187	1966	1967	1967	1966	2273
556	20230901	094700	361528118	1967	1967	1967	1967	47
557	20230901	094600	361435669	1966	1967	1967	1966	2052
558	20230901	094500	357400585	1967	1966	1969	1966	1873
559	20230901	094400	353718238	1966	1969	1969	1966	1673
560	20230901	094300	350427239	1969	1968	1969	1968	300
561	20230901	094200	349836584	1969	1969	1970	1969	1811
562	20230901	094100	346270722	1969	1969	1970	1968	943
563	20230901	094000	344413546	1969	1969	1970	1969	1610
564	20230901	093900	341243446	1970	1968	1970	1968	23
565	20230901	093800	341198156	1968	1968	1970	1967	2063
566	20230901	093700	337137689	1968	1968	1968	1967	598
567	20230901	093600	335960982	1968	1969	1969	1965	2023
568	20230901	093500	331984556	1969	1965	1969	1964	544
569	20230901	093400	330915778	1964	1968	1968	1964	3937
570	20230901	093300	323177443	1969	1979	1979	1965	2707
571	20230901	093200	317854274	1979	1977	1979	1970	5630
572	20230901	093100	306746126	1979	1979	1980	1979	1549
573	20230901	093000	303680644	1979	1977	1979	1977	280
574	20230901	092900	303126682	1977	1976	1977	1976	1082
575	20230901	092800	300988638	1976	1975	1976	1975	1463
576	20230901	092700	298099162	1975	1974	1975	1974	78
577	20230901	092600	297945172	1974	1975	1975	1974	75
578	20230901	092500	297797107	1975	1974	1975	1973	3299
579	20230901	092400	291284688	1974	1968	1975	1968	14231
580	20230901	092300	263218622	1968	1964	1968	1964	8498
581	20230901	092200	246517885	1964	1964	1964	1962	4136
582	20230901	092100	238400724	1964	1965	1965	1963	5406
583	20230901	092000	227781819	1965	1965	1966	1965	4087
584	20230901	091900	219749899	1965	1965	1965	1965	403
585	20230901	091800	218958004	1965	1965	1966	1962	11405
586	20230901	091700	196547012	1966	1966	1966	1965	2781
587	20230901	091600	191079885	1966	1965	1966	1965	943
588	20230901	091500	189226775	1965	1967	1967	1965	3213
589	20230901	091400	182909731	1967	1968	1968	1967	567
590	20230901	091300	181794147	1968	1969	1969	1967	403
591	20230901	091200	181000838	1969	1969	1969	1966	113
592	20230901	091100	180778347	1965	1966	1967	1965	8740
593	20230901	091000	163601418	1966	1968	1970	1964	602
594	20230901	090900	162418113	1965	1962	1965	1962	2210
595	20230901	090800	158080575	1962	1962	1963	1962	12419
596	20230901	090700	133709258	1962	1961	1962	1956	2245
597	20230901	090600	129307752	1962	1955	1962	1954	101
598	20230901	090500	129109913	1952	1953	1962	1950	2585
599	20230901	090400	124061480	1953	1962	1962	1951	2435
600	20230901	090300	119305280	1962	1950	1962	1949	6071
601	20230901	090200	107451372	1950	1950	1951	1948	14482
602	20230901	090100	79222769	1950	1963	1963	1940	22357
603	20230901	090000	35527236	1963	1975	1975	1963	17964