KissMeData/032580/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	190500	15172584752	1866	1866	1866	1866	244102
3	20230913	190400	15172584752	1866	1866	1866	1866	0
4	20230913	190300	15172584752	1866	1866	1866	1866	0
5	20230913	190200	15172584752	1866	1866	1866	1866	0
6	20230913	190100	15172584752	1866	1866	1866	1866	0
7	20230913	190000	15172584752	1866	1866	1866	1866	0
8	20230913	185900	15172584752	1866	1866	1866	1866	0
9	20230913	185800	15172584752	1866	1866	1866	1866	0
10	20230913	185700	15172584752	1866	1866	1866	1866	0
11	20230913	185600	15172584752	1866	1866	1866	1866	0
12	20230913	185500	15172584752	1866	1866	1866	1866	0
13	20230913	185400	15172584752	1866	1866	1866	1866	0
14	20230913	185300	15172584752	1866	1866	1866	1866	0
15	20230913	185200	15172584752	1866	1866	1866	1866	0
16	20230913	185100	15172584752	1866	1866	1866	1866	0
17	20230913	185000	15172584752	1866	1866	1866	1866	0
18	20230913	184900	15172584752	1866	1866	1866	1866	0
19	20230913	184800	15172584752	1866	1866	1866	1866	0
20	20230913	184700	15172584752	1866	1866	1866	1866	0
21	20230913	184600	15172584752	1866	1866	1866	1866	0
22	20230913	184500	15172584752	1866	1866	1866	1866	0
23	20230913	184400	15172584752	1866	1866	1866	1866	0
24	20230913	184300	15172584752	1866	1866	1866	1866	0
25	20230913	184200	15172584752	1866	1866	1866	1866	0
26	20230913	184100	15172584752	1866	1866	1866	1866	0
27	20230913	184000	15172584752	1866	1866	1866	1866	0
28	20230913	183900	15172584752	1866	1866	1866	1866	0
29	20230913	183800	15172584752	1866	1866	1866	1866	0
30	20230913	183700	15172584752	1866	1866	1866	1866	0
31	20230913	183600	15172584752	1866	1866	1866	1866	0
32	20230913	183500	15172584752	1866	1866	1866	1866	244102
33	20230913	183400	15172584752	1866	1866	1866	1866	0
34	20230913	183300	15172584752	1866	1866	1866	1866	0
35	20230913	183200	15172584752	1866	1866	1866	1866	0
36	20230913	183100	15172584752	1866	1866	1866	1866	0
37	20230913	183000	15172584752	1866	1866	1866	1866	0
38	20230913	182900	15172584752	1866	1866	1866	1866	0
39	20230913	182800	15172584752	1866	1866	1866	1866	0
40	20230913	182700	15172584752	1866	1866	1866	1866	0
41	20230913	182600	15172584752	1866	1866	1866	1866	0
42	20230913	182500	15172584752	1866	1866	1866	1866	0
43	20230913	182400	15172584752	1866	1866	1866	1866	0
44	20230913	182300	15172584752	1866	1866	1866	1866	0
45	20230913	182200	15172584752	1866	1866	1866	1866	0
46	20230913	182100	15172584752	1866	1866	1866	1866	0
47	20230913	182000	15172584752	1866	1866	1866	1866	0
48	20230913	181900	15172584752	1866	1866	1866	1866	0
49	20230913	181800	15172584752	1866	1866	1866	1866	0
50	20230913	181700	15172584752	1866	1866	1866	1866	0
51	20230913	181600	15172584752	1866	1866	1866	1866	0
52	20230913	181500	15172584752	1866	1866	1866	1866	0
53	20230913	181400	15172584752	1866	1866	1866	1866	0
54	20230913	181300	15172584752	1866	1866	1866	1866	0
55	20230913	181200	15172584752	1866	1866	1866	1866	0
56	20230913	181100	15172584752	1866	1866	1866	1866	0
57	20230913	181000	15172584752	1866	1866	1866	1866	0
58	20230913	180900	15172584752	1866	1866	1866	1866	0
59	20230913	180800	15172584752	1866	1866	1866	1866	0
60	20230913	180700	15172584752	1866	1866	1866	1866	0
61	20230913	180600	15172584752	1866	1866	1866	1866	0
62	20230913	180500	15172584752	1866	1866	1866	1866	244102
63	20230913	180400	15172584752	1866	1866	1866	1866	0
64	20230913	180300	15172584752	1866	1866	1866	1866	0
65	20230913	180200	15172584752	1866	1866	1866	1866	0
66	20230913	180100	15172584752	1866	1866	1866	1866	0
67	20230913	180000	15172584752	1866	1866	1866	1866	0
68	20230913	175900	15172584752	1866	1866	1866	1866	0
69	20230913	175800	15172584752	1866	1866	1866	1866	0
70	20230913	175700	15172584752	1866	1866	1866	1866	0
71	20230913	175600	15172584752	1866	1866	1866	1866	0
72	20230913	175500	15172584752	1866	1866	1866	1866	0
73	20230913	175400	15172584752	1866	1866	1866	1866	0
74	20230913	175300	15172584752	1866	1866	1866	1866	0
75	20230913	175200	15172584752	1866	1866	1866	1866	0
76	20230913	175100	15172584752	1866	1866	1866	1866	0
77	20230913	175000	15172584752	1866	1866	1866	1866	0
78	20230913	174900	15172584752	1866	1866	1866	1866	0
79	20230913	174800	15172584752	1866	1866	1866	1866	0
80	20230913	174700	15172584752	1866	1866	1866	1866	0
81	20230913	174600	15172584752	1866	1866	1866	1866	0
82	20230913	174500	15172584752	1866	1866	1866	1866	0
83	20230913	174400	15172584752	1866	1866	1866	1866	0
84	20230913	174300	15172584752	1866	1866	1866	1866	0
85	20230913	174200	15172584752	1866	1866	1866	1866	0
86	20230913	174100	15172584752	1866	1866	1866	1866	0
87	20230913	174000	15172584752	1866	1866	1866	1866	0
88	20230913	173900	15172584752	1866	1866	1866	1866	0
89	20230913	173800	15172584752	1866	1866	1866	1866	0
90	20230913	173700	15172584752	1866	1866	1866	1866	0
91	20230913	173600	15172584752	1866	1866	1866	1866	0
92	20230913	173500	15172584752	1866	1866	1866	1866	244102
93	20230913	173400	15172584752	1866	1866	1866	1866	0
94	20230913	173300	15172584752	1866	1866	1866	1866	0
95	20230913	173200	15172584752	1866	1866	1866	1866	0
96	20230913	173100	15172584752	1866	1866	1866	1866	0
97	20230913	173000	15172584752	1866	1866	1866	1866	0
98	20230913	172900	15172584752	1866	1866	1866	1866	0
99	20230913	172800	15172584752	1866	1866	1866	1866	0
100	20230913	172700	15172584752	1866	1866	1866	1866	0
101	20230913	172600	15172584752	1866	1866	1866	1866	0
102	20230913	172500	15172584752	1866	1866	1866	1866	0
103	20230913	172400	15172584752	1866	1866	1866	1866	0
104	20230913	172300	15172584752	1866	1866	1866	1866	0
105	20230913	172200	15172584752	1866	1866	1866	1866	0
106	20230913	172100	15172584752	1866	1866	1866	1866	0
107	20230913	172000	15172584752	1866	1866	1866	1866	0
108	20230913	171900	15172584752	1866	1866	1866	1866	0
109	20230913	171800	15172584752	1866	1866	1866	1866	0
110	20230913	171700	15172584752	1866	1866	1866	1866	0
111	20230913	171600	15172584752	1866	1866	1866	1866	0
112	20230913	171500	15172584752	1866	1866	1866	1866	0
113	20230913	171400	15172584752	1866	1866	1866	1866	0
114	20230913	171300	15172584752	1866	1866	1866	1866	0
115	20230913	171200	15172584752	1866	1866	1866	1866	0
116	20230913	171100	15172584752	1866	1866	1866	1866	0
117	20230913	171000	15172584752	1866	1866	1866	1866	0
118	20230913	170900	15172584752	1866	1866	1866	1866	0
119	20230913	170800	15172584752	1866	1866	1866	1866	0
120	20230913	170700	15172584752	1866	1866	1866	1866	0
121	20230913	170600	15172584752	1866	1866	1866	1866	0
122	20230913	170500	15172584752	1866	1866	1866	1866	244102
123	20230913	170400	15172584752	1866	1866	1866	1866	0
124	20230913	170300	15172584752	1866	1866	1866	1866	0
125	20230913	170200	15172584752	1866	1866	1866	1866	0
126	20230913	170100	15172584752	1866	1866	1866	1866	0
127	20230913	170000	15172584752	1866	1866	1866	1866	0
128	20230913	165900	15172584752	1866	1866	1866	1866	0
129	20230913	165800	15172584752	1866	1866	1866	1866	0
130	20230913	165700	15172584752	1866	1866	1866	1866	0
131	20230913	165600	15172584752	1866	1866	1866	1866	0
132	20230913	165500	15172584752	1866	1866	1866	1866	0
133	20230913	165400	15172584752	1866	1866	1866	1866	0
134	20230913	165300	15172584752	1866	1866	1866	1866	0
135	20230913	165200	15172584752	1866	1866	1866	1866	0
136	20230913	165100	15172584752	1866	1866	1866	1866	0
137	20230913	165000	15172584752	1866	1866	1866	1866	0
138	20230913	164900	15172584752	1866	1866	1866	1866	0
139	20230913	164800	15172584752	1866	1866	1866	1866	0
140	20230913	164700	15172584752	1866	1866	1866	1866	0
141	20230913	164600	15172584752	1866	1866	1866	1866	0
142	20230913	164500	15172584752	1866	1866	1866	1866	0
143	20230913	164400	15172584752	1866	1866	1866	1866	0
144	20230913	164300	15172584752	1866	1866	1866	1866	0
145	20230913	164200	15172584752	1866	1866	1866	1866	0
146	20230913	164100	15172584752	1866	1866	1866	1866	0
147	20230913	164000	15172584752	1866	1866	1866	1866	0
148	20230913	163900	15172584752	1866	1866	1866	1866	0
149	20230913	163800	15172584752	1866	1866	1866	1866	0
150	20230913	163700	15172584752	1866	1866	1866	1866	0
151	20230913	163600	15172584752	1866	1866	1866	1866	0
152	20230913	163500	15172584752	1866	1866	1866	1866	244102
153	20230913	163400	15172584752	1866	1866	1866	1866	0
154	20230913	163300	15172584752	1866	1866	1866	1866	0
155	20230913	163200	15172584752	1866	1866	1866	1866	0
156	20230913	163100	15172584752	1866	1866	1866	1866	0
157	20230913	163000	15172584752	1866	1866	1866	1866	0
158	20230913	162900	15172584752	1866	1866	1866	1866	0
159	20230913	162800	15172584752	1866	1866	1866	1866	0
160	20230913	162700	15172584752	1866	1866	1866	1866	0
161	20230913	162600	15172584752	1866	1866	1866	1866	0
162	20230913	162500	15172584752	1866	1866	1866	1866	0
163	20230913	162400	15172584752	1866	1866	1866	1866	0
164	20230913	162300	15172584752	1866	1866	1866	1866	0
165	20230913	162200	15172584752	1866	1866	1866	1866	0
166	20230913	162100	15172584752	1866	1866	1866	1866	0
167	20230913	162000	15172584752	1866	1866	1866	1866	0
168	20230913	161900	15172584752	1866	1866	1866	1866	0
169	20230913	161800	15172584752	1866	1866	1866	1866	0
170	20230913	161700	15172584752	1866	1866	1866	1866	0
171	20230913	161600	15172584752	1866	1866	1866	1866	0
172	20230913	161500	15172584752	1866	1866	1866	1866	0
173	20230913	161400	15172584752	1866	1866	1866	1866	0
174	20230913	161300	15172584752	1866	1866	1866	1866	0
175	20230913	161200	15172584752	1866	1866	1866	1866	0
176	20230913	161100	15172584752	1866	1866	1866	1866	0
177	20230913	161000	15172584752	1866	1866	1866	1866	0
178	20230913	160900	15172584752	1866	1866	1866	1866	0
179	20230913	160800	15172584752	1866	1866	1866	1866	0
180	20230913	160700	15172584752	1866	1866	1866	1866	0
181	20230913	160600	15172584752	1866	1866	1866	1866	0
182	20230913	160500	15172584752	1866	1866	1866	1866	244102
183	20230913	160400	15172584752	1866	1866	1866	1866	0
184	20230913	160300	15172584752	1866	1866	1866	1866	0
185	20230913	160200	15172584752	1866	1866	1866	1866	0
186	20230913	160100	15172584752	1866	1866	1866	1866	0
187	20230913	160000	15172584752	1866	1866	1866	1866	0
188	20230913	155900	15172584752	1866	1866	1866	1866	0
189	20230913	155800	15172584752	1866	1866	1866	1866	0
190	20230913	155700	15172584752	1866	1866	1866	1866	0
191	20230913	155600	15172584752	1866	1866	1866	1866	0
192	20230913	155500	15172584752	1866	1866	1866	1866	0
193	20230913	155400	15172584752	1866	1866	1866	1866	0
194	20230913	155300	15172584752	1866	1866	1866	1866	0
195	20230913	155200	15172584752	1866	1866	1866	1866	0
196	20230913	155100	15172584752	1866	1866	1866	1866	0
197	20230913	155000	15172584752	1866	1866	1866	1866	0
198	20230913	154900	15172584752	1866	1866	1866	1866	0
199	20230913	154800	15172584752	1866	1866	1866	1866	0
200	20230913	154700	15172584752	1866	1866	1866	1866	0
201	20230913	154600	15172584752	1866	1866	1866	1866	0
202	20230913	154500	15172584752	1866	1866	1866	1866	0
203	20230913	154400	15172584752	1866	1866	1866	1866	0
204	20230913	154300	15172584752	1866	1866	1866	1866	0
205	20230913	154200	15172584752	1866	1866	1866	1866	0
206	20230913	154100	15172584752	1866	1866	1866	1866	0
207	20230913	154000	15172584752	1866	1866	1866	1866	0
208	20230913	153900	15172584752	1866	1866	1866	1866	0
209	20230913	153800	15172584752	1866	1866	1866	1866	0
210	20230913	153700	15172584752	1866	1866	1866	1866	0
211	20230913	153600	15172584752	1866	1866	1866	1866	0
212	20230913	153500	15172584752	1866	1866	1866	1866	244102
213	20230913	153400	15172584752	1866	1866	1866	1866	0
214	20230913	153300	15172584752	1866	1866	1866	1866	0
215	20230913	153200	15172584752	1866	1866	1866	1866	0
216	20230913	153100	15172584752	1866	1866	1866	1866	0
217	20230913	153000	15172584752	1866	1866	1866	1866	244102
218	20230913	152900	14717090420	1876	1876	1876	1876	0
219	20230913	152800	14717090420	1876	1876	1876	1876	0
220	20230913	152700	14717090420	1876	1876	1876	1876	0
221	20230913	152600	14717090420	1876	1876	1876	1876	0
222	20230913	152500	14717090420	1876	1876	1876	1876	0
223	20230913	152400	14717090420	1876	1876	1876	1876	0
224	20230913	152300	14717090420	1876	1876	1876	1876	0
225	20230913	152200	14717090420	1876	1876	1876	1876	0
226	20230913	152100	14717090420	1876	1876	1876	1876	0
227	20230913	152000	14717090420	1876	1876	1876	1876	0
228	20230913	151900	14717090420	1876	1886	1886	1876	16559
229	20230913	151800	14685990176	1887	1883	1889	1883	30375
230	20230913	151700	14628739452	1883	1878	1885	1876	49737
231	20230913	151600	14535207317	1878	1880	1882	1876	23362
232	20230913	151500	14491332518	1880	1878	1882	1878	19499
233	20230913	151400	14454671523	1880	1882	1882	1878	27954
234	20230913	151300	14402114544	1881	1885	1891	1881	39745
235	20230913	151200	14327238996	1886	1887	1887	1884	23481
236	20230913	151100	14282969135	1887	1892	1892	1887	12062
237	20230913	151000	14260186337	1893	1894	1894	1887	4223
238	20230913	150900	14252213861	1894	1889	1894	1887	27038
239	20230913	150800	14201136722	1889	1893	1893	1889	5833
240	20230913	150700	14190114175	1893	1894	1894	1890	5258
241	20230913	150600	14180163945	1894	1896	1897	1893	5523
242	20230913	150500	14169695114	1897	1897	1898	1896	8615
243	20230913	150400	14153351731	1896	1895	1900	1894	21043
244	20230913	150300	14113436546	1895	1886	1896	1885	47115
245	20230913	150200	14024354435	1886	1890	1890	1886	7692
246	20230913	150100	14009833834	1890	1891	1891	1889	9388
247	20230913	150000	13992091578	1891	1892	1892	1890	8972
248	20230913	145900	13975121260	1891	1891	1894	1890	3376
249	20230913	145800	13968737541	1891	1890	1891	1889	6951
250	20230913	145700	13955601301	1890	1889	1893	1889	10990
251	20230913	145600	13934828200	1888	1890	1893	1888	4561
252	20230913	145500	13926210522	1889	1892	1895	1889	9468
253	20230913	145400	13908307016	1896	1896	1896	1892	898
254	20230913	145300	13906604660	1898	1893	1898	1890	15566
255	20230913	145200	13877109494	1893	1893	1893	1890	3279
256	20230913	145100	13870902557	1893	1892	1896	1887	10791
257	20230913	145000	13850509452	1892	1887	1892	1886	17218
258	20230913	144900	13818031656	1887	1889	1893	1886	35595
259	20230913	144800	13750824125	1889	1894	1894	1888	28284
260	20230913	144700	13697379978	1894	1894	1900	1894	3440
261	20230913	144600	13690861141	1900	1891	1900	1884	20448
262	20230913	144500	13652300218	1886	1903	1903	1886	42369
263	20230913	144400	13572126098	1904	1904	1905	1903	832
264	20230913	144300	13570541970	1904	1907	1907	1904	3762
265	20230913	144200	13563372732	1908	1900	1908	1897	3639
266	20230913	144100	13556448808	1900	1899	1901	1897	3268
267	20230913	144000	13550242999	1899	1902	1903	1896	3428
268	20230913	143900	13543736619	1901	1898	1909	1895	4834
269	20230913	143800	13534562641	1899	1905	1905	1894	7394
270	20230913	143700	13520522924	1895	1909	1909	1892	40798
271	20230913	143600	13442955694	1909	1910	1915	1909	1308
272	20230913	143500	13440458512	1915	1912	1915	1910	16426
273	20230913	143400	13409035806	1913	1919	1919	1912	866
274	20230913	143300	13407379732	1915	1912	1915	1912	4949
275	20230913	143200	13397909262	1915	1913	1915	1911	3155
276	20230913	143100	13391877804	1913	1917	1917	1913	7933
277	20230913	143000	13376687275	1918	1922	1923	1918	3293
278	20230913	142900	13370366113	1923	1921	1925	1921	5018
279	20230913	142800	13360712627	1921	1920	1921	1919	1131
280	20230913	142700	13358541524	1920	1918	1920	1918	1385
281	20230913	142600	13355884734	1917	1917	1917	1917	89
282	20230913	142500	13355714121	1914	1916	1917	1914	2600
283	20230913	142400	13350737268	1914	1914	1914	1914	4006
284	20230913	142300	13343069784	1914	1914	1915	1914	11857
285	20230913	142200	13320375483	1915	1916	1916	1913	12737
286	20230913	142100	13295991490	1916	1917	1917	1916	4326
287	20230913	142000	13287702785	1917	1917	1918	1916	1926
288	20230913	141900	13284011562	1918	1918	1919	1918	125
289	20230913	141800	13283771807	1918	1920	1920	1914	21181
290	20230913	141700	13243157611	1920	1920	1920	1920	796
291	20230913	141600	13241629291	1920	1921	1921	1920	4105
292	20230913	141500	13233744910	1921	1924	1924	1921	2036
293	20230913	141400	13229832674	1922	1924	1924	1922	1402
294	20230913	141300	13227137410	1926	1925	1926	1924	583
295	20230913	141200	13226015121	1925	1928	1928	1923	3310
296	20230913	141100	13219649771	1923	1928	1928	1923	3448
297	20230913	141000	13213018430	1923	1926	1928	1922	4169
298	20230913	140900	13204999221	1926	1929	1929	1926	8569
299	20230913	140800	13188488045	1930	1930	1930	1929	58
300	20230913	140700	13188376107	1929	1931	1935	1929	2050
301	20230913	140600	13184419574	1930	1935	1935	1930	11361
302	20230913	140500	13162457067	1932	1937	1937	1931	6761
303	20230913	140400	13149385487	1934	1937	1939	1934	11404
304	20230913	140300	13127294729	1937	1930	1939	1930	27958
305	20230913	140200	13073139832	1931	1927	1931	1926	6799
306	20230913	140100	13060024333	1929	1928	1929	1927	4706
307	20230913	140000	13050950641	1928	1929	1930	1926	13211
308	20230913	135900	13025472392	1928	1922	1929	1922	5073
309	20230913	135800	13015706467	1922	1920	1922	1919	2128
310	20230913	135700	13011618816	1920	1920	1920	1920	133
311	20230913	135600	13011363456	1922	1921	1922	1918	6344
312	20230913	135500	12999189693	1921	1920	1922	1916	3947
313	20230913	135400	12991619679	1920	1920	1920	1920	183
314	20230913	135300	12991268319	1920	1916	1925	1916	7600
315	20230913	135200	12976665276	1919	1914	1919	1914	6614
316	20230913	135100	12963988346	1914	1912	1914	1912	2540
317	20230913	135000	12959129812	1909	1911	1913	1909	5078
318	20230913	134900	12949417799	1911	1911	1911	1907	2740
319	20230913	134800	12944191435	1911	1911	1911	1910	3850
320	20230913	134700	12936837923	1911	1911	1912	1910	2645
321	20230913	134600	12931784038	1911	1911	1913	1910	1396
322	20230913	134500	12929117430	1911	1908	1913	1907	3210
323	20230913	134400	12922988414	1908	1907	1908	1906	1171
324	20230913	134300	12920755878	1906	1907	1909	1906	433
325	20230913	134200	12919930297	1906	1909	1909	1906	2620
326	20230913	134100	12914934540	1909	1910	1910	1909	2392
327	20230913	134000	12910367249	1914	1915	1915	1909	8609
328	20230913	133900	12893923368	1911	1911	1915	1911	217
329	20230913	133800	12893508645	1916	1911	1920	1910	1559
330	20230913	133700	12890527902	1920	1912	1920	1911	2159
331	20230913	133600	12886400820	1912	1919	1919	1912	459
332	20230913	133500	12885522706	1919	1915	1919	1915	3929
333	20230913	133400	12877989686	1912	1916	1916	1912	154
334	20230913	133300	12877695106	1916	1912	1916	1912	564
335	20230913	133200	12876616670	1912	1911	1917	1911	6595
336	20230913	133100	12864013534	1910	1912	1912	1910	2400
337	20230913	133000	12859427329	1913	1912	1913	1912	11
338	20230913	132900	12859406291	1915	1912	1915	1910	578
339	20230913	132800	12858299534	1910	1912	1912	1910	5622
340	20230913	132700	12847560339	1915	1917	1917	1915	3725
341	20230913	132600	12840426900	1915	1920	1920	1915	7882
342	20230913	132500	12825322770	1920	1925	1925	1920	1491
343	20230913	132400	12822454045	1925	1925	1925	1925	2871
344	20230913	132300	12816927370	1930	1915	1933	1915	24788
345	20230913	132200	12769285011	1916	1914	1916	1909	7938
346	20230913	132100	12754088875	1914	1913	1915	1902	27029
347	20230913	132000	12702528446	1913	1913	1913	1906	1638
348	20230913	131900	12699401067	1912	1906	1913	1906	16171
349	20230913	131800	12668520278	1909	1906	1909	1905	4640
350	20230913	131700	12659674210	1904	1902	1907	1902	3928
351	20230913	131600	12652200072	1907	1906	1907	1902	328
352	20230913	131500	12651575249	1908	1906	1908	1903	1123
353	20230913	131400	12649436691	1906	1904	1906	1902	2573
354	20230913	131300	12644541087	1904	1906	1906	1904	427
355	20230913	131200	12643727738	1906	1909	1909	1901	5542
356	20230913	131100	12633184425	1904	1902	1909	1902	280
357	20230913	131000	12632650605	1909	1902	1909	1901	8787
358	20230913	130900	12615931416	1903	1904	1904	1902	3472
359	20230913	130800	12609325544	1904	1905	1906	1904	3317
360	20230913	130700	12603009658	1906	1905	1906	1904	4807
361	20230913	130600	12593853991	1906	1909	1909	1905	1806
362	20230913	130500	12590411840	1906	1910	1910	1904	2068
363	20230913	130400	12586470194	1910	1906	1910	1903	455
364	20230913	130300	12585603804	1903	1904	1905	1903	2471
365	20230913	130200	12580899717	1905	1902	1905	1902	435
366	20230913	130100	12580071747	1903	1901	1905	1901	5527
367	20230913	130000	12569553475	1904	1905	1906	1900	14299
368	20230913	125900	12542347616	1906	1908	1910	1905	4717
369	20230913	125800	12533347368	1908	1910	1910	1907	1922
370	20230913	125700	12529679288	1906	1910	1910	1906	2590
371	20230913	125600	12524736189	1910	1906	1911	1906	1584
372	20230913	125500	12521714976	1906	1905	1906	1904	3762
373	20230913	125400	12514545624	1905	1906	1907	1905	4491
374	20230913	125300	12505984387	1907	1910	1911	1907	3416
375	20230913	125200	12499467414	1911	1909	1912	1908	2588
376	20230913	125100	12494526478	1909	1911	1912	1909	821
377	20230913	125000	12492959141	1913	1913	1914	1913	611
378	20230913	124900	12491790292	1914	1911	1914	1911	2992
379	20230913	124800	12486069094	1906	1906	1913	1905	4499
380	20230913	124700	12477496633	1906	1910	1915	1906	7074
381	20230913	124600	12463986157	1913	1910	1913	1910	12134
382	20230913	124500	12440804064	1911	1911	1911	1910	92
383	20230913	124400	12440628253	1906	1911	1911	1906	306
384	20230913	124300	12440044670	1909	1911	1911	1908	1684
385	20230913	124200	12436828954	1910	1911	1911	1910	2597
386	20230913	124100	12431868176	1906	1912	1912	1906	4442
387	20230913	124000	12423397779	1912	1909	1914	1909	1188
388	20230913	123900	12421125397	1909	1911	1911	1908	1692
389	20230913	123800	12417894753	1911	1905	1911	1905	7393
390	20230913	123700	12403804947	1906	1905	1906	1904	5869
391	20230913	123600	12392624450	1906	1910	1910	1905	25
392	20230913	123500	12392576793	1906	1907	1911	1904	4988
393	20230913	123400	12383074159	1907	1904	1913	1904	240
394	20230913	123300	12382615325	1913	1906	1914	1902	10170
395	20230913	123200	12363230682	1913	1912	1915	1906	7854
396	20230913	123100	12348243430	1912	1910	1914	1908	2759
397	20230913	123000	12342978107	1911	1903	1915	1902	8799
398	20230913	122900	12326181797	1904	1904	1904	1902	7880
399	20230913	122800	12311184943	1904	1905	1906	1904	7588
400	20230913	122700	12296730828	1905	1906	1906	1905	9875
401	20230913	122600	12277911784	1906	1907	1907	1906	1989
402	20230913	122500	12274120704	1907	1906	1907	1904	7564
403	20230913	122400	12259706894	1906	1900	1908	1898	42861
404	20230913	122300	12178176619	1898	1908	1908	1898	62474
405	20230913	122200	12059393202	1903	1906	1911	1903	35790
406	20230913	122100	11991207313	1907	1908	1916	1907	3078
407	20230913	122000	11985332852	1908	1925	1928	1905	84563
408	20230913	121900	11823641979	1926	1923	1928	1923	11704
409	20230913	121800	11801095949	1928	1934	1947	1920	15839
410	20230913	121700	11770528340	1947	1912	1964	1909	88349
411	20230913	121600	11599241059	1910	1913	1913	1909	5045
412	20230913	121500	11589606690	1909	1909	1914	1909	4285
413	20230913	121400	11581423115	1909	1908	1913	1908	3193
414	20230913	121300	11575327659	1908	1913	1917	1908	28425
415	20230913	121200	11521016409	1917	1913	1917	1912	8130
416	20230913	121100	11505463514	1913	1913	1919	1913	4957
417	20230913	121000	11495980731	1919	1920	1920	1913	4280
418	20230913	120900	11487785119	1922	1922	1923	1920	1904
419	20230913	120800	11484125715	1923	1921	1923	1917	2449
420	20230913	120700	11479419892	1917	1923	1923	1917	329
421	20230913	120600	11478788261	1923	1924	1924	1915	2753
422	20230913	120500	11473515340	1924	1918	1924	1915	8131
423	20230913	120400	11457903379	1916	1916	1918	1916	1116
424	20230913	120300	11455763147	1916	1910	1917	1910	1703
425	20230913	120200	11452500575	1916	1914	1917	1909	11657
426	20230913	120100	11430213970	1915	1919	1919	1915	2141
427	20230913	120000	11426108226	1920	1914	1920	1913	7449
428	20230913	115900	11411841136	1913	1914	1914	1911	1131
429	20230913	115800	11409678316	1915	1910	1915	1907	10937
430	20230913	115700	11388785321	1910	1913	1913	1908	8982
431	20230913	115600	11371631669	1913	1916	1917	1906	57059
432	20230913	115500	11262567974	1914	1918	1923	1914	5985
433	20230913	115400	11251102269	1916	1921	1923	1916	11980
434	20230913	115300	11228117359	1925	1932	1932	1921	2672
435	20230913	115200	11222979508	1925	1933	1933	1924	5743
436	20230913	115100	11211929338	1933	1923	1933	1922	4500
437	20230913	115000	11203265553	1923	1926	1926	1923	4194
438	20230913	114900	11195193527	1925	1934	1934	1925	992
439	20230913	114800	11193281229	1934	1935	1935	1934	204
440	20230913	114700	11192886539	1935	1937	1937	1935	1699
441	20230913	114600	11189598157	1936	1936	1936	1935	2267
442	20230913	114500	11185209251	1942	1938	1944	1938	2433
443	20230913	114400	11180492009	1938	1944	1944	1937	8183
444	20230913	114300	11164617665	1945	1947	1947	1944	6251
445	20230913	114200	11152453639	1947	1920	1947	1920	12005
446	20230913	114100	11129284096	1920	1927	1927	1920	2475
447	20230913	114000	11124526190	1927	1918	1927	1918	57
448	20230913	113900	11124416819	1917	1926	1928	1917	31303
449	20230913	113800	11064342190	1928	1930	1930	1927	2287
450	20230913	113700	11059934431	1930	1926	1930	1925	1531
451	20230913	113600	11056986845	1926	1925	1926	1924	2445
452	20230913	113500	11052278186	1925	1930	1930	1924	4407
453	20230913	113400	11043794143	1925	1930	1930	1925	4976
454	20230913	113300	11034211663	1926	1929	1930	1925	857
455	20230913	113200	11032561062	1930	1926	1930	1926	853
456	20230913	113100	11030918060	1925	1930	1930	1925	4013
457	20230913	113000	11023182099	1930	1928	1930	1926	4477
458	20230913	112900	11014555722	1926	1925	1928	1925	4754
459	20230913	112800	11005398266	1928	1924	1928	1924	3272
460	20230913	112700	10999101987	1924	1928	1930	1923	6137
461	20230913	112600	10987285642	1930	1927	1930	1926	2726
462	20230913	112500	10982031136	1926	1921	1926	1921	506
463	20230913	112400	10981057783	1924	1921	1924	1920	3815
464	20230913	112300	10973726768	1922	1920	1924	1920	593
465	20230913	112200	10972587955	1924	1923	1925	1916	842
466	20230913	112100	10970971269	1915	1916	1922	1915	12142
467	20230913	112000	10947680785	1915	1915	1920	1914	7264
468	20230913	111900	10933764695	1914	1916	1917	1914	43029
469	20230913	111800	10851358175	1917	1919	1921	1916	5583
470	20230913	111700	10840657735	1917	1916	1920	1915	4826
471	20230913	111600	10831408100	1915	1921	1922	1915	38372
472	20230913	111500	10757856738	1922	1928	1928	1921	11670
473	20230913	111400	10735434569	1925	1922	1930	1921	5018
474	20230913	111300	10725790283	1922	1921	1930	1921	2648
475	20230913	111200	10720702970	1921	1921	1932	1920	5784
476	20230913	111100	10709549168	1921	1917	1926	1916	23074
477	20230913	111000	10665170439	1917	1921	1923	1916	39832
478	20230913	110900	10588757785	1923	1923	1924	1920	23235
479	20230913	110800	10544087944	1922	1924	1924	1920	29145
480	20230913	110700	10488069060	1924	1928	1928	1924	5465
481	20230913	110600	10477550185	1929	1930	1933	1929	5961
482	20230913	110500	10466048390	1933	1920	1933	1919	74345
483	20230913	110400	10323156740	1920	1933	1933	1920	74874
484	20230913	110300	10179033517	1933	1935	1935	1933	16144
485	20230913	110200	10147822159	1935	1940	1940	1934	25884
486	20230913	110100	10097705423	1940	1942	1942	1940	27091
487	20230913	110000	10045129459	1947	1941	1947	1941	14819
488	20230913	105900	10016344101	1941	1943	1943	1941	9144
489	20230913	105800	9998584298	1942	1943	1947	1942	8421
490	20230913	105700	9982215873	1947	1945	1947	1942	14210
491	20230913	105600	9954587892	1945	1946	1947	1945	5960
492	20230913	105500	9942989536	1946	1947	1948	1946	8916
493	20230913	105400	9925633457	1948	1953	1953	1947	3435
494	20230913	105300	9918944155	1947	1948	1953	1947	2498
495	20230913	105200	9914079049	1948	1949	1957	1947	18862
496	20230913	105100	9877302456	1957	1947	1957	1945	29118
497	20230913	105000	9820606348	1947	1948	1955	1947	14182
498	20230913	104900	9792970023	1949	1951	1955	1948	30694
499	20230913	104800	9733110305	1954	1960	1960	1951	24122
500	20230913	104700	9686002138	1954	1965	1965	1953	20068
501	20230913	104600	9646689470	1959	1966	1967	1959	21947
502	20230913	104500	9603638395	1967	1965	1967	1963	4510
503	20230913	104400	9594776483	1964	1965	1966	1961	14760
504	20230913	104300	9565801923	1966	1965	1970	1962	19739
505	20230913	104200	9526991532	1962	1956	1965	1954	26152
506	20230913	104100	9475820565	1954	1958	1959	1954	35580
507	20230913	104000	9406242339	1958	1965	1965	1958	10256
508	20230913	103900	9386150281	1965	1958	1965	1958	382
509	20230913	103800	9385401333	1958	1959	1960	1958	15193
510	20230913	103700	9355646163	1959	1959	1959	1958	8274
511	20230913	103600	9339439792	1959	1960	1961	1959	8557
512	20230913	103500	9322668345	1960	1965	1966	1960	18525
513	20230913	103400	9286330671	1966	1967	1970	1964	7398
514	20230913	103300	9271792018	1968	1970	1970	1965	669
515	20230913	103200	9270476618	1967	1975	1975	1961	4088
516	20230913	103100	9262450534	1975	1962	1980	1961	9375
517	20230913	103000	9244043146	1963	1973	1975	1963	11869
518	20230913	102900	9220706191	1968	1969	1973	1967	2172
519	20230913	102800	9216432148	1973	1968	1973	1966	8658
520	20230913	102700	9199386164	1968	1970	1971	1965	6062
521	20230913	102600	9187459868	1971	1977	1978	1967	7503
522	20230913	102500	9172671820	1977	1979	1981	1972	14168
523	20230913	102400	9144663951	1980	1967	1990	1966	6797
524	20230913	102300	9131232056	1967	1963	1968	1962	7358
525	20230913	102200	9116787069	1964	1969	1971	1963	14916
526	20230913	102100	9087462215	1969	1980	1980	1969	21281
527	20230913	102000	9045435433	1980	1990	1990	1980	12562
528	20230913	101900	9020510954	1993	1997	2000	1991	26067
529	20230913	101800	8968491323	1996	1997	2000	1994	44189
530	20230913	101700	8880177864	1996	1987	1996	1987	10834
531	20230913	101600	8858590991	1987	1978	1987	1977	11385
532	20230913	101500	8836041185	1977	1981	1981	1977	17882
533	20230913	101400	8800644960	1981	1982	1982	1981	4978
534	20230913	101300	8790781178	1982	1985	1986	1982	14450
535	20230913	101200	8762109695	1986	1988	1988	1985	8988
536	20230913	101100	8744255791	1987	1982	1990	1982	7901
537	20230913	101000	8728562874	1985	1995	1995	1981	135371
538	20230913	100900	8458917166	1995	1989	1996	1989	20569
539	20230913	100800	8417921308	1990	1984	1991	1982	48105
540	20230913	100700	8322370007	1985	1972	1986	1972	13058
541	20230913	100600	8296489797	1975	1979	1979	1972	25822
542	20230913	100500	8245487056	1980	1976	1980	1976	19124
543	20230913	100400	8207662793	1976	1977	1977	1972	5484
544	20230913	100300	8196826299	1979	1977	1985	1970	34248
545	20230913	100200	8129090257	1977	1957	1980	1957	25382
546	20230913	100100	8079091681	1956	1961	1965	1956	16972
547	20230913	100000	8045855225	1965	1960	1965	1960	2155
548	20230913	095900	8041621370	1965	1955	1965	1954	4832
549	20230913	095800	8032165689	1955	1960	1960	1955	4247
550	20230913	095700	8023852360	1960	1961	1968	1960	18394
551	20230913	095600	7987719910	1961	1954	1964	1954	9132
552	20230913	095500	7969824539	1954	1957	1957	1954	4537
553	20230913	095400	7960958080	1957	1955	1963	1952	25218
554	20230913	095300	7911546360	1954	1950	1954	1943	18027
555	20230913	095200	7876422391	1950	1940	1952	1940	54117
556	20230913	095100	7771338241	1946	1950	1953	1940	14241
557	20230913	095000	7743655608	1953	1940	1954	1937	21981
558	20230913	094900	7700893219	1937	1944	1944	1937	45564
559	20230913	094800	7612533412	1945	1949	1949	1944	13901
560	20230913	094700	7585491056	1948	1945	1949	1943	8831
561	20230913	094600	7568304391	1945	1949	1950	1940	14527
562	20230913	094500	7540068786	1941	1942	1949	1936	39355
563	20230913	094400	7463721068	1942	1950	1951	1942	24546
564	20230913	094300	7415927394	1950	1952	1953	1950	30965
565	20230913	094200	7355522004	1954	1953	1960	1951	35328
566	20230913	094100	7286540381	1953	1961	1961	1953	21594
567	20230913	094000	7244300053	1961	1962	1965	1960	19387
568	20230913	093900	7206277737	1962	1961	1964	1960	13021
569	20230913	093800	7180728471	1964	1965	1965	1954	54371
570	20230913	093700	7074177831	1965	1972	1972	1965	28893
571	20230913	093600	7017311526	1971	1965	1974	1963	23613
572	20230913	093500	6970823062	1965	1973	1973	1962	40305
573	20230913	093400	6891547814	1973	1969	1980	1969	38945
574	20230913	093300	6814677327	1965	1982	1982	1956	130146
575	20230913	093200	6558861463	1980	1984	1986	1979	35997
576	20230913	093100	6487538303	1989	1987	1992	1981	57702
577	20230913	093000	6373048474	1988	2000	2010	1985	114820
578	20230913	092900	6144046708	2000	1978	2005	1977	112427
579	20230913	092800	5920029969	1977	2040	2040	1977	279882
580	20230913	092700	5358326335	2040	2020	2055	2020	612825
581	20230913	092600	4106500865	2025	1994	2040	1990	474249
582	20230913	092500	3146696093	1994	1990	2000	1978	134275
583	20230913	092400	2879092785	1991	1983	1992	1970	98492
584	20230913	092300	2683424054	1984	1956	1985	1956	55063
585	20230913	092200	2574925869	1956	1952	1958	1950	3788
586	20230913	092100	2567532475	1952	1950	1959	1950	9035
587	20230913	092000	2549863136	1957	1951	1959	1938	16167
588	20230913	091900	2518312864	1951	1936	1951	1936	50158
589	20230913	091800	2421055193	1941	1934	1944	1934	22373
590	20230913	091700	2377750303	1931	1936	1947	1931	21244
591	20230913	091600	2336649888	1948	1935	1948	1926	40268
592	20230913	091500	2258730221	1937	1944	1944	1923	106483
593	20230913	091400	2053117155	1947	1951	1957	1940	70030
594	20230913	091300	1916943110	1950	1977	1980	1950	131886
595	20230913	091200	1658710056	1978	1982	1985	1978	19166
596	20230913	091100	1620762851	1980	1977	1988	1977	5419
597	20230913	091000	1610030361	1977	1997	1999	1975	49960
598	20230913	090900	1510862540	1996	2010	2010	1985	72165
599	20230913	090800	1366800167	2005	1990	2020	1990	181733
600	20230913	090700	1002227239	1989	1983	1989	1972	58513
601	20230913	090600	886454549	1983	1988	1991	1981	17238
602	20230913	090500	852227195	1988	1993	1996	1975	46835
603	20230913	090400	759337208	1993	1989	1997	1978	72504
604	20230913	090300	615056352	1989	1974	1989	1974	39515
605	20230913	090200	536780563	1967	1982	1984	1963	39289
606	20230913	090100	459208021	1980	1965	1989	1955	89516
607	20230913	090000	282780664	1965	1954	1968	1952	143101