KissMeData/048550/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	191900	823740063	1913	1913	1913	1913	13511
3	20230921	191800	823740063	1913	1913	1913	1913	0
4	20230921	191700	823740063	1913	1913	1913	1913	0
5	20230921	191600	823740063	1913	1913	1913	1913	0
6	20230921	191500	823740063	1913	1913	1913	1913	0
7	20230921	191400	823740063	1913	1913	1913	1913	0
8	20230921	191300	823740063	1913	1913	1913	1913	0
9	20230921	191200	823740063	1913	1913	1913	1913	0
10	20230921	191100	823740063	1913	1913	1913	1913	0
11	20230921	191000	823740063	1913	1913	1913	1913	0
12	20230921	190900	823740063	1913	1913	1913	1913	0
13	20230921	190800	823740063	1913	1913	1913	1913	0
14	20230921	190700	823740063	1913	1913	1913	1913	0
15	20230921	190600	823740063	1913	1913	1913	1913	0
16	20230921	190500	823740063	1913	1913	1913	1913	0
17	20230921	190400	823740063	1913	1913	1913	1913	0
18	20230921	190300	823740063	1913	1913	1913	1913	0
19	20230921	190200	823740063	1913	1913	1913	1913	0
20	20230921	190100	823740063	1913	1913	1913	1913	0
21	20230921	190000	823740063	1913	1913	1913	1913	0
22	20230921	185900	823740063	1913	1913	1913	1913	0
23	20230921	185800	823740063	1913	1913	1913	1913	0
24	20230921	185700	823740063	1913	1913	1913	1913	0
25	20230921	185600	823740063	1913	1913	1913	1913	0
26	20230921	185500	823740063	1913	1913	1913	1913	0
27	20230921	185400	823740063	1913	1913	1913	1913	0
28	20230921	185300	823740063	1913	1913	1913	1913	0
29	20230921	185200	823740063	1913	1913	1913	1913	0
30	20230921	185100	823740063	1913	1913	1913	1913	0
31	20230921	185000	823740063	1913	1913	1913	1913	0
32	20230921	184900	823740063	1913	1913	1913	1913	13511
33	20230921	184800	823740063	1913	1913	1913	1913	0
34	20230921	184700	823740063	1913	1913	1913	1913	0
35	20230921	184600	823740063	1913	1913	1913	1913	0
36	20230921	184500	823740063	1913	1913	1913	1913	0
37	20230921	184400	823740063	1913	1913	1913	1913	0
38	20230921	184300	823740063	1913	1913	1913	1913	0
39	20230921	184200	823740063	1913	1913	1913	1913	0
40	20230921	184100	823740063	1913	1913	1913	1913	0
41	20230921	184000	823740063	1913	1913	1913	1913	0
42	20230921	183900	823740063	1913	1913	1913	1913	0
43	20230921	183800	823740063	1913	1913	1913	1913	0
44	20230921	183700	823740063	1913	1913	1913	1913	0
45	20230921	183600	823740063	1913	1913	1913	1913	0
46	20230921	183500	823740063	1913	1913	1913	1913	0
47	20230921	183400	823740063	1913	1913	1913	1913	0
48	20230921	183300	823740063	1913	1913	1913	1913	0
49	20230921	183200	823740063	1913	1913	1913	1913	0
50	20230921	183100	823740063	1913	1913	1913	1913	0
51	20230921	183000	823740063	1913	1913	1913	1913	0
52	20230921	182900	823740063	1913	1913	1913	1913	0
53	20230921	182800	823740063	1913	1913	1913	1913	0
54	20230921	182700	823740063	1913	1913	1913	1913	0
55	20230921	182600	823740063	1913	1913	1913	1913	0
56	20230921	182500	823740063	1913	1913	1913	1913	0
57	20230921	182400	823740063	1913	1913	1913	1913	0
58	20230921	182300	823740063	1913	1913	1913	1913	0
59	20230921	182200	823740063	1913	1913	1913	1913	0
60	20230921	182100	823740063	1913	1913	1913	1913	0
61	20230921	182000	823740063	1913	1913	1913	1913	0
62	20230921	181900	823740063	1913	1913	1913	1913	13511
63	20230921	181800	823740063	1913	1913	1913	1913	0
64	20230921	181700	823740063	1913	1913	1913	1913	0
65	20230921	181600	823740063	1913	1913	1913	1913	0
66	20230921	181500	823740063	1913	1913	1913	1913	0
67	20230921	181400	823740063	1913	1913	1913	1913	0
68	20230921	181300	823740063	1913	1913	1913	1913	0
69	20230921	181200	823740063	1913	1913	1913	1913	0
70	20230921	181100	823740063	1913	1913	1913	1913	0
71	20230921	181000	823740063	1913	1913	1913	1913	0
72	20230921	180900	823740063	1913	1913	1913	1913	0
73	20230921	180800	823740063	1913	1913	1913	1913	0
74	20230921	180700	823740063	1913	1913	1913	1913	0
75	20230921	180600	823740063	1913	1913	1913	1913	0
76	20230921	180500	823740063	1913	1913	1913	1913	0
77	20230921	180400	823740063	1913	1913	1913	1913	0
78	20230921	180300	823740063	1913	1913	1913	1913	0
79	20230921	180200	823740063	1913	1913	1913	1913	0
80	20230921	180100	823740063	1913	1913	1913	1913	0
81	20230921	180000	823740063	1913	1913	1913	1913	0
82	20230921	175900	823740063	1913	1913	1913	1913	0
83	20230921	175800	823740063	1913	1913	1913	1913	0
84	20230921	175700	823740063	1913	1913	1913	1913	0
85	20230921	175600	823740063	1913	1913	1913	1913	0
86	20230921	175500	823740063	1913	1913	1913	1913	0
87	20230921	175400	823740063	1913	1913	1913	1913	0
88	20230921	175300	823740063	1913	1913	1913	1913	0
89	20230921	175200	823740063	1913	1913	1913	1913	0
90	20230921	175100	823740063	1913	1913	1913	1913	0
91	20230921	175000	823740063	1913	1913	1913	1913	0
92	20230921	174900	823740063	1913	1913	1913	1913	13511
93	20230921	174800	823740063	1913	1913	1913	1913	0
94	20230921	174700	823740063	1913	1913	1913	1913	0
95	20230921	174600	823740063	1913	1913	1913	1913	0
96	20230921	174500	823740063	1913	1913	1913	1913	0
97	20230921	174400	823740063	1913	1913	1913	1913	0
98	20230921	174300	823740063	1913	1913	1913	1913	0
99	20230921	174200	823740063	1913	1913	1913	1913	0
100	20230921	174100	823740063	1913	1913	1913	1913	0
101	20230921	174000	823740063	1913	1913	1913	1913	0
102	20230921	173900	823740063	1913	1913	1913	1913	0
103	20230921	173800	823740063	1913	1913	1913	1913	0
104	20230921	173700	823740063	1913	1913	1913	1913	0
105	20230921	173600	823740063	1913	1913	1913	1913	0
106	20230921	173500	823740063	1913	1913	1913	1913	0
107	20230921	173400	823740063	1913	1913	1913	1913	0
108	20230921	173300	823740063	1913	1913	1913	1913	0
109	20230921	173200	823740063	1913	1913	1913	1913	0
110	20230921	173100	823740063	1913	1913	1913	1913	0
111	20230921	173000	823740063	1913	1913	1913	1913	0
112	20230921	172900	823740063	1913	1913	1913	1913	0
113	20230921	172800	823740063	1913	1913	1913	1913	0
114	20230921	172700	823740063	1913	1913	1913	1913	0
115	20230921	172600	823740063	1913	1913	1913	1913	0
116	20230921	172500	823740063	1913	1913	1913	1913	0
117	20230921	172400	823740063	1913	1913	1913	1913	0
118	20230921	172300	823740063	1913	1913	1913	1913	0
119	20230921	172200	823740063	1913	1913	1913	1913	0
120	20230921	172100	823740063	1913	1913	1913	1913	0
121	20230921	172000	823740063	1913	1913	1913	1913	0
122	20230921	171900	823740063	1913	1913	1913	1913	13511
123	20230921	171800	823740063	1913	1913	1913	1913	0
124	20230921	171700	823740063	1913	1913	1913	1913	0
125	20230921	171600	823740063	1913	1913	1913	1913	0
126	20230921	171500	823740063	1913	1913	1913	1913	0
127	20230921	171400	823740063	1913	1913	1913	1913	0
128	20230921	171300	823740063	1913	1913	1913	1913	0
129	20230921	171200	823740063	1913	1913	1913	1913	0
130	20230921	171100	823740063	1913	1913	1913	1913	0
131	20230921	171000	823740063	1913	1913	1913	1913	0
132	20230921	170900	823740063	1913	1913	1913	1913	0
133	20230921	170800	823740063	1913	1913	1913	1913	0
134	20230921	170700	823740063	1913	1913	1913	1913	0
135	20230921	170600	823740063	1913	1913	1913	1913	0
136	20230921	170500	823740063	1913	1913	1913	1913	0
137	20230921	170400	823740063	1913	1913	1913	1913	0
138	20230921	170300	823740063	1913	1913	1913	1913	0
139	20230921	170200	823740063	1913	1913	1913	1913	0
140	20230921	170100	823740063	1913	1913	1913	1913	0
141	20230921	170000	823740063	1913	1913	1913	1913	0
142	20230921	165900	823740063	1913	1913	1913	1913	0
143	20230921	165800	823740063	1913	1913	1913	1913	0
144	20230921	165700	823740063	1913	1913	1913	1913	0
145	20230921	165600	823740063	1913	1913	1913	1913	0
146	20230921	165500	823740063	1913	1913	1913	1913	0
147	20230921	165400	823740063	1913	1913	1913	1913	0
148	20230921	165300	823740063	1913	1913	1913	1913	0
149	20230921	165200	823740063	1913	1913	1913	1913	0
150	20230921	165100	823740063	1913	1913	1913	1913	0
151	20230921	165000	823740063	1913	1913	1913	1913	0
152	20230921	164900	823740063	1913	1913	1913	1913	13511
153	20230921	164800	823740063	1913	1913	1913	1913	0
154	20230921	164700	823740063	1913	1913	1913	1913	0
155	20230921	164600	823740063	1913	1913	1913	1913	0
156	20230921	164500	823740063	1913	1913	1913	1913	0
157	20230921	164400	823740063	1913	1913	1913	1913	0
158	20230921	164300	823740063	1913	1913	1913	1913	0
159	20230921	164200	823740063	1913	1913	1913	1913	0
160	20230921	164100	823740063	1913	1913	1913	1913	0
161	20230921	164000	823740063	1913	1913	1913	1913	0
162	20230921	163900	823740063	1913	1913	1913	1913	0
163	20230921	163800	823740063	1913	1913	1913	1913	0
164	20230921	163700	823740063	1913	1913	1913	1913	0
165	20230921	163600	823740063	1913	1913	1913	1913	0
166	20230921	163500	823740063	1913	1913	1913	1913	0
167	20230921	163400	823740063	1913	1913	1913	1913	0
168	20230921	163300	823740063	1913	1913	1913	1913	0
169	20230921	163200	823740063	1913	1913	1913	1913	0
170	20230921	163100	823740063	1913	1913	1913	1913	0
171	20230921	163000	823740063	1913	1913	1913	1913	0
172	20230921	162900	823740063	1913	1913	1913	1913	0
173	20230921	162800	823740063	1913	1913	1913	1913	0
174	20230921	162700	823740063	1913	1913	1913	1913	0
175	20230921	162600	823740063	1913	1913	1913	1913	0
176	20230921	162500	823740063	1913	1913	1913	1913	0
177	20230921	162400	823740063	1913	1913	1913	1913	0
178	20230921	162300	823740063	1913	1913	1913	1913	0
179	20230921	162200	823740063	1913	1913	1913	1913	0
180	20230921	162100	823740063	1913	1913	1913	1913	0
181	20230921	162000	823740063	1913	1913	1913	1913	0
182	20230921	161900	823740063	1913	1913	1913	1913	13511
183	20230921	161800	823740063	1913	1913	1913	1913	0
184	20230921	161700	823740063	1913	1913	1913	1913	0
185	20230921	161600	823740063	1913	1913	1913	1913	0
186	20230921	161500	823740063	1913	1913	1913	1913	0
187	20230921	161400	823740063	1913	1913	1913	1913	0
188	20230921	161300	823740063	1913	1913	1913	1913	0
189	20230921	161200	823740063	1913	1913	1913	1913	0
190	20230921	161100	823740063	1913	1913	1913	1913	0
191	20230921	161000	823740063	1913	1913	1913	1913	0
192	20230921	160900	823740063	1913	1913	1913	1913	0
193	20230921	160800	823740063	1913	1913	1913	1913	0
194	20230921	160700	823740063	1913	1913	1913	1913	0
195	20230921	160600	823740063	1913	1913	1913	1913	0
196	20230921	160500	823740063	1913	1913	1913	1913	0
197	20230921	160400	823740063	1913	1913	1913	1913	0
198	20230921	160300	823740063	1913	1913	1913	1913	0
199	20230921	160200	823740063	1913	1913	1913	1913	0
200	20230921	160100	823740063	1913	1913	1913	1913	0
201	20230921	160000	823740063	1913	1913	1913	1913	0
202	20230921	155900	823740063	1913	1913	1913	1913	0
203	20230921	155800	823740063	1913	1913	1913	1913	0
204	20230921	155700	823740063	1913	1913	1913	1913	0
205	20230921	155600	823740063	1913	1913	1913	1913	0
206	20230921	155500	823740063	1913	1913	1913	1913	0
207	20230921	155400	823740063	1913	1913	1913	1913	0
208	20230921	155300	823740063	1913	1913	1913	1913	0
209	20230921	155200	823740063	1913	1913	1913	1913	0
210	20230921	155100	823740063	1913	1913	1913	1913	0
211	20230921	155000	823740063	1913	1913	1913	1913	0
212	20230921	154900	823740063	1913	1913	1913	1913	13511
213	20230921	154800	823740063	1913	1913	1913	1913	0
214	20230921	154700	823740063	1913	1913	1913	1913	0
215	20230921	154600	823740063	1913	1913	1913	1913	0
216	20230921	154500	823740063	1913	1913	1913	1913	0
217	20230921	154400	823740063	1913	1913	1913	1913	0
218	20230921	154300	823740063	1913	1913	1913	1913	0
219	20230921	154200	823740063	1913	1913	1913	1913	0
220	20230921	154100	823740063	1913	1913	1913	1913	0
221	20230921	154000	823740063	1913	1913	1913	1913	0
222	20230921	153900	823740063	1913	1913	1913	1913	0
223	20230921	153800	823740063	1913	1913	1913	1913	0
224	20230921	153700	823740063	1913	1913	1913	1913	0
225	20230921	153600	823740063	1913	1913	1913	1913	0
226	20230921	153500	823740063	1913	1913	1913	1913	0
227	20230921	153400	823740063	1913	1913	1913	1913	0
228	20230921	153300	823740063	1913	1913	1913	1913	0
229	20230921	153200	823740063	1913	1913	1913	1913	0
230	20230921	153100	823740063	1913	1913	1913	1913	0
231	20230921	153000	823740063	1913	1913	1913	1913	13511
232	20230921	152900	797893520	1915	1915	1915	1915	0
233	20230921	152800	797893520	1915	1915	1915	1915	0
234	20230921	152700	797893520	1915	1915	1915	1915	0
235	20230921	152600	797893520	1915	1915	1915	1915	0
236	20230921	152500	797893520	1915	1915	1915	1915	0
237	20230921	152400	797893520	1915	1915	1915	1915	0
238	20230921	152300	797893520	1915	1915	1915	1915	0
239	20230921	152200	797893520	1915	1915	1915	1915	0
240	20230921	152100	797893520	1915	1915	1915	1915	0
241	20230921	152000	797893520	1915	1915	1915	1915	0
242	20230921	151900	797893520	1915	1914	1916	1914	1272
243	20230921	151800	795457443	1913	1912	1913	1912	475
244	20230921	151700	794549242	1912	1911	1912	1911	2698
245	20230921	151600	789390776	1911	1916	1916	1911	4467
246	20230921	151500	780850148	1916	1916	1916	1916	2
247	20230921	151400	780846316	1916	1916	1916	1916	11
248	20230921	151300	780825240	1916	1912	1916	1912	200
249	20230921	151200	780442440	1912	1913	1913	1912	2509
250	20230921	151100	775645163	1913	1915	1916	1913	63
251	20230921	151000	775524515	1917	1917	1917	1917	133
252	20230921	150900	775269554	1912	1915	1924	1911	6409
253	20230921	150800	763012965	1927	1915	1927	1914	3796
254	20230921	150700	755745991	1915	1920	1928	1915	11726
255	20230921	150600	733282322	1917	1918	1918	1917	1654
256	20230921	150500	730111106	1918	1919	1919	1918	1000
257	20230921	150400	728193049	1917	1917	1917	1917	0
258	20230921	150300	728193049	1917	1924	1924	1917	3300
259	20230921	150200	721864385	1919	1927	1927	1919	163
260	20230921	150100	721550297	1927	1927	1927	1927	3
261	20230921	150000	721544516	1918	1918	1918	1918	0
262	20230921	145900	721544516	1918	1919	1919	1918	1000
263	20230921	145800	719626413	1920	1921	1921	1919	2364
264	20230921	145700	715087546	1926	1927	1927	1926	420
265	20230921	145600	714278616	1927	1928	1928	1927	110
266	20230921	145500	714066546	1929	1928	1929	1928	37
267	20230921	145400	713995184	1920	1920	1920	1920	0
268	20230921	145300	713995184	1920	1921	1921	1920	1234
269	20230921	145200	711625903	1920	1920	1920	1920	1381
270	20230921	145100	708974383	1920	1920	1920	1920	0
271	20230921	145000	708974383	1920	1920	1920	1919	797
272	20230921	144900	707444365	1920	1920	1920	1920	800
273	20230921	144800	705908365	1920	1920	1920	1920	697
274	20230921	144700	704570125	1920	1924	1924	1920	186
275	20230921	144600	704212866	1924	1924	1924	1924	0
276	20230921	144500	704212866	1924	1925	1925	1924	50
277	20230921	144400	704116626	1932	1932	1932	1932	0
278	20230921	144300	704116626	1932	1932	1932	1932	50
279	20230921	144200	704020026	1932	1934	1934	1932	4
280	20230921	144100	704012292	1936	1936	1936	1936	3
281	20230921	144000	704006484	1939	1922	1939	1922	4900
282	20230921	143900	694553887	1917	1918	1918	1917	2001
283	20230921	143800	690717077	1918	1921	1921	1918	3000
284	20230921	143700	684960848	1921	1921	1921	1921	30
285	20230921	143600	684903218	1925	1925	1925	1925	7
286	20230921	143500	684889743	1926	1926	1926	1926	0
287	20230921	143400	684889743	1926	1926	1926	1926	100
288	20230921	143300	684697143	1926	1926	1926	1926	1
289	20230921	143200	684695217	1927	1928	1928	1927	2
290	20230921	143100	684691362	1919	1919	1920	1919	26
291	20230921	143000	684641467	1919	1919	1919	1919	0
292	20230921	142900	684641467	1919	1919	1919	1919	400
293	20230921	142800	683873867	1919	1919	1919	1919	100
294	20230921	142700	683681967	1919	1931	1931	1919	432
295	20230921	142600	682852640	1919	1931	1931	1919	10352
296	20230921	142500	662863452	1920	1920	1920	1920	393
297	20230921	142400	662108892	1919	1931	1931	1919	3364
298	20230921	142300	655651670	1931	1931	1931	1931	1539
299	20230921	142200	652679861	1934	1934	1934	1934	0
300	20230921	142100	652679861	1934	1934	1934	1934	0
301	20230921	142000	652679861	1934	1934	1934	1934	10
302	20230921	141900	652660521	1934	1930	1934	1930	2101
303	20230921	141800	648598870	1934	1924	1934	1924	36
304	20230921	141700	648529586	1917	1916	1917	1916	200
305	20230921	141600	648146286	1916	1916	1916	1916	100
306	20230921	141500	647954686	1919	1915	1919	1915	2865
307	20230921	141400	642467011	1915	1916	1916	1915	1303
308	20230921	141300	639971062	1916	1919	1919	1916	1607
309	20230921	141200	636890222	1919	1919	1919	1918	34
310	20230921	141100	636824978	1919	1919	1919	1919	176
311	20230921	141000	636487234	1919	1922	1922	1919	4374
312	20230921	140900	628088949	1923	1924	1924	1921	3867
313	20230921	140800	620652545	1925	1933	1933	1925	27977
314	20230921	140700	566648404	1933	1933	1933	1933	477
315	20230921	140600	565726363	1933	1933	1933	1933	146
316	20230921	140500	565444145	1934	1934	1934	1933	818
317	20230921	140400	563862827	1934	1934	1934	1934	1
318	20230921	140300	563860893	1934	1934	1934	1934	58
319	20230921	140200	563748721	1934	1933	1934	1933	1412
320	20230921	140100	561018707	1934	1934	1934	1934	673
321	20230921	140000	559717125	1934	1934	1934	1933	31
322	20230921	135900	559657176	1934	1934	1934	1934	10
323	20230921	135800	559637836	1934	1934	1934	1934	121
324	20230921	135700	559403822	1933	1933	1933	1933	0
325	20230921	135600	559403822	1933	1933	1933	1933	0
326	20230921	135500	559403822	1933	1933	1933	1933	100
327	20230921	135400	559210522	1933	1933	1933	1933	6
328	20230921	135300	559198924	1933	1933	1933	1933	23
329	20230921	135200	559154465	1933	1933	1933	1933	52
330	20230921	135100	559053949	1933	1933	1933	1933	1111
331	20230921	135000	556906386	1933	1933	1933	1933	81
332	20230921	134900	556749813	1933	1934	1934	1933	2071
333	20230921	134800	552745823	1935	1935	1935	1935	1
334	20230921	134700	552743888	1935	1935	1935	1935	26
335	20230921	134600	552693578	1935	1934	1935	1934	6
336	20230921	134500	552681973	1934	1934	1934	1934	0
337	20230921	134400	552681973	1934	1934	1934	1934	77
338	20230921	134300	552533055	1935	1935	1935	1935	43
339	20230921	134200	552449850	1934	1934	1934	1934	551
340	20230921	134100	551384216	1934	1935	1935	1934	2326
341	20230921	134000	546884683	1935	1935	1935	1935	870
342	20230921	133900	545201233	1936	1939	1939	1935	306
343	20230921	133800	544608868	1939	1939	1939	1939	11
344	20230921	133700	544587539	1936	1936	1936	1936	0
345	20230921	133600	544587539	1936	1936	1936	1936	31
346	20230921	133500	544527523	1936	1936	1936	1936	0
347	20230921	133400	544527523	1936	1935	1936	1935	80
348	20230921	133300	544372682	1936	1936	1936	1936	105
349	20230921	133200	544169402	1936	1935	1936	1935	1007
350	20230921	133100	542220757	1936	1936	1936	1936	55
351	20230921	133000	542114277	1936	1936	1936	1936	230
352	20230921	132900	541668997	1939	1939	1939	1939	0
353	20230921	132800	541668997	1939	1939	1939	1939	100
354	20230921	132700	541475097	1938	1938	1938	1938	0
355	20230921	132600	541475097	1938	1938	1938	1938	0
356	20230921	132500	541475097	1938	1938	1938	1935	1056
357	20230921	132400	539428641	1935	1936	1936	1935	2104
358	20230921	132300	535357370	1936	1936	1936	1936	5
359	20230921	132200	535347690	1935	1935	1935	1935	0
360	20230921	132100	535347690	1935	1936	1936	1935	413
361	20230921	132000	534548125	1936	1936	1936	1936	164
362	20230921	131900	534230621	1936	1935	1936	1935	217
363	20230921	131800	533810575	1936	1935	1936	1935	111
364	20230921	131700	533595785	1935	1936	1936	1935	78
365	20230921	131600	533444843	1936	1936	1936	1935	1733
366	20230921	131500	530089821	1936	1935	1936	1935	137
367	20230921	131400	529824656	1937	1935	1937	1935	1072
368	20230921	131300	527750136	1937	1937	1937	1937	0
369	20230921	131200	527750136	1937	1937	1937	1937	40
370	20230921	131100	527672656	1937	1935	1937	1935	75
371	20230921	131000	527527384	1935	1935	1935	1935	375
372	20230921	130900	526801759	1935	1935	1935	1935	19
373	20230921	130800	526764994	1935	1935	1935	1935	0
374	20230921	130700	526764994	1935	1935	1935	1935	0
375	20230921	130600	526764994	1935	1935	1935	1935	17
376	20230921	130500	526732099	1935	1935	1935	1935	96
377	20230921	130400	526546339	1935	1934	1935	1934	40
378	20230921	130300	526468959	1935	1935	1935	1934	19
379	20230921	130200	526432195	1937	1934	1937	1934	1093
380	20230921	130100	524317133	1935	1935	1935	1935	5
381	20230921	130000	524307458	1935	1935	1935	1935	10
382	20230921	125900	524288108	1934	1934	1934	1934	61
383	20230921	125800	524170134	1934	1934	1934	1934	693
384	20230921	125700	522829872	1939	1939	1939	1939	0
385	20230921	125600	522829872	1939	1936	1939	1935	166
386	20230921	125500	522508629	1939	1939	1939	1939	0
387	20230921	125400	522508629	1939	1939	1939	1939	0
388	20230921	125300	522508629	1939	1939	1939	1939	21
389	20230921	125200	522467910	1939	1935	1939	1935	1026
390	20230921	125100	520480458	1935	1935	1937	1934	18
391	20230921	125000	520445627	1937	1937	1937	1937	0
392	20230921	124900	520445627	1937	1937	1937	1937	0
393	20230921	124800	520445627	1937	1937	1937	1937	0
394	20230921	124700	520445627	1937	1937	1937	1937	52
395	20230921	124600	520344903	1937	1937	1937	1937	0
396	20230921	124500	520344903	1937	1935	1937	1935	501
397	20230921	124400	519375024	1935	1935	1935	1935	50
398	20230921	124300	519278274	1936	1938	1938	1936	263
399	20230921	124200	518768775	1942	1942	1942	1942	8
400	20230921	124100	518753239	1942	1942	1942	1942	0
401	20230921	124000	518753239	1942	1942	1942	1942	1200
402	20230921	123900	516422839	1939	1941	1941	1939	15
403	20230921	123800	516393739	1940	1942	1942	1940	1112
404	20230921	123700	514234250	1941	1943	1943	1939	77
405	20230921	123600	514084890	1943	1943	1943	1943	1139
406	20230921	123500	511871813	1933	1935	1935	1933	2285
407	20230921	123400	507454229	1933	1933	1933	1933	0
408	20230921	123300	507454229	1933	1933	1933	1933	0
409	20230921	123200	507454229	1933	1938	1938	1933	1976
410	20230921	123100	503631672	1937	1937	1937	1937	0
411	20230921	123000	503631672	1937	1937	1937	1937	2079
412	20230921	122900	499604649	1937	1937	1937	1937	10
413	20230921	122800	499585279	1937	1937	1937	1937	4
414	20230921	122700	499577531	1935	1937	1937	1935	30
415	20230921	122600	499519448	1937	1937	1937	1937	0
416	20230921	122500	499519448	1937	1937	1937	1937	0
417	20230921	122400	499519448	1937	1939	1939	1937	561
418	20230921	122300	498432419	1944	1944	1944	1944	1
419	20230921	122200	498430475	1937	1937	1937	1937	783
420	20230921	122100	496913804	1935	1935	1935	1935	0
421	20230921	122000	496913804	1935	1935	1937	1935	58
422	20230921	121900	496801554	1935	1936	1937	1935	308
423	20230921	121800	496205085	1936	1936	1937	1936	100
424	20230921	121700	496011483	1936	1936	1936	1936	89
425	20230921	121600	495839179	1936	1936	1936	1936	30
426	20230921	121500	495781099	1936	1936	1936	1936	0
427	20230921	121400	495781099	1936	1936	1936	1936	103
428	20230921	121300	495581691	1933	1933	1933	1933	0
429	20230921	121200	495581691	1933	1933	1933	1933	0
430	20230921	121100	495581691	1933	1933	1933	1933	2
431	20230921	121000	495577825	1936	1936	1936	1936	0
432	20230921	120900	495577825	1936	1936	1936	1936	20
433	20230921	120800	495539105	1936	1936	1936	1936	0
434	20230921	120700	495539105	1936	1932	1936	1932	7
435	20230921	120600	495525574	1932	1932	1937	1932	415
436	20230921	120500	494723789	1932	1932	1932	1932	117
437	20230921	120400	494497745	1937	1932	1937	1932	150
438	20230921	120300	494207261	1932	1934	1934	1932	3502
439	20230921	120200	487436751	1932	1933	1934	1932	271
440	20230921	120100	486912837	1933	1938	1938	1933	4494
441	20230921	120000	478211964	1937	1937	1937	1937	0
442	20230921	115900	478211964	1937	1937	1937	1937	101
443	20230921	115800	478016327	1937	1937	1937	1937	0
444	20230921	115700	478016327	1937	1937	1937	1937	0
445	20230921	115600	478016327	1937	1937	1937	1937	150
446	20230921	115500	477725777	1937	1942	1942	1937	11361
447	20230921	115400	455710732	1945	1945	1945	1945	66
448	20230921	115300	455582362	1945	1945	1945	1945	5
449	20230921	115200	455572637	1945	1942	1945	1940	347
450	20230921	115100	454898746	1942	1942	1942	1942	102
451	20230921	115000	454700662	1942	1942	1942	1942	0
452	20230921	114900	454700662	1942	1941	1942	1941	150
453	20230921	114800	454409368	1939	1939	1939	1939	0
454	20230921	114700	454409368	1939	1938	1939	1938	635
455	20230921	114600	453178191	1939	1940	1940	1939	439
456	20230921	114500	452326945	1940	1940	1940	1939	6663
457	20230921	114400	439402836	1941	1940	1941	1940	413
458	20230921	114300	438601606	1941	1942	1942	1941	1734
459	20230921	114200	435235897	1942	1943	1945	1942	1074
460	20230921	114100	433149547	1945	1944	1945	1944	2636
461	20230921	114000	428025153	1945	1944	1946	1944	202
462	20230921	113900	427632462	1944	1945	1945	1944	128
463	20230921	113800	427383621	1945	1944	1945	1944	6
464	20230921	113700	427371952	1944	1944	1945	1944	437
465	20230921	113600	426522423	1945	1945	1945	1945	549
466	20230921	113500	425454618	1945	1945	1945	1945	111
467	20230921	113400	425238723	1945	1945	1945	1945	20
468	20230921	113300	425199823	1948	1948	1948	1948	1
469	20230921	113200	425197875	1944	1945	1945	1944	2264
470	20230921	113100	420794445	1946	1946	1946	1946	352
471	20230921	113000	420109453	1946	1946	1946	1946	1211
472	20230921	112900	417752847	1948	1948	1948	1948	0
473	20230921	112800	417752847	1948	1948	1948	1948	400
474	20230921	112700	416973647	1948	1948	1948	1947	1823
475	20230921	112600	413423639	1950	1948	1950	1948	56
476	20230921	112500	413314451	1947	1947	1947	1947	0
477	20230921	112400	413314451	1947	1947	1947	1947	5
478	20230921	112300	413304716	1948	1948	1948	1947	85
479	20230921	112200	413139151	1948	1948	1948	1948	0
480	20230921	112100	413139151	1948	1948	1948	1948	766
481	20230921	112000	411646983	1948	1950	1950	1948	10
482	20230921	111900	411627501	1950	1950	1950	1950	5
483	20230921	111800	411617751	1950	1950	1950	1950	2532
484	20230921	111700	406680351	1948	1948	1948	1948	0
485	20230921	111600	406680351	1948	1948	1948	1948	0
486	20230921	111500	406680351	1948	1949	1949	1948	808
487	20230921	111400	405106247	1948	1948	1948	1947	62
488	20230921	111300	404985472	1947	1947	1947	1947	55
489	20230921	111200	404878387	1947	1946	1947	1946	77
490	20230921	111100	404728492	1945	1945	1945	1945	1000
491	20230921	111000	402783492	1945	1945	1945	1945	599
492	20230921	110900	401618437	1945	1947	1947	1945	231
493	20230921	110800	401168916	1947	1944	1947	1944	3
494	20230921	110700	401163080	1943	1943	1943	1943	0
495	20230921	110600	401163080	1943	1943	1944	1943	4
496	20230921	110500	401155307	1943	1943	1943	1943	1
497	20230921	110400	401153364	1943	1942	1943	1942	607
498	20230921	110300	399974259	1942	1945	1947	1942	1530
499	20230921	110200	397002419	1945	1947	1947	1945	2983
500	20230921	110100	391199499	1946	1948	1948	1946	766
501	20230921	110000	389708308	1949	1949	1950	1949	748
502	20230921	105900	388250198	1949	1953	1953	1949	23770
503	20230921	105800	341885609	1953	1953	1954	1953	13
504	20230921	105700	341860219	1953	1953	1953	1953	30
505	20230921	105600	341801629	1953	1959	1959	1953	608
506	20230921	105500	340613902	1955	1960	1960	1955	4485
507	20230921	105400	331844900	1960	1960	1960	1957	47
508	20230921	105300	331752810	1960	1957	1960	1957	540
509	20230921	105200	330694560	1960	1956	1960	1956	11
510	20230921	105100	330673024	1960	1960	1960	1960	10
511	20230921	105000	330653424	1960	1960	1960	1960	1100
512	20230921	104900	328497424	1960	1960	1960	1960	5
513	20230921	104800	328487624	1960	1960	1960	1960	161
514	20230921	104700	328172064	1966	1966	1966	1966	140
515	20230921	104600	327896824	1966	1960	1966	1960	9
516	20230921	104500	327879160	1960	1960	1960	1960	258
517	20230921	104400	327373480	1966	1967	1967	1966	181
518	20230921	104300	327017454	1967	1967	1967	1967	191
519	20230921	104200	326641757	1967	1956	1967	1956	540
520	20230921	104100	325582875	1956	1956	1956	1956	1649
521	20230921	104000	322357431	1956	1956	1956	1956	4
522	20230921	103900	322349607	1956	1956	1956	1956	29
523	20230921	103800	322292883	1956	1956	1956	1956	2
524	20230921	103700	322288971	1956	1960	1960	1956	2168
525	20230921	103600	318047147	1960	1959	1960	1959	2
526	20230921	103500	318043228	1958	1960	1960	1958	74
527	20230921	103400	317898228	1958	1956	1958	1956	1656
528	20230921	103300	314657120	1956	1956	1956	1956	50
529	20230921	103200	314559320	1956	1956	1956	1956	809
530	20230921	103100	312976916	1958	1956	1958	1956	411
531	20230921	103000	312172800	1955	1955	1955	1955	65
532	20230921	102900	312045725	1956	1957	1957	1956	4209
533	20230921	102800	303811837	1957	1958	1958	1957	507
534	20230921	102700	302819531	1957	1958	1958	1957	135
535	20230921	102600	302555311	1958	1958	1961	1957	190
536	20230921	102500	302183447	1957	1957	1957	1957	0
537	20230921	102400	302183447	1957	1961	1961	1957	970
538	20230921	102300	300284983	1961	1961	1961	1960	1106
539	20230921	102200	298117088	1961	1960	1961	1960	5577
540	20230921	102100	287184950	1961	1963	1963	1960	11337
541	20230921	102000	264955943	1964	1965	1965	1963	1791
542	20230921	101900	261439917	1964	1964	1964	1964	2
543	20230921	101800	261435989	1964	1965	1965	1964	1486
544	20230921	101700	258516538	1965	1965	1965	1965	785
545	20230921	101600	256974013	1967	1967	1967	1967	0
546	20230921	101500	256974013	1967	1965	1967	1965	6
547	20230921	101400	256962221	1965	1965	1965	1965	95
548	20230921	101300	256775546	1964	1965	1965	1964	414
549	20230921	101200	255962440	1965	1965	1965	1965	30
550	20230921	101100	255903490	1965	1966	1966	1965	347
551	20230921	101000	255221634	1965	1966	1966	1965	598
552	20230921	100900	254046439	1966	1966	1967	1966	60
553	20230921	100800	253928449	1967	1967	1967	1967	10
554	20230921	100700	253908779	1967	1967	1967	1967	1
555	20230921	100600	253906812	1966	1966	1966	1966	1
556	20230921	100500	253904846	1965	1965	1965	1963	444
557	20230921	100400	253032406	1965	1963	1965	1963	60
558	20230921	100300	252914546	1965	1968	1968	1965	1454
559	20230921	100200	250057376	1966	1971	1971	1966	551
560	20230921	100100	248974018	1965	1965	1965	1965	0
561	20230921	100000	248974018	1965	1965	1965	1965	0
562	20230921	095900	248974018	1965	1965	1965	1963	340
563	20230921	095800	248306118	1965	1965	1965	1965	310
564	20230921	095700	247696968	1965	1965	1965	1963	1426
565	20230921	095600	244895078	1965	1955	1965	1955	2845
566	20230921	095500	239328853	1954	1954	1955	1954	84
567	20230921	095400	239164687	1953	1965	1965	1953	2526
568	20230921	095300	234228406	1965	1957	1965	1956	93
569	20230921	095200	234045903	1950	1963	1963	1950	5163
570	20230921	095100	223938439	1964	1970	1970	1960	5258
571	20230921	095000	213596695	1970	1972	1972	1970	4903
572	20230921	094900	203934641	1973	1971	1973	1971	251
573	20230921	094800	203439420	1975	1971	1975	1970	1457
574	20230921	094700	200567659	1971	1974	1974	1970	3882
575	20230921	094600	192913548	1974	1974	1974	1972	4071
576	20230921	094500	184880744	1975	1977	1977	1974	4627
577	20230921	094400	175741402	1977	1977	1977	1977	181
578	20230921	094300	175383565	1978	1979	1979	1977	2673
579	20230921	094200	170095741	1979	1981	1981	1979	8599
580	20230921	094100	153066322	1981	1983	1989	1981	804
581	20230921	094000	151471079	1982	1982	1982	1982	0
582	20230921	093900	151471079	1982	1982	1982	1981	736
583	20230921	093800	150012974	1981	1981	1981	1981	201
584	20230921	093700	149614793	1981	1983	1983	1980	4560
585	20230921	093600	140579031	1983	1990	1990	1983	15718
586	20230921	093500	109352254	1994	1995	1995	1991	33
587	20230921	093400	109286460	1995	1990	1995	1990	15
588	20230921	093300	109256545	1990	1990	1990	1990	916
589	20230921	093200	107433705	1990	1995	1995	1990	3202
590	20230921	093100	101061712	1995	1991	1995	1990	3041
591	20230921	093000	95006875	1995	1993	1995	1992	759
592	20230921	092900	93494935	1992	1992	1992	1992	1
593	20230921	092800	93492943	1992	1992	1992	1992	0
594	20230921	092700	93492943	1992	1992	1992	1992	3
595	20230921	092600	93486967	1992	1993	1993	1992	2487
596	20230921	092500	88531695	1993	1992	1993	1992	890
597	20230921	092400	86758765	1992	1994	1994	1992	1355
598	20230921	092300	84058529	1994	2000	2000	1994	2354
599	20230921	092200	79362105	2000	2000	2000	2000	174
600	20230921	092100	79014105	2000	1999	2000	1996	243
601	20230921	092000	78528259	1999	1999	1999	1999	1
602	20230921	091900	78526260	1996	1999	2000	1996	23
603	20230921	091800	78480289	2000	2000	2000	2000	680
604	20230921	091700	77120289	2000	1995	2000	1994	1012
605	20230921	091600	75102272	1995	2000	2000	1995	1805
606	20230921	091500	71501207	2000	1997	2000	1997	2785
607	20230921	091400	65933088	1995	1995	1997	1995	409
608	20230921	091300	65117123	1995	1995	1995	1992	2172
609	20230921	091200	60787048	1995	1994	1995	1994	66
610	20230921	091100	60655388	1995	1995	1995	1995	1462
611	20230921	091000	57738698	1992	1992	1992	1992	2208
612	20230921	090900	53340362	1992	1995	1995	1992	256
613	20230921	090800	52830050	1997	1997	1997	1995	38
614	20230921	090700	52754205	1997	1997	1997	1996	387
615	20230921	090600	51981386	1997	1997	1997	1988	550
616	20230921	090500	50886566	1988	1988	1988	1988	2933
617	20230921	090400	45055762	1988	1988	1988	1988	20
618	20230921	090300	45016002	1988	1998	1998	1987	2042
619	20230921	090200	40956775	1990	1988	1990	1986	5136
620	20230921	090100	30742234	1988	1995	1995	1988	6069
621	20230921	090000	18658758	1992	1998	2005	1992	9339