KissMeData/032580/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190300	16657370320	1914	1914	1914	1914	99019
3	20230914	190200	16657370320	1914	1914	1914	1914	0
4	20230914	190100	16657370320	1914	1914	1914	1914	0
5	20230914	190000	16657370320	1914	1914	1914	1914	0
6	20230914	185900	16657370320	1914	1914	1914	1914	0
7	20230914	185800	16657370320	1914	1914	1914	1914	0
8	20230914	185700	16657370320	1914	1914	1914	1914	0
9	20230914	185600	16657370320	1914	1914	1914	1914	0
10	20230914	185500	16657370320	1914	1914	1914	1914	0
11	20230914	185400	16657370320	1914	1914	1914	1914	0
12	20230914	185300	16657370320	1914	1914	1914	1914	0
13	20230914	185200	16657370320	1914	1914	1914	1914	0
14	20230914	185100	16657370320	1914	1914	1914	1914	0
15	20230914	185000	16657370320	1914	1914	1914	1914	0
16	20230914	184900	16657370320	1914	1914	1914	1914	0
17	20230914	184800	16657370320	1914	1914	1914	1914	0
18	20230914	184700	16657370320	1914	1914	1914	1914	0
19	20230914	184600	16657370320	1914	1914	1914	1914	0
20	20230914	184500	16657370320	1914	1914	1914	1914	0
21	20230914	184400	16657370320	1914	1914	1914	1914	0
22	20230914	184300	16657370320	1914	1914	1914	1914	0
23	20230914	184200	16657370320	1914	1914	1914	1914	0
24	20230914	184100	16657370320	1914	1914	1914	1914	0
25	20230914	184000	16657370320	1914	1914	1914	1914	0
26	20230914	183900	16657370320	1914	1914	1914	1914	0
27	20230914	183800	16657370320	1914	1914	1914	1914	0
28	20230914	183700	16657370320	1914	1914	1914	1914	0
29	20230914	183600	16657370320	1914	1914	1914	1914	0
30	20230914	183500	16657370320	1914	1914	1914	1914	0
31	20230914	183400	16657370320	1914	1914	1914	1914	0
32	20230914	183300	16657370320	1914	1914	1914	1914	99019
33	20230914	183200	16657370320	1914	1914	1914	1914	0
34	20230914	183100	16657370320	1914	1914	1914	1914	0
35	20230914	183000	16657370320	1914	1914	1914	1914	0
36	20230914	182900	16657370320	1914	1914	1914	1914	0
37	20230914	182800	16657370320	1914	1914	1914	1914	0
38	20230914	182700	16657370320	1914	1914	1914	1914	0
39	20230914	182600	16657370320	1914	1914	1914	1914	0
40	20230914	182500	16657370320	1914	1914	1914	1914	0
41	20230914	182400	16657370320	1914	1914	1914	1914	0
42	20230914	182300	16657370320	1914	1914	1914	1914	0
43	20230914	182200	16657370320	1914	1914	1914	1914	0
44	20230914	182100	16657370320	1914	1914	1914	1914	0
45	20230914	182000	16657370320	1914	1914	1914	1914	0
46	20230914	181900	16657370320	1914	1914	1914	1914	0
47	20230914	181800	16657370320	1914	1914	1914	1914	0
48	20230914	181700	16657370320	1914	1914	1914	1914	0
49	20230914	181600	16657370320	1914	1914	1914	1914	0
50	20230914	181500	16657370320	1914	1914	1914	1914	0
51	20230914	181400	16657370320	1914	1914	1914	1914	0
52	20230914	181300	16657370320	1914	1914	1914	1914	0
53	20230914	181200	16657370320	1914	1914	1914	1914	0
54	20230914	181100	16657370320	1914	1914	1914	1914	0
55	20230914	181000	16657370320	1914	1914	1914	1914	0
56	20230914	180900	16657370320	1914	1914	1914	1914	0
57	20230914	180800	16657370320	1914	1914	1914	1914	0
58	20230914	180700	16657370320	1914	1914	1914	1914	0
59	20230914	180600	16657370320	1914	1914	1914	1914	0
60	20230914	180500	16657370320	1914	1914	1914	1914	0
61	20230914	180400	16657370320	1914	1914	1914	1914	0
62	20230914	180300	16657370320	1914	1914	1914	1914	99019
63	20230914	180200	16657370320	1914	1914	1914	1914	0
64	20230914	180100	16657370320	1914	1914	1914	1914	0
65	20230914	180000	16657370320	1914	1914	1914	1914	0
66	20230914	175900	16657370320	1914	1914	1914	1914	0
67	20230914	175800	16657370320	1914	1914	1914	1914	0
68	20230914	175700	16657370320	1914	1914	1914	1914	0
69	20230914	175600	16657370320	1914	1914	1914	1914	0
70	20230914	175500	16657370320	1914	1914	1914	1914	0
71	20230914	175400	16657370320	1914	1914	1914	1914	0
72	20230914	175300	16657370320	1914	1914	1914	1914	0
73	20230914	175200	16657370320	1914	1914	1914	1914	0
74	20230914	175100	16657370320	1914	1914	1914	1914	0
75	20230914	175000	16657370320	1914	1914	1914	1914	0
76	20230914	174900	16657370320	1914	1914	1914	1914	0
77	20230914	174800	16657370320	1914	1914	1914	1914	0
78	20230914	174700	16657370320	1914	1914	1914	1914	0
79	20230914	174600	16657370320	1914	1914	1914	1914	0
80	20230914	174500	16657370320	1914	1914	1914	1914	0
81	20230914	174400	16657370320	1914	1914	1914	1914	0
82	20230914	174300	16657370320	1914	1914	1914	1914	0
83	20230914	174200	16657370320	1914	1914	1914	1914	0
84	20230914	174100	16657370320	1914	1914	1914	1914	0
85	20230914	174000	16657370320	1914	1914	1914	1914	0
86	20230914	173900	16657370320	1914	1914	1914	1914	0
87	20230914	173800	16657370320	1914	1914	1914	1914	0
88	20230914	173700	16657370320	1914	1914	1914	1914	0
89	20230914	173600	16657370320	1914	1914	1914	1914	0
90	20230914	173500	16657370320	1914	1914	1914	1914	0
91	20230914	173400	16657370320	1914	1914	1914	1914	0
92	20230914	173300	16657370320	1914	1914	1914	1914	99019
93	20230914	173200	16657370320	1914	1914	1914	1914	0
94	20230914	173100	16657370320	1914	1914	1914	1914	0
95	20230914	173000	16657370320	1914	1914	1914	1914	0
96	20230914	172900	16657370320	1914	1914	1914	1914	0
97	20230914	172800	16657370320	1914	1914	1914	1914	0
98	20230914	172700	16657370320	1914	1914	1914	1914	0
99	20230914	172600	16657370320	1914	1914	1914	1914	0
100	20230914	172500	16657370320	1914	1914	1914	1914	0
101	20230914	172400	16657370320	1914	1914	1914	1914	0
102	20230914	172300	16657370320	1914	1914	1914	1914	0
103	20230914	172200	16657370320	1914	1914	1914	1914	0
104	20230914	172100	16657370320	1914	1914	1914	1914	0
105	20230914	172000	16657370320	1914	1914	1914	1914	0
106	20230914	171900	16657370320	1914	1914	1914	1914	0
107	20230914	171800	16657370320	1914	1914	1914	1914	0
108	20230914	171700	16657370320	1914	1914	1914	1914	0
109	20230914	171600	16657370320	1914	1914	1914	1914	0
110	20230914	171500	16657370320	1914	1914	1914	1914	0
111	20230914	171400	16657370320	1914	1914	1914	1914	0
112	20230914	171300	16657370320	1914	1914	1914	1914	0
113	20230914	171200	16657370320	1914	1914	1914	1914	0
114	20230914	171100	16657370320	1914	1914	1914	1914	0
115	20230914	171000	16657370320	1914	1914	1914	1914	0
116	20230914	170900	16657370320	1914	1914	1914	1914	0
117	20230914	170800	16657370320	1914	1914	1914	1914	0
118	20230914	170700	16657370320	1914	1914	1914	1914	0
119	20230914	170600	16657370320	1914	1914	1914	1914	0
120	20230914	170500	16657370320	1914	1914	1914	1914	0
121	20230914	170400	16657370320	1914	1914	1914	1914	0
122	20230914	170300	16657370320	1914	1914	1914	1914	99019
123	20230914	170200	16657370320	1914	1914	1914	1914	0
124	20230914	170100	16657370320	1914	1914	1914	1914	0
125	20230914	170000	16657370320	1914	1914	1914	1914	0
126	20230914	165900	16657370320	1914	1914	1914	1914	0
127	20230914	165800	16657370320	1914	1914	1914	1914	0
128	20230914	165700	16657370320	1914	1914	1914	1914	0
129	20230914	165600	16657370320	1914	1914	1914	1914	0
130	20230914	165500	16657370320	1914	1914	1914	1914	0
131	20230914	165400	16657370320	1914	1914	1914	1914	0
132	20230914	165300	16657370320	1914	1914	1914	1914	0
133	20230914	165200	16657370320	1914	1914	1914	1914	0
134	20230914	165100	16657370320	1914	1914	1914	1914	0
135	20230914	165000	16657370320	1914	1914	1914	1914	0
136	20230914	164900	16657370320	1914	1914	1914	1914	0
137	20230914	164800	16657370320	1914	1914	1914	1914	0
138	20230914	164700	16657370320	1914	1914	1914	1914	0
139	20230914	164600	16657370320	1914	1914	1914	1914	0
140	20230914	164500	16657370320	1914	1914	1914	1914	0
141	20230914	164400	16657370320	1914	1914	1914	1914	0
142	20230914	164300	16657370320	1914	1914	1914	1914	0
143	20230914	164200	16657370320	1914	1914	1914	1914	0
144	20230914	164100	16657370320	1914	1914	1914	1914	0
145	20230914	164000	16657370320	1914	1914	1914	1914	0
146	20230914	163900	16657370320	1914	1914	1914	1914	0
147	20230914	163800	16657370320	1914	1914	1914	1914	0
148	20230914	163700	16657370320	1914	1914	1914	1914	0
149	20230914	163600	16657370320	1914	1914	1914	1914	0
150	20230914	163500	16657370320	1914	1914	1914	1914	0
151	20230914	163400	16657370320	1914	1914	1914	1914	0
152	20230914	163300	16657370320	1914	1914	1914	1914	99019
153	20230914	163200	16657370320	1914	1914	1914	1914	0
154	20230914	163100	16657370320	1914	1914	1914	1914	0
155	20230914	163000	16657370320	1914	1914	1914	1914	0
156	20230914	162900	16657370320	1914	1914	1914	1914	0
157	20230914	162800	16657370320	1914	1914	1914	1914	0
158	20230914	162700	16657370320	1914	1914	1914	1914	0
159	20230914	162600	16657370320	1914	1914	1914	1914	0
160	20230914	162500	16657370320	1914	1914	1914	1914	0
161	20230914	162400	16657370320	1914	1914	1914	1914	0
162	20230914	162300	16657370320	1914	1914	1914	1914	0
163	20230914	162200	16657370320	1914	1914	1914	1914	0
164	20230914	162100	16657370320	1914	1914	1914	1914	0
165	20230914	162000	16657370320	1914	1914	1914	1914	0
166	20230914	161900	16657370320	1914	1914	1914	1914	0
167	20230914	161800	16657370320	1914	1914	1914	1914	0
168	20230914	161700	16657370320	1914	1914	1914	1914	0
169	20230914	161600	16657370320	1914	1914	1914	1914	0
170	20230914	161500	16657370320	1914	1914	1914	1914	0
171	20230914	161400	16657370320	1914	1914	1914	1914	0
172	20230914	161300	16657370320	1914	1914	1914	1914	0
173	20230914	161200	16657370320	1914	1914	1914	1914	0
174	20230914	161100	16657370320	1914	1914	1914	1914	0
175	20230914	161000	16657370320	1914	1914	1914	1914	0
176	20230914	160900	16657370320	1914	1914	1914	1914	0
177	20230914	160800	16657370320	1914	1914	1914	1914	0
178	20230914	160700	16657370320	1914	1914	1914	1914	0
179	20230914	160600	16657370320	1914	1914	1914	1914	0
180	20230914	160500	16657370320	1914	1914	1914	1914	0
181	20230914	160400	16657370320	1914	1914	1914	1914	0
182	20230914	160300	16657370320	1914	1914	1914	1914	99019
183	20230914	160200	16657370320	1914	1914	1914	1914	0
184	20230914	160100	16657370320	1914	1914	1914	1914	0
185	20230914	160000	16657370320	1914	1914	1914	1914	0
186	20230914	155900	16657370320	1914	1914	1914	1914	0
187	20230914	155800	16657370320	1914	1914	1914	1914	0
188	20230914	155700	16657370320	1914	1914	1914	1914	0
189	20230914	155600	16657370320	1914	1914	1914	1914	0
190	20230914	155500	16657370320	1914	1914	1914	1914	0
191	20230914	155400	16657370320	1914	1914	1914	1914	0
192	20230914	155300	16657370320	1914	1914	1914	1914	0
193	20230914	155200	16657370320	1914	1914	1914	1914	0
194	20230914	155100	16657370320	1914	1914	1914	1914	0
195	20230914	155000	16657370320	1914	1914	1914	1914	0
196	20230914	154900	16657370320	1914	1914	1914	1914	0
197	20230914	154800	16657370320	1914	1914	1914	1914	0
198	20230914	154700	16657370320	1914	1914	1914	1914	0
199	20230914	154600	16657370320	1914	1914	1914	1914	0
200	20230914	154500	16657370320	1914	1914	1914	1914	0
201	20230914	154400	16657370320	1914	1914	1914	1914	0
202	20230914	154300	16657370320	1914	1914	1914	1914	0
203	20230914	154200	16657370320	1914	1914	1914	1914	0
204	20230914	154100	16657370320	1914	1914	1914	1914	0
205	20230914	154000	16657370320	1914	1914	1914	1914	0
206	20230914	153900	16657370320	1914	1914	1914	1914	0
207	20230914	153800	16657370320	1914	1914	1914	1914	0
208	20230914	153700	16657370320	1914	1914	1914	1914	0
209	20230914	153600	16657370320	1914	1914	1914	1914	0
210	20230914	153500	16657370320	1914	1914	1914	1914	0
211	20230914	153400	16657370320	1914	1914	1914	1914	0
212	20230914	153300	16657370320	1914	1914	1914	1914	99019
213	20230914	153200	16657370320	1914	1914	1914	1914	0
214	20230914	153100	16657370320	1914	1914	1914	1914	0
215	20230914	153000	16657370320	1914	1914	1914	1914	99019
216	20230914	152900	16467847954	1912	1912	1912	1912	0
217	20230914	152800	16467847954	1912	1912	1912	1912	0
218	20230914	152700	16467847954	1912	1912	1912	1912	0
219	20230914	152600	16467847954	1912	1912	1912	1912	0
220	20230914	152500	16467847954	1912	1912	1912	1912	0
221	20230914	152400	16467847954	1912	1912	1912	1912	0
222	20230914	152300	16467847954	1912	1912	1912	1912	0
223	20230914	152200	16467847954	1912	1912	1912	1912	0
224	20230914	152100	16467847954	1912	1912	1912	1912	0
225	20230914	152000	16467847954	1912	1912	1912	1912	0
226	20230914	151900	16467847954	1912	1906	1915	1905	23114
227	20230914	151800	16423688431	1906	1915	1915	1905	57955
228	20230914	151700	16313127062	1914	1916	1917	1914	10188
229	20230914	151600	16293606111	1917	1919	1919	1916	5047
230	20230914	151500	16283926657	1920	1916	1920	1916	7517
231	20230914	151400	16269508053	1916	1916	1920	1915	4161
232	20230914	151300	16261532862	1916	1914	1922	1914	2646
233	20230914	151200	16256459317	1914	1913	1922	1913	12389
234	20230914	151100	16232728139	1918	1920	1920	1914	4875
235	20230914	151000	16223395920	1921	1912	1923	1912	6484
236	20230914	150900	16210971212	1913	1917	1918	1912	19267
237	20230914	150800	16174085112	1926	1924	1926	1915	33133
238	20230914	150700	16110486626	1928	1928	1928	1925	11479
239	20230914	150600	16088380420	1929	1928	1929	1928	1588
240	20230914	150500	16085317669	1928	1928	1928	1927	7216
241	20230914	150400	16071405341	1928	1928	1929	1927	6299
242	20230914	150300	16059260123	1928	1927	1928	1927	5019
243	20230914	150200	16049584210	1927	1926	1928	1926	2032
244	20230914	150100	16045669012	1927	1927	1927	1926	5455
245	20230914	150000	16035162293	1926	1926	1927	1926	6458
246	20230914	145900	16022724160	1926	1926	1927	1926	1650
247	20230914	145800	16019546035	1926	1929	1929	1925	3712
248	20230914	145700	16012387762	1930	1928	1930	1925	13793
249	20230914	145600	15985813416	1930	1934	1934	1928	3312
250	20230914	145500	15979425514	1936	1927	1936	1926	18866
251	20230914	145400	15942947195	1926	1927	1929	1926	1509
252	20230914	145300	15940038686	1929	1929	1929	1926	4946
253	20230914	145200	15930504785	1929	1929	1930	1929	4718
254	20230914	145100	15921403753	1929	1928	1929	1928	4200
255	20230914	145000	15913304169	1931	1929	1933	1928	3984
256	20230914	144900	15905617957	1928	1935	1935	1928	1415
257	20230914	144800	15902882385	1935	1925	1935	1925	10198
258	20230914	144700	15883185199	1926	1925	1926	1925	1726
259	20230914	144600	15879861154	1926	1926	1927	1925	6762
260	20230914	144500	15866840690	1925	1926	1927	1925	9411
261	20230914	144400	15848717514	1927	1928	1928	1927	2677
262	20230914	144300	15843558533	1928	1928	1929	1925	11560
263	20230914	144200	15821288655	1929	1929	1929	1928	9954
264	20230914	144100	15802088683	1929	1931	1931	1928	1182
265	20230914	144000	15799806585	1932	1929	1932	1927	9020
266	20230914	143900	15782414363	1929	1931	1935	1929	4392
267	20230914	143800	15773937151	1935	1930	1935	1930	3483
268	20230914	143700	15767203762	1930	1931	1931	1929	5345
269	20230914	143600	15756889189	1931	1928	1931	1927	4493
270	20230914	143500	15748223341	1927	1931	1931	1927	4918
271	20230914	143400	15738732218	1931	1933	1933	1931	818
272	20230914	143300	15737151842	1934	1935	1936	1934	1108
273	20230914	143200	15735008257	1936	1930	1936	1926	9129
274	20230914	143100	15717414724	1929	1937	1937	1929	20838
275	20230914	143000	15677149647	1937	1939	1939	1937	925
276	20230914	142900	15675357063	1938	1933	1938	1932	7552
277	20230914	142800	15660744502	1932	1933	1936	1932	2847
278	20230914	142700	15655242982	1934	1933	1935	1933	2068
279	20230914	142600	15651243510	1932	1935	1939	1932	7419
280	20230914	142500	15636907413	1939	1936	1939	1932	9236
281	20230914	142400	15619041272	1933	1936	1937	1932	16036
282	20230914	142300	15588020516	1936	1936	1939	1936	728
283	20230914	142200	15586611101	1939	1939	1939	1936	5299
284	20230914	142100	15576351634	1936	1936	1939	1936	10710
285	20230914	142000	15555614655	1935	1941	1941	1935	22941
286	20230914	141900	15511172479	1941	1941	1942	1936	3346
287	20230914	141800	15504688123	1941	1943	1943	1941	2548
288	20230914	141700	15499740806	1943	1943	1944	1942	774
289	20230914	141600	15498236731	1943	1942	1943	1941	3323
290	20230914	141500	15491780448	1943	1940	1943	1940	4470
291	20230914	141400	15483101876	1940	1942	1942	1935	3239
292	20230914	141300	15476823819	1941	1940	1943	1940	5779
293	20230914	141200	15465600699	1940	1938	1943	1937	9529
294	20230914	141100	15447114522	1937	1934	1937	1934	1540
295	20230914	141000	15444134545	1938	1934	1938	1933	3225
296	20230914	140900	15437897997	1934	1938	1938	1934	5077
297	20230914	140800	15428070333	1937	1938	1941	1937	1947
298	20230914	140700	15424297850	1938	1938	1938	1937	1945
299	20230914	140600	15420528503	1938	1938	1945	1936	8557
300	20230914	140500	15403924338	1940	1936	1940	1936	7560
301	20230914	140400	15389270709	1935	1936	1939	1935	3448
302	20230914	140300	15382598670	1939	1934	1939	1934	1091
303	20230914	140200	15380487848	1935	1937	1940	1934	16082
304	20230914	140100	15349353559	1937	1941	1941	1937	13154
305	20230914	140000	15323856648	1940	1948	1949	1940	23538
306	20230914	135900	15278117257	1949	1949	1950	1947	8658
307	20230914	135800	15261248061	1949	1947	1950	1944	15773
308	20230914	135700	15230541010	1949	1951	1951	1943	16089
309	20230914	135600	15199223464	1950	1944	1950	1940	45469
310	20230914	135500	15110732221	1944	1940	1945	1940	16164
311	20230914	135400	15079319057	1942	1940	1942	1940	5844
312	20230914	135300	15067981295	1940	1941	1942	1939	2886
313	20230914	135200	15062379485	1940	1937	1942	1937	7139
314	20230914	135100	15048528162	1939	1942	1942	1936	12142
315	20230914	135000	15024953365	1942	1936	1942	1935	18420
316	20230914	134900	14989232091	1936	1932	1937	1932	6283
317	20230914	134800	14977078812	1932	1934	1936	1931	10746
318	20230914	134700	14956298514	1934	1926	1934	1925	11503
319	20230914	134600	14934119578	1928	1921	1928	1919	21735
320	20230914	134500	14892364143	1922	1926	1927	1920	42231
321	20230914	134400	14811151977	1922	1918	1922	1910	50169
322	20230914	134300	14714949919	1916	1938	1938	1895	78683
323	20230914	134200	14564237562	1938	1932	1942	1928	23960
324	20230914	134100	14517791170	1937	1937	1937	1930	5046
325	20230914	134000	14508017718	1934	1934	1934	1934	2427
326	20230914	133900	14503323900	1934	1931	1934	1924	13790
327	20230914	133800	14476743729	1930	1934	1934	1930	5712
328	20230914	133700	14465713599	1934	1933	1934	1930	2519
329	20230914	133600	14460848000	1932	1934	1934	1930	1562
330	20230914	133500	14457830954	1932	1936	1936	1931	9088
331	20230914	133400	14440271845	1939	1940	1940	1939	719
332	20230914	133300	14438877002	1940	1936	1940	1932	11120
333	20230914	133200	14417379857	1934	1937	1940	1933	1416
334	20230914	133100	14414635710	1933	1939	1940	1933	1941
335	20230914	133000	14410883146	1939	1933	1940	1931	6106
336	20230914	132900	14399087706	1934	1936	1939	1934	7951
337	20230914	132800	14383697638	1936	1939	1940	1935	3474
338	20230914	132700	14376970434	1938	1941	1941	1938	356
339	20230914	132600	14376280145	1941	1941	1942	1938	12936
340	20230914	132500	14351179612	1942	1938	1942	1938	2154
341	20230914	132400	14347000644	1942	1938	1942	1938	6377
342	20230914	132300	14334633942	1938	1935	1938	1932	15536
343	20230914	132200	14304578627	1936	1936	1936	1935	364
344	20230914	132100	14303874018	1936	1934	1936	1932	642
345	20230914	132000	14302633038	1935	1931	1935	1930	5663
346	20230914	131900	14291696338	1932	1936	1936	1932	1954
347	20230914	131800	14287920427	1937	1937	1937	1933	702
348	20230914	131700	14286562258	1933	1935	1937	1933	3269
349	20230914	131600	14280239701	1934	1936	1937	1934	6839
350	20230914	131500	14267000841	1936	1935	1938	1935	2270
351	20230914	131400	14262604117	1937	1936	1937	1935	535
352	20230914	131300	14261568192	1936	1937	1937	1935	5825
353	20230914	131200	14250288162	1937	1935	1937	1935	1610
354	20230914	131100	14247171418	1938	1934	1938	1934	1558
355	20230914	131000	14244152923	1939	1938	1939	1935	6410
356	20230914	130900	14231741748	1938	1939	1939	1938	1520
357	20230914	130800	14228795509	1941	1939	1941	1938	3608
358	20230914	130700	14221800599	1938	1942	1942	1938	761
359	20230914	130600	14220324256	1942	1942	1942	1940	1024
360	20230914	130500	14218335714	1942	1943	1943	1940	413
361	20230914	130400	14217534064	1943	1942	1943	1942	2878
362	20230914	130300	14211944770	1940	1939	1942	1939	728
363	20230914	130200	14210532746	1939	1937	1939	1937	6114
364	20230914	130100	14198686636	1937	1939	1939	1937	2281
365	20230914	130000	14194265337	1940	1945	1945	1940	1452
366	20230914	125900	14191447101	1945	1947	1947	1945	779
367	20230914	125800	14189931497	1947	1948	1948	1947	2538
368	20230914	125700	14184988228	1948	1937	1948	1937	18036
369	20230914	125600	14149958852	1937	1938	1938	1937	3830
370	20230914	125500	14142537815	1938	1940	1940	1938	3514
371	20230914	125400	14135723509	1939	1938	1941	1938	1105
372	20230914	125300	14133579921	1938	1941	1941	1938	1029
373	20230914	125200	14131584652	1941	1937	1942	1937	655
374	20230914	125100	14130315162	1936	1938	1942	1936	10614
375	20230914	125000	14109752146	1938	1939	1941	1937	2827
376	20230914	124900	14104273397	1939	1942	1942	1939	1470
377	20230914	124800	14101421429	1941	1942	1942	1938	1826
378	20230914	124700	14097881146	1939	1943	1943	1939	3138
379	20230914	124600	14091794547	1943	1938	1943	1938	1265
380	20230914	124500	14089342937	1938	1942	1945	1938	4176
381	20230914	124400	14081239138	1942	1938	1942	1937	4666
382	20230914	124300	14072184975	1938	1940	1944	1938	1821
383	20230914	124200	14068653436	1940	1943	1944	1940	9274
384	20230914	124100	14050643537	1943	1946	1946	1943	5636
385	20230914	124000	14039692375	1946	1947	1947	1944	11717
386	20230914	123900	14016898091	1947	1945	1947	1944	9130
387	20230914	123800	13999132969	1945	1946	1947	1944	9654
388	20230914	123700	13980354862	1946	1945	1947	1944	7485
389	20230914	123600	13965794596	1945	1946	1946	1944	10413
390	20230914	123500	13945546672	1946	1935	1946	1935	21396
391	20230914	123400	13903972534	1936	1926	1936	1926	5003
392	20230914	123300	13894296312	1926	1930	1931	1925	1051
393	20230914	123200	13892268983	1925	1925	1925	1924	1086
394	20230914	123100	13890178438	1924	1921	1929	1921	2312
395	20230914	123000	13885728679	1920	1919	1928	1917	9931
396	20230914	122900	13866668497	1919	1922	1922	1919	16692
397	20230914	122800	13834610345	1927	1920	1927	1920	2835
398	20230914	122700	13829153391	1927	1922	1927	1917	10793
399	20230914	122600	13808417334	1920	1925	1932	1918	18838
400	20230914	122500	13772226567	1925	1931	1932	1925	4265
401	20230914	122400	13763999520	1932	1932	1932	1931	2254
402	20230914	122300	13759645796	1932	1930	1932	1923	7819
403	20230914	122200	13744550123	1930	1930	1930	1922	7009
404	20230914	122100	13731072198	1930	1925	1930	1922	7961
405	20230914	122000	13715758082	1932	1926	1932	1921	9702
406	20230914	121900	13697084966	1925	1931	1931	1925	3261
407	20230914	121800	13690795063	1932	1932	1932	1931	5876
408	20230914	121700	13679443547	1932	1936	1936	1931	5252
409	20230914	121600	13669284042	1936	1935	1938	1930	6157
410	20230914	121500	13657376094	1934	1932	1934	1929	3315
411	20230914	121400	13650970350	1932	1927	1932	1926	3274
412	20230914	121300	13644654971	1928	1928	1932	1927	8650
413	20230914	121200	13627977857	1933	1929	1933	1927	4222
414	20230914	121100	13619837689	1929	1921	1932	1916	10399
415	20230914	121000	13599805254	1921	1942	1944	1901	67496
416	20230914	120900	13470295112	1938	1936	1946	1935	7595
417	20230914	120800	13455559816	1935	1935	1937	1929	5273
418	20230914	120700	13445376881	1939	1939	1939	1932	2492
419	20230914	120600	13440562126	1939	1933	1939	1932	3588
420	20230914	120500	13433626797	1932	1932	1940	1932	3106
421	20230914	120400	13427618444	1932	1937	1937	1932	2651
422	20230914	120300	13422493353	1937	1937	1937	1930	23815
423	20230914	120200	13376490443	1936	1935	1941	1935	3003
424	20230914	120100	13370677685	1935	1943	1943	1933	25511
425	20230914	120000	13321250376	1946	1948	1948	1943	3669
426	20230914	115900	13314115570	1952	1947	1953	1944	3345
427	20230914	115800	13307609725	1946	1953	1953	1946	723
428	20230914	115700	13306201989	1952	1954	1955	1952	3102
429	20230914	115600	13300139663	1954	1944	1954	1944	13059
430	20230914	115500	13274738129	1943	1952	1953	1943	6811
431	20230914	115400	13261479025	1947	1954	1954	1947	2453
432	20230914	115300	13256691177	1954	1943	1954	1943	7366
433	20230914	115200	13242358929	1943	1955	1955	1943	6482
434	20230914	115100	13229713695	1953	1945	1956	1939	24151
435	20230914	115000	13182679994	1945	1940	1948	1940	8143
436	20230914	114900	13166841329	1939	1944	1944	1939	16583
437	20230914	114800	13134653906	1944	1948	1949	1940	8001
438	20230914	114700	13119084429	1948	1950	1951	1948	7366
439	20230914	114600	13104721548	1951	1951	1954	1951	11017
440	20230914	114500	13083215487	1953	1958	1958	1949	9075
441	20230914	114400	13065489363	1958	1965	1965	1958	9198
442	20230914	114300	13047458567	1962	1962	1965	1959	15679
443	20230914	114200	13016669869	1959	1963	1966	1955	21077
444	20230914	114100	12975344738	1963	1958	1963	1952	19003
445	20230914	114000	12938100584	1959	1943	1959	1938	38478
446	20230914	113900	12863239200	1943	1950	1950	1942	11325
447	20230914	113800	12841199158	1950	1951	1951	1945	5785
448	20230914	113700	12829931966	1951	1946	1952	1944	6820
449	20230914	113600	12816658256	1946	1953	1954	1946	5804
450	20230914	113500	12805346699	1944	1944	1953	1938	36074
451	20230914	113400	12735233733	1943	1945	1949	1943	7619
452	20230914	113300	12720411881	1943	1950	1951	1940	32017
453	20230914	113200	12658174303	1948	1952	1954	1948	26430
454	20230914	113100	12606597038	1951	1956	1964	1951	17623
455	20230914	113000	12572133788	1959	1956	1966	1953	35264
456	20230914	112900	12503080418	1956	1965	1965	1956	24709
457	20230914	112800	12454667613	1965	1964	1971	1957	82587
458	20230914	112700	12292579534	1964	1965	1966	1960	46645
459	20230914	112600	12201009711	1966	1967	1970	1955	92625
460	20230914	112500	12019175740	1966	1975	1976	1958	119815
461	20230914	112400	11783396237	1976	1953	1977	1952	135817
462	20230914	112300	11516775583	1953	1953	1953	1945	25590
463	20230914	112200	11466867302	1953	1941	1953	1938	42131
464	20230914	112100	11384901480	1942	1938	1946	1938	12948
465	20230914	112000	11359746576	1942	1947	1948	1937	60822
466	20230914	111900	11241471067	1947	1945	1950	1943	39387
467	20230914	111800	11164765524	1945	1939	1945	1935	12340
468	20230914	111700	11140822482	1939	1938	1940	1933	17403
469	20230914	111600	11107133096	1938	1947	1947	1937	20754
470	20230914	111500	11066846237	1947	1942	1948	1936	26315
471	20230914	111400	11015732271	1942	1942	1955	1932	69162
472	20230914	111300	10881229917	1941	1936	1957	1934	111016
473	20230914	111200	10665073798	1936	1923	1936	1923	26793
474	20230914	111100	10613328594	1922	1923	1925	1922	7683
475	20230914	111000	10598552089	1925	1927	1927	1919	33574
476	20230914	110900	10534015252	1927	1929	1932	1927	10987
477	20230914	110800	10512828381	1929	1938	1938	1929	48000
478	20230914	110700	10419956283	1938	1924	1940	1924	69448
479	20230914	110600	10285782986	1923	1919	1932	1918	65218
480	20230914	110500	10160430628	1919	1914	1919	1909	20561
481	20230914	110400	10121026202	1914	1914	1915	1909	1526
482	20230914	110300	10118106028	1915	1914	1917	1914	639
483	20230914	110200	10116882017	1914	1907	1914	1907	12245
484	20230914	110100	10093504369	1907	1915	1915	1907	15171
485	20230914	110000	10064523395	1915	1914	1916	1914	6427
486	20230914	105900	10052217554	1913	1914	1916	1913	21701
487	20230914	105800	10010683344	1915	1919	1920	1915	19911
488	20230914	105700	9972485202	1920	1916	1920	1915	28440
489	20230914	105600	9917947898	1915	1914	1918	1914	7421
490	20230914	105500	9903735865	1914	1915	1918	1912	20955
491	20230914	105400	9863608022	1915	1916	1916	1910	11513
492	20230914	105300	9841560373	1915	1912	1918	1910	20125
493	20230914	105200	9803032941	1910	1911	1913	1908	19804
494	20230914	105100	9765209863	1908	1906	1911	1906	14105
495	20230914	105000	9738292640	1906	1906	1907	1904	3529
496	20230914	104900	9731565270	1907	1910	1911	1904	16590
497	20230914	104800	9699956515	1911	1903	1912	1903	12131
498	20230914	104700	9676807704	1905	1904	1906	1898	13411
499	20230914	104600	9651299471	1904	1910	1920	1900	63006
500	20230914	104500	9530951413	1909	1902	1911	1897	61092
501	20230914	104400	9414469495	1900	1894	1905	1888	54865
502	20230914	104300	9310486379	1894	1886	1894	1883	26322
503	20230914	104200	9260732366	1888	1881	1888	1879	12861
504	20230914	104100	9236530899	1881	1882	1886	1881	5140
505	20230914	104000	9226852097	1881	1884	1889	1877	9857
506	20230914	103900	9208259683	1876	1879	1883	1876	19504
507	20230914	103800	9171615239	1879	1877	1882	1876	11430
508	20230914	103700	9150122147	1877	1877	1881	1877	6288
509	20230914	103600	9138305630	1878	1878	1881	1877	7534
510	20230914	103500	9124152766	1878	1882	1882	1874	23804
511	20230914	103400	9079430871	1882	1886	1888	1876	38291
512	20230914	103300	9007325444	1886	1876	1888	1876	96607
513	20230914	103200	8825574828	1876	1872	1879	1869	45030
514	20230914	103100	8741163735	1872	1867	1876	1865	22241
515	20230914	103000	8699534563	1867	1860	1868	1860	11043
516	20230914	102900	8678947814	1868	1857	1869	1855	32452
517	20230914	102800	8618668946	1856	1860	1861	1856	25074
518	20230914	102700	8572075016	1860	1865	1866	1856	112651
519	20230914	102600	8362486244	1865	1868	1871	1865	52949
520	20230914	102500	8263647779	1868	1866	1870	1866	24239
521	20230914	102400	8218378994	1866	1869	1872	1866	52187
522	20230914	102300	8120837707	1868	1866	1874	1864	58842
523	20230914	102200	8010836581	1864	1859	1869	1859	60219
524	20230914	102100	7898524380	1859	1870	1873	1849	218429
525	20230914	102000	7491538458	1869	1886	1902	1850	437465
526	20230914	101900	6673090820	1887	1931	1937	1876	444486
527	20230914	101800	5824396381	1931	1927	1949	1922	245532
528	20230914	101700	5349477110	1925	1984	1988	1908	497139
529	20230914	101600	4381421636	1981	1903	1984	1903	402160
530	20230914	101500	3596054904	1910	1904	1910	1903	883
531	20230914	101400	3594372811	1901	1901	1909	1900	8279
532	20230914	101300	3578622812	1903	1902	1903	1900	9848
533	20230914	101200	3559897882	1903	1902	1903	1901	4032
534	20230914	101100	3552229883	1903	1903	1903	1901	7564
535	20230914	101000	3537843696	1902	1904	1906	1902	10208
536	20230914	100900	3518415481	1904	1902	1904	1902	4246
537	20230914	100800	3510338544	1902	1906	1909	1902	19210
538	20230914	100700	3473754828	1908	1906	1909	1905	13660
539	20230914	100600	3447712813	1905	1909	1909	1905	18799
540	20230914	100500	3411881426	1909	1915	1919	1906	49842
541	20230914	100400	3316584849	1918	1923	1923	1913	43652
542	20230914	100300	3232869709	1917	1919	1923	1917	31374
543	20230914	100200	3172610753	1916	1918	1920	1914	9141
544	20230914	100100	3155069608	1918	1920	1922	1912	13404
545	20230914	100000	3129335969	1920	1912	1923	1909	33904
546	20230914	095900	3064273094	1912	1910	1912	1904	10529
547	20230914	095800	3044162492	1910	1902	1910	1902	11509
548	20230914	095700	3022200801	1903	1910	1913	1901	14907
549	20230914	095600	2993792602	1910	1905	1916	1902	21830
550	20230914	095500	2952058454	1902	1905	1905	1899	15776
551	20230914	095400	2922041784	1905	1911	1911	1903	5289
552	20230914	095300	2911966970	1914	1911	1915	1902	4494
553	20230914	095200	2903401588	1911	1902	1912	1899	26636
554	20230914	095100	2852679005	1901	1908	1908	1901	8676
555	20230914	095000	2836155693	1908	1913	1913	1900	29335
556	20230914	094900	2780282937	1913	1912	1920	1911	11071
557	20230914	094800	2759097838	1912	1920	1920	1912	20398
558	20230914	094700	2720045512	1920	1916	1923	1916	4557
559	20230914	094600	2711305790	1923	1910	1926	1910	36400
560	20230914	094500	2641369004	1910	1922	1929	1910	80449
561	20230914	094400	2486824243	1922	1903	1922	1903	70527
562	20230914	094300	2351712834	1902	1901	1902	1894	7121
563	20230914	094200	2338180989	1901	1900	1905	1899	19637
564	20230914	094100	2300834215	1900	1893	1903	1888	18339
565	20230914	094000	2266040022	1885	1888	1894	1884	20816
566	20230914	093900	2226742661	1890	1887	1890	1883	15415
567	20230914	093800	2197685302	1887	1890	1890	1887	4388
568	20230914	093700	2189405143	1887	1896	1896	1887	33
569	20230914	093600	2189342676	1896	1888	1896	1885	7642
570	20230914	093500	2174924024	1891	1892	1893	1889	12794
571	20230914	093400	2150738532	1892	1898	1898	1891	5428
572	20230914	093300	2140457297	1898	1895	1899	1895	1773
573	20230914	093200	2137095753	1895	1892	1895	1891	2027
574	20230914	093100	2133256517	1890	1888	1893	1888	8520
575	20230914	093000	2117159098	1888	1894	1894	1888	8949
576	20230914	092900	2100244055	1893	1900	1901	1886	41996
577	20230914	092800	2020728153	1902	1905	1911	1896	30029
578	20230914	092700	1963508928	1909	1886	1919	1886	97622
579	20230914	092600	1777163621	1893	1882	1898	1880	22730
580	20230914	092500	1734324328	1882	1892	1895	1882	12156
581	20230914	092400	1711391159	1892	1883	1896	1882	6498
582	20230914	092300	1699119166	1883	1891	1895	1883	14175
583	20230914	092200	1672364604	1891	1891	1899	1891	10714
584	20230914	092100	1652098887	1891	1890	1899	1890	11044
585	20230914	092000	1631195032	1890	1895	1895	1890	1872
586	20230914	091900	1627653079	1888	1904	1906	1888	14099
587	20230914	091800	1600939014	1906	1898	1906	1898	8244
588	20230914	091700	1585252421	1900	1896	1900	1882	35431
589	20230914	091600	1518227452	1895	1909	1909	1892	14043
590	20230914	091500	1491547448	1900	1899	1909	1898	40385
591	20230914	091400	1414610264	1900	1903	1903	1893	15554
592	20230914	091300	1385107488	1903	1906	1906	1892	42099
593	20230914	091200	1305180808	1906	1887	1909	1887	76179
594	20230914	091100	1160471597	1887	1873	1890	1872	9932
595	20230914	091000	1141770005	1873	1871	1877	1871	4722
596	20230914	090900	1132931648	1870	1876	1876	1870	14863
597	20230914	090800	1105094922	1877	1888	1894	1873	29336
598	20230914	090700	1049802980	1893	1878	1897	1878	75048
599	20230914	090600	907852040	1879	1875	1882	1867	43410
600	20230914	090500	826579415	1874	1873	1885	1870	18043
601	20230914	090400	792708439	1872	1880	1884	1868	25628
602	20230914	090300	744616541	1885	1870	1893	1870	106118
603	20230914	090200	544623734	1861	1878	1878	1861	44557
604	20230914	090100	461421769	1879	1856	1885	1851	77100
605	20230914	090000	317138742	1853	1866	1871	1852	168438