KissMeData/052420/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	192000	23938727683	1903	1903	1903	1903	63955
3	20230912	191900	23938727683	1903	1903	1903	1903	0
4	20230912	191800	23938727683	1903	1903	1903	1903	0
5	20230912	191700	23938727683	1903	1903	1903	1903	0
6	20230912	191600	23938727683	1903	1903	1903	1903	0
7	20230912	191500	23938727683	1903	1903	1903	1903	0
8	20230912	191400	23938727683	1903	1903	1903	1903	0
9	20230912	191300	23938727683	1903	1903	1903	1903	0
10	20230912	191200	23938727683	1903	1903	1903	1903	0
11	20230912	191100	23938727683	1903	1903	1903	1903	0
12	20230912	191000	23938727683	1903	1903	1903	1903	0
13	20230912	190900	23938727683	1903	1903	1903	1903	0
14	20230912	190800	23938727683	1903	1903	1903	1903	0
15	20230912	190700	23938727683	1903	1903	1903	1903	0
16	20230912	190600	23938727683	1903	1903	1903	1903	0
17	20230912	190500	23938727683	1903	1903	1903	1903	0
18	20230912	190400	23938727683	1903	1903	1903	1903	0
19	20230912	190300	23938727683	1903	1903	1903	1903	0
20	20230912	190200	23938727683	1903	1903	1903	1903	0
21	20230912	190100	23938727683	1903	1903	1903	1903	0
22	20230912	190000	23938727683	1903	1903	1903	1903	0
23	20230912	185900	23938727683	1903	1903	1903	1903	0
24	20230912	185800	23938727683	1903	1903	1903	1903	0
25	20230912	185700	23938727683	1903	1903	1903	1903	0
26	20230912	185600	23938727683	1903	1903	1903	1903	0
27	20230912	185500	23938727683	1903	1903	1903	1903	0
28	20230912	185400	23938727683	1903	1903	1903	1903	0
29	20230912	185300	23938727683	1903	1903	1903	1903	0
30	20230912	185200	23938727683	1903	1903	1903	1903	0
31	20230912	185100	23938727683	1903	1903	1903	1903	0
32	20230912	185000	23938727683	1903	1903	1903	1903	63955
33	20230912	184900	23938727683	1903	1903	1903	1903	0
34	20230912	184800	23938727683	1903	1903	1903	1903	0
35	20230912	184700	23938727683	1903	1903	1903	1903	0
36	20230912	184600	23938727683	1903	1903	1903	1903	0
37	20230912	184500	23938727683	1903	1903	1903	1903	0
38	20230912	184400	23938727683	1903	1903	1903	1903	0
39	20230912	184300	23938727683	1903	1903	1903	1903	0
40	20230912	184200	23938727683	1903	1903	1903	1903	0
41	20230912	184100	23938727683	1903	1903	1903	1903	0
42	20230912	184000	23938727683	1903	1903	1903	1903	0
43	20230912	183900	23938727683	1903	1903	1903	1903	0
44	20230912	183800	23938727683	1903	1903	1903	1903	0
45	20230912	183700	23938727683	1903	1903	1903	1903	0
46	20230912	183600	23938727683	1903	1903	1903	1903	0
47	20230912	183500	23938727683	1903	1903	1903	1903	0
48	20230912	183400	23938727683	1903	1903	1903	1903	0
49	20230912	183300	23938727683	1903	1903	1903	1903	0
50	20230912	183200	23938727683	1903	1903	1903	1903	0
51	20230912	183100	23938727683	1903	1903	1903	1903	0
52	20230912	183000	23938727683	1903	1903	1903	1903	0
53	20230912	182900	23938727683	1903	1903	1903	1903	0
54	20230912	182800	23938727683	1903	1903	1903	1903	0
55	20230912	182700	23938727683	1903	1903	1903	1903	0
56	20230912	182600	23938727683	1903	1903	1903	1903	0
57	20230912	182500	23938727683	1903	1903	1903	1903	0
58	20230912	182400	23938727683	1903	1903	1903	1903	0
59	20230912	182300	23938727683	1903	1903	1903	1903	0
60	20230912	182200	23938727683	1903	1903	1903	1903	0
61	20230912	182100	23938727683	1903	1903	1903	1903	0
62	20230912	182000	23938727683	1903	1903	1903	1903	63955
63	20230912	181900	23938727683	1903	1903	1903	1903	0
64	20230912	181800	23938727683	1903	1903	1903	1903	0
65	20230912	181700	23938727683	1903	1903	1903	1903	0
66	20230912	181600	23938727683	1903	1903	1903	1903	0
67	20230912	181500	23938727683	1903	1903	1903	1903	0
68	20230912	181400	23938727683	1903	1903	1903	1903	0
69	20230912	181300	23938727683	1903	1903	1903	1903	0
70	20230912	181200	23938727683	1903	1903	1903	1903	0
71	20230912	181100	23938727683	1903	1903	1903	1903	0
72	20230912	181000	23938727683	1903	1903	1903	1903	0
73	20230912	180900	23938727683	1903	1903	1903	1903	0
74	20230912	180800	23938727683	1903	1903	1903	1903	0
75	20230912	180700	23938727683	1903	1903	1903	1903	0
76	20230912	180600	23938727683	1903	1903	1903	1903	0
77	20230912	180500	23938727683	1903	1903	1903	1903	0
78	20230912	180400	23938727683	1903	1903	1903	1903	0
79	20230912	180300	23938727683	1903	1903	1903	1903	0
80	20230912	180200	23938727683	1903	1903	1903	1903	0
81	20230912	180100	23938727683	1903	1903	1903	1903	0
82	20230912	180000	23938727683	1903	1903	1903	1903	0
83	20230912	175900	23938727683	1903	1903	1903	1903	0
84	20230912	175800	23938727683	1903	1903	1903	1903	0
85	20230912	175700	23938727683	1903	1903	1903	1903	0
86	20230912	175600	23938727683	1903	1903	1903	1903	0
87	20230912	175500	23938727683	1903	1903	1903	1903	0
88	20230912	175400	23938727683	1903	1903	1903	1903	0
89	20230912	175300	23938727683	1903	1903	1903	1903	0
90	20230912	175200	23938727683	1903	1903	1903	1903	0
91	20230912	175100	23938727683	1903	1903	1903	1903	0
92	20230912	175000	23938727683	1903	1903	1903	1903	63955
93	20230912	174900	23938727683	1903	1903	1903	1903	0
94	20230912	174800	23938727683	1903	1903	1903	1903	0
95	20230912	174700	23938727683	1903	1903	1903	1903	0
96	20230912	174600	23938727683	1903	1903	1903	1903	0
97	20230912	174500	23938727683	1903	1903	1903	1903	0
98	20230912	174400	23938727683	1903	1903	1903	1903	0
99	20230912	174300	23938727683	1903	1903	1903	1903	0
100	20230912	174200	23938727683	1903	1903	1903	1903	0
101	20230912	174100	23938727683	1903	1903	1903	1903	0
102	20230912	174000	23938727683	1903	1903	1903	1903	0
103	20230912	173900	23938727683	1903	1903	1903	1903	0
104	20230912	173800	23938727683	1903	1903	1903	1903	0
105	20230912	173700	23938727683	1903	1903	1903	1903	0
106	20230912	173600	23938727683	1903	1903	1903	1903	0
107	20230912	173500	23938727683	1903	1903	1903	1903	0
108	20230912	173400	23938727683	1903	1903	1903	1903	0
109	20230912	173300	23938727683	1903	1903	1903	1903	0
110	20230912	173200	23938727683	1903	1903	1903	1903	0
111	20230912	173100	23938727683	1903	1903	1903	1903	0
112	20230912	173000	23938727683	1903	1903	1903	1903	0
113	20230912	172900	23938727683	1903	1903	1903	1903	0
114	20230912	172800	23938727683	1903	1903	1903	1903	0
115	20230912	172700	23938727683	1903	1903	1903	1903	0
116	20230912	172600	23938727683	1903	1903	1903	1903	0
117	20230912	172500	23938727683	1903	1903	1903	1903	0
118	20230912	172400	23938727683	1903	1903	1903	1903	0
119	20230912	172300	23938727683	1903	1903	1903	1903	0
120	20230912	172200	23938727683	1903	1903	1903	1903	0
121	20230912	172100	23938727683	1903	1903	1903	1903	0
122	20230912	172000	23938727683	1903	1903	1903	1903	63955
123	20230912	171900	23938727683	1903	1903	1903	1903	0
124	20230912	171800	23938727683	1903	1903	1903	1903	0
125	20230912	171700	23938727683	1903	1903	1903	1903	0
126	20230912	171600	23938727683	1903	1903	1903	1903	0
127	20230912	171500	23938727683	1903	1903	1903	1903	0
128	20230912	171400	23938727683	1903	1903	1903	1903	0
129	20230912	171300	23938727683	1903	1903	1903	1903	0
130	20230912	171200	23938727683	1903	1903	1903	1903	0
131	20230912	171100	23938727683	1903	1903	1903	1903	0
132	20230912	171000	23938727683	1903	1903	1903	1903	0
133	20230912	170900	23938727683	1903	1903	1903	1903	0
134	20230912	170800	23938727683	1903	1903	1903	1903	0
135	20230912	170700	23938727683	1903	1903	1903	1903	0
136	20230912	170600	23938727683	1903	1903	1903	1903	0
137	20230912	170500	23938727683	1903	1903	1903	1903	0
138	20230912	170400	23938727683	1903	1903	1903	1903	0
139	20230912	170300	23938727683	1903	1903	1903	1903	0
140	20230912	170200	23938727683	1903	1903	1903	1903	0
141	20230912	170100	23938727683	1903	1903	1903	1903	0
142	20230912	170000	23938727683	1903	1903	1903	1903	0
143	20230912	165900	23938727683	1903	1903	1903	1903	0
144	20230912	165800	23938727683	1903	1903	1903	1903	0
145	20230912	165700	23938727683	1903	1903	1903	1903	0
146	20230912	165600	23938727683	1903	1903	1903	1903	0
147	20230912	165500	23938727683	1903	1903	1903	1903	0
148	20230912	165400	23938727683	1903	1903	1903	1903	0
149	20230912	165300	23938727683	1903	1903	1903	1903	0
150	20230912	165200	23938727683	1903	1903	1903	1903	0
151	20230912	165100	23938727683	1903	1903	1903	1903	0
152	20230912	165000	23938727683	1903	1903	1903	1903	63955
153	20230912	164900	23938727683	1903	1903	1903	1903	0
154	20230912	164800	23938727683	1903	1903	1903	1903	0
155	20230912	164700	23938727683	1903	1903	1903	1903	0
156	20230912	164600	23938727683	1903	1903	1903	1903	0
157	20230912	164500	23938727683	1903	1903	1903	1903	0
158	20230912	164400	23938727683	1903	1903	1903	1903	0
159	20230912	164300	23938727683	1903	1903	1903	1903	0
160	20230912	164200	23938727683	1903	1903	1903	1903	0
161	20230912	164100	23938727683	1903	1903	1903	1903	0
162	20230912	164000	23938727683	1903	1903	1903	1903	0
163	20230912	163900	23938727683	1903	1903	1903	1903	0
164	20230912	163800	23938727683	1903	1903	1903	1903	0
165	20230912	163700	23938727683	1903	1903	1903	1903	0
166	20230912	163600	23938727683	1903	1903	1903	1903	0
167	20230912	163500	23938727683	1903	1903	1903	1903	0
168	20230912	163400	23938727683	1903	1903	1903	1903	0
169	20230912	163300	23938727683	1903	1903	1903	1903	0
170	20230912	163200	23938727683	1903	1903	1903	1903	0
171	20230912	163100	23938727683	1903	1903	1903	1903	0
172	20230912	163000	23938727683	1903	1903	1903	1903	0
173	20230912	162900	23938727683	1903	1903	1903	1903	0
174	20230912	162800	23938727683	1903	1903	1903	1903	0
175	20230912	162700	23938727683	1903	1903	1903	1903	0
176	20230912	162600	23938727683	1903	1903	1903	1903	0
177	20230912	162500	23938727683	1903	1903	1903	1903	0
178	20230912	162400	23938727683	1903	1903	1903	1903	0
179	20230912	162300	23938727683	1903	1903	1903	1903	0
180	20230912	162200	23938727683	1903	1903	1903	1903	0
181	20230912	162100	23938727683	1903	1903	1903	1903	0
182	20230912	162000	23938727683	1903	1903	1903	1903	63955
183	20230912	161900	23938727683	1903	1903	1903	1903	0
184	20230912	161800	23938727683	1903	1903	1903	1903	0
185	20230912	161700	23938727683	1903	1903	1903	1903	0
186	20230912	161600	23938727683	1903	1903	1903	1903	0
187	20230912	161500	23938727683	1903	1903	1903	1903	0
188	20230912	161400	23938727683	1903	1903	1903	1903	0
189	20230912	161300	23938727683	1903	1903	1903	1903	0
190	20230912	161200	23938727683	1903	1903	1903	1903	0
191	20230912	161100	23938727683	1903	1903	1903	1903	0
192	20230912	161000	23938727683	1903	1903	1903	1903	0
193	20230912	160900	23938727683	1903	1903	1903	1903	0
194	20230912	160800	23938727683	1903	1903	1903	1903	0
195	20230912	160700	23938727683	1903	1903	1903	1903	0
196	20230912	160600	23938727683	1903	1903	1903	1903	0
197	20230912	160500	23938727683	1903	1903	1903	1903	0
198	20230912	160400	23938727683	1903	1903	1903	1903	0
199	20230912	160300	23938727683	1903	1903	1903	1903	0
200	20230912	160200	23938727683	1903	1903	1903	1903	0
201	20230912	160100	23938727683	1903	1903	1903	1903	0
202	20230912	160000	23938727683	1903	1903	1903	1903	0
203	20230912	155900	23938727683	1903	1903	1903	1903	0
204	20230912	155800	23938727683	1903	1903	1903	1903	0
205	20230912	155700	23938727683	1903	1903	1903	1903	0
206	20230912	155600	23938727683	1903	1903	1903	1903	0
207	20230912	155500	23938727683	1903	1903	1903	1903	0
208	20230912	155400	23938727683	1903	1903	1903	1903	0
209	20230912	155300	23938727683	1903	1903	1903	1903	0
210	20230912	155200	23938727683	1903	1903	1903	1903	0
211	20230912	155100	23938727683	1903	1903	1903	1903	0
212	20230912	155000	23938727683	1903	1903	1903	1903	63955
213	20230912	154900	23938727683	1903	1903	1903	1903	0
214	20230912	154800	23938727683	1903	1903	1903	1903	0
215	20230912	154700	23938727683	1903	1903	1903	1903	0
216	20230912	154600	23938727683	1903	1903	1903	1903	0
217	20230912	154500	23938727683	1903	1903	1903	1903	0
218	20230912	154400	23938727683	1903	1903	1903	1903	0
219	20230912	154300	23938727683	1903	1903	1903	1903	0
220	20230912	154200	23938727683	1903	1903	1903	1903	0
221	20230912	154100	23938727683	1903	1903	1903	1903	0
222	20230912	154000	23938727683	1903	1903	1903	1903	0
223	20230912	153900	23938727683	1903	1903	1903	1903	0
224	20230912	153800	23938727683	1903	1903	1903	1903	0
225	20230912	153700	23938727683	1903	1903	1903	1903	0
226	20230912	153600	23938727683	1903	1903	1903	1903	0
227	20230912	153500	23938727683	1903	1903	1903	1903	0
228	20230912	153400	23938727683	1903	1903	1903	1903	0
229	20230912	153300	23938727683	1903	1903	1903	1903	0
230	20230912	153200	23938727683	1903	1903	1903	1903	0
231	20230912	153100	23938727683	1903	1903	1903	1903	0
232	20230912	153000	23938727683	1903	1903	1903	1903	63955
233	20230912	152900	23817021318	1906	1906	1906	1906	0
234	20230912	152800	23817021318	1906	1906	1906	1906	0
235	20230912	152700	23817021318	1906	1906	1906	1906	0
236	20230912	152600	23817021318	1906	1906	1906	1906	0
237	20230912	152500	23817021318	1906	1906	1906	1906	0
238	20230912	152400	23817021318	1906	1906	1906	1906	0
239	20230912	152300	23817021318	1906	1906	1906	1906	0
240	20230912	152200	23817021318	1906	1906	1906	1906	0
241	20230912	152100	23817021318	1906	1906	1906	1906	0
242	20230912	152000	23817021318	1906	1906	1906	1906	0
243	20230912	151900	23817021318	1906	1908	1908	1904	12993
244	20230912	151800	23792260426	1908	1905	1908	1905	12201
245	20230912	151700	23768992835	1907	1907	1908	1905	7288
246	20230912	151600	23755098573	1907	1908	1908	1907	8508
247	20230912	151500	23738869975	1908	1910	1911	1908	3765
248	20230912	151400	23731683061	1908	1910	1912	1908	5640
249	20230912	151300	23720907899	1910	1905	1910	1905	4189
250	20230912	151200	23712915977	1905	1904	1906	1904	2596
251	20230912	151100	23707971498	1904	1905	1905	1904	2789
252	20230912	151000	23702658939	1905	1905	1905	1904	3279
253	20230912	150900	23696412584	1904	1904	1905	1904	7192
254	20230912	150800	23682718539	1904	1904	1904	1903	976
255	20230912	150700	23680860436	1903	1905	1905	1903	6892
256	20230912	150600	23667738033	1905	1904	1905	1904	2277
257	20230912	150500	23663402510	1905	1905	1905	1904	861
258	20230912	150400	23661762360	1905	1906	1907	1904	1536
259	20230912	150300	23658836885	1907	1908	1908	1907	7729
260	20230912	150200	23644097629	1908	1908	1908	1907	840
261	20230912	150100	23642494919	1907	1910	1910	1907	6704
262	20230912	150000	23629701744	1911	1915	1915	1911	9402
263	20230912	145900	23611723118	1917	1917	1917	1914	40
264	20230912	145800	23611646441	1917	1914	1917	1914	709
265	20230912	145700	23610288803	1917	1918	1918	1913	6237
266	20230912	145600	23598354872	1918	1915	1918	1915	503
267	20230912	145500	23597390124	1917	1914	1917	1913	3849
268	20230912	145400	23590024235	1914	1917	1918	1914	2446
269	20230912	145300	23585334217	1919	1919	1919	1913	3411
270	20230912	145200	23578797116	1919	1915	1920	1915	7997
271	20230912	145100	23563461255	1915	1916	1916	1915	814
272	20230912	145000	23561901633	1916	1913	1916	1913	3405
273	20230912	144900	23555385388	1913	1913	1914	1913	3777
274	20230912	144800	23548159617	1913	1911	1913	1911	521
275	20230912	144700	23547163756	1910	1910	1911	1908	8417
276	20230912	144600	23531087997	1910	1908	1910	1908	867
277	20230912	144500	23529433739	1908	1906	1910	1906	1861
278	20230912	144400	23525882427	1905	1909	1909	1905	673
279	20230912	144300	23524600211	1904	1905	1909	1904	4626
280	20230912	144200	23515786882	1905	1905	1905	1904	984
281	20230912	144100	23513913097	1905	1904	1905	1903	2300
282	20230912	144000	23509535016	1904	1904	1904	1903	2805
283	20230912	143900	23504194915	1904	1904	1904	1904	1214
284	20230912	143800	23501883459	1904	1904	1905	1904	1180
285	20230912	143700	23499636638	1905	1905	1905	1904	1351
286	20230912	143600	23497063043	1905	1904	1905	1903	2005
287	20230912	143500	23493247303	1904	1905	1905	1904	594
288	20230912	143400	23492116034	1904	1904	1905	1904	525
289	20230912	143300	23491116418	1904	1906	1906	1904	662
290	20230912	143200	23489855514	1905	1905	1905	1905	3225
291	20230912	143100	23483711889	1905	1906	1906	1905	3793
292	20230912	143000	23476485865	1907	1908	1909	1902	6528
293	20230912	142900	23464049851	1909	1909	1910	1908	2033
294	20230912	142800	23460168509	1908	1909	1910	1908	1700
295	20230912	142700	23456922721	1910	1910	1910	1910	2276
296	20230912	142600	23452575561	1910	1904	1910	1904	1446
297	20230912	142500	23449817045	1908	1904	1908	1904	3161
298	20230912	142400	23443796879	1904	1905	1905	1903	950
299	20230912	142300	23441987902	1905	1905	1905	1905	121
300	20230912	142200	23441757397	1902	1906	1906	1900	3205
301	20230912	142100	23435657033	1906	1906	1906	1900	4941
302	20230912	142000	23426265008	1901	1901	1901	1901	1070
303	20230912	141900	23424230938	1900	1901	1902	1900	5475
304	20230912	141800	23413823303	1901	1905	1908	1901	1618
305	20230912	141700	23410744698	1908	1907	1908	1907	1160
306	20230912	141600	23408531935	1907	1906	1907	1903	354
307	20230912	141500	23407857870	1905	1901	1905	1900	3488
308	20230912	141400	23401227424	1901	1902	1902	1901	6834
309	20230912	141300	23388235940	1901	1902	1903	1901	1667
310	20230912	141200	23385066562	1901	1903	1908	1901	3472
311	20230912	141100	23378462734	1902	1901	1902	1901	712
312	20230912	141000	23377108878	1909	1903	1909	1901	4887
313	20230912	140900	23367813936	1909	1904	1909	1901	2543
314	20230912	140800	23362977746	1901	1909	1909	1901	1388
315	20230912	140700	23360336992	1910	1913	1913	1910	5955
316	20230912	140600	23348961090	1908	1903	1912	1903	2618
317	20230912	140500	23343955688	1901	1901	1901	1900	5623
318	20230912	140400	23333270636	1901	1903	1904	1901	11938
319	20230912	140300	23310572447	1904	1907	1907	1904	1461
320	20230912	140200	23307789419	1907	1910	1913	1907	10675
321	20230912	140100	23287419075	1913	1910	1913	1910	1791
322	20230912	140000	23283993033	1915	1911	1915	1910	4875
323	20230912	135900	23274681132	1915	1910	1915	1910	143
324	20230912	135800	23274407997	1915	1915	1915	1914	53
325	20230912	135700	23274306522	1915	1909	1915	1908	4506
326	20230912	135600	23265701314	1909	1910	1911	1909	2089
327	20230912	135500	23261713109	1910	1913	1913	1910	3167
328	20230912	135400	23255659958	1913	1916	1916	1913	2164
329	20230912	135300	23251519053	1916	1915	1916	1915	1196
330	20230912	135200	23249228627	1916	1916	1916	1915	679
331	20230912	135100	23247928087	1917	1916	1917	1915	1279
332	20230912	135000	23245478187	1916	1917	1920	1916	3590
333	20230912	134900	23238597237	1917	1920	1922	1916	6445
334	20230912	134800	23226234272	1920	1923	1923	1919	12125
335	20230912	134700	23202946671	1923	1920	1923	1920	2260
336	20230912	134600	23198602891	1923	1920	1923	1920	4375
337	20230912	134500	23190202861	1920	1923	1924	1919	12148
338	20230912	134400	23166864246	1923	1923	1925	1922	5240
339	20230912	134300	23156785543	1923	1922	1923	1918	3308
340	20230912	134200	23150434210	1918	1924	1924	1918	7069
341	20230912	134100	23136855541	1925	1928	1929	1918	3336
342	20230912	134000	23130430000	1930	1912	1930	1912	17765
343	20230912	133900	23096331649	1912	1910	1913	1910	6433
344	20230912	133800	23084035671	1910	1908	1910	1908	2967
345	20230912	133700	23078372212	1908	1908	1909	1907	2256
346	20230912	133600	23074068611	1908	1907	1908	1906	3968
347	20230912	133500	23066500937	1907	1907	1907	1906	2224
348	20230912	133400	23062260131	1906	1900	1906	1900	2951
349	20230912	133300	23056642464	1899	1900	1902	1898	2160
350	20230912	133200	23052540289	1900	1901	1902	1900	478
351	20230912	133100	23051631776	1901	1895	1902	1895	2938
352	20230912	133000	23046050774	1901	1903	1903	1894	4336
353	20230912	132900	23037835027	1894	1890	1894	1890	6550
354	20230912	132800	23025440137	1890	1894	1894	1890	9875
355	20230912	132700	23006765326	1894	1901	1901	1890	50920
356	20230912	132600	22910315018	1901	1905	1905	1900	3968
357	20230912	132500	22902770252	1904	1900	1908	1900	1041
358	20230912	132400	22900788659	1908	1906	1910	1900	3768
359	20230912	132300	22893600821	1898	1898	1908	1898	5740
360	20230912	132200	22882673601	1898	1899	1900	1897	1473
361	20230912	132100	22879877855	1900	1898	1900	1898	3339
362	20230912	132000	22873538843	1898	1898	1899	1897	3282
363	20230912	131900	22867308595	1898	1897	1898	1897	9192
364	20230912	131800	22849867717	1898	1898	1904	1896	13175
365	20230912	131700	22824863454	1900	1898	1900	1895	22206
366	20230912	131600	22782711182	1899	1905	1906	1899	25513
367	20230912	131500	22734209645	1903	1906	1906	1903	4097
368	20230912	131400	22726409314	1905	1905	1906	1905	1253
369	20230912	131300	22724022175	1905	1904	1906	1904	1004
370	20230912	131200	22722109324	1906	1905	1909	1905	7983
371	20230912	131100	22706899007	1905	1901	1906	1901	8168
372	20230912	131000	22691346046	1902	1901	1902	1900	22072
373	20230912	130900	22649405623	1901	1903	1903	1901	19838
374	20230912	130800	22611689442	1903	1905	1905	1901	13014
375	20230912	130700	22586928568	1905	1906	1906	1904	10003
376	20230912	130600	22567874473	1906	1909	1911	1906	5895
377	20230912	130500	22556630551	1911	1911	1911	1907	4549
378	20230912	130400	22547942705	1912	1909	1913	1907	2921
379	20230912	130300	22542368340	1908	1913	1913	1908	6675
380	20230912	130200	22529626857	1913	1912	1913	1908	208
381	20230912	130100	22529229025	1914	1911	1914	1906	16324
382	20230912	130000	22498046623	1911	1913	1914	1910	6252
383	20230912	125900	22486097764	1913	1912	1913	1911	6858
384	20230912	125800	22472989295	1912	1912	1913	1911	13954
385	20230912	125700	22446313304	1912	1913	1913	1912	11651
386	20230912	125600	22424035088	1913	1914	1914	1912	9473
387	20230912	125500	22405914419	1914	1917	1917	1912	13887
388	20230912	125400	22379333560	1917	1911	1919	1911	1109
389	20230912	125300	22377209020	1921	1924	1924	1909	44258
390	20230912	125200	22292459686	1925	1923	1925	1923	1565
391	20230912	125100	22289448442	1923	1923	1923	1921	746
392	20230912	125000	22288014398	1927	1922	1927	1922	6150
393	20230912	124900	22276189037	1922	1922	1922	1920	2682
394	20230912	124800	22271035787	1920	1921	1921	1919	2809
395	20230912	124700	22265642461	1922	1922	1922	1921	626
396	20230912	124600	22264439689	1923	1919	1923	1918	9437
397	20230912	124500	22246331852	1919	1919	1919	1918	4251
398	20230912	124400	22238175208	1919	1921	1921	1919	4808
399	20230912	124300	22228945950	1921	1920	1923	1920	5313
400	20230912	124200	22218741746	1920	1919	1920	1917	4309
401	20230912	124100	22210472858	1919	1920	1920	1916	6467
402	20230912	124000	22198072211	1918	1922	1922	1918	4462
403	20230912	123900	22189507366	1923	1925	1925	1920	8004
404	20230912	123800	22174119045	1925	1926	1926	1925	639
405	20230912	123700	22172888444	1925	1933	1933	1925	16921
406	20230912	123600	22140243914	1933	1936	1936	1930	9717
407	20230912	123500	22121473628	1936	1936	1936	1935	1243
408	20230912	123400	22119067468	1936	1935	1936	1934	1051
409	20230912	123300	22117034330	1935	1933	1935	1932	2438
410	20230912	123200	22112321055	1933	1931	1933	1931	647
411	20230912	123100	22111071122	1932	1931	1932	1931	1008
412	20230912	123000	22109124530	1932	1931	1932	1930	2718
413	20230912	122900	22103877487	1931	1933	1933	1930	6096
414	20230912	122800	22092103760	1932	1929	1932	1929	6646
415	20230912	122700	22079273040	1929	1928	1929	1928	2558
416	20230912	122600	22074338661	1929	1927	1929	1924	1602
417	20230912	122500	22071254776	1925	1922	1927	1921	3373
418	20230912	122400	22064761348	1925	1920	1925	1918	9298
419	20230912	122300	22046901306	1920	1925	1925	1919	14079
420	20230912	122200	22019860148	1922	1926	1927	1921	15256
421	20230912	122100	21990511396	1928	1931	1932	1926	7220
422	20230912	122000	21976589692	1931	1929	1932	1926	20033
423	20230912	121900	21937966153	1929	1932	1932	1929	16624
424	20230912	121800	21905890157	1932	1931	1932	1930	4181
425	20230912	121700	21897820586	1931	1932	1932	1931	5197
426	20230912	121600	21887785036	1932	1932	1932	1931	7569
427	20230912	121500	21873161730	1932	1932	1933	1930	10690
428	20230912	121400	21852516276	1932	1933	1935	1931	12018
429	20230912	121300	21829287938	1933	1935	1935	1931	19706
430	20230912	121200	21791190183	1935	1940	1940	1935	9236
431	20230912	121100	21773299056	1939	1939	1939	1938	1908
432	20230912	121000	21769600211	1939	1933	1939	1933	1585
433	20230912	120900	21766528731	1933	1932	1940	1932	353
434	20230912	120800	21765846607	1943	1934	1943	1932	18327
435	20230912	120700	21730407294	1934	1937	1938	1930	32917
436	20230912	120600	21666740819	1938	1947	1947	1935	26608
437	20230912	120500	21615129678	1947	1950	1951	1947	15472
438	20230912	120400	21584988518	1951	1951	1951	1950	3496
439	20230912	120300	21578168671	1951	1951	1952	1950	7873
440	20230912	120200	21562808727	1951	1952	1952	1950	13704
441	20230912	120100	21536080213	1951	1958	1958	1951	13946
442	20230912	120000	21508831665	1958	1950	1958	1950	6614
443	20230912	115900	21495926940	1950	1959	1959	1950	39620
444	20230912	115800	21418582551	1959	1960	1960	1959	943
445	20230912	115700	21416735203	1960	1962	1963	1960	2499
446	20230912	115600	21411835065	1962	1954	1965	1952	10937
447	20230912	115500	21390421926	1953	1963	1963	1953	27028
448	20230912	115400	21337454194	1963	1965	1966	1963	7675
449	20230912	115300	21322377618	1964	1971	1971	1964	22516
450	20230912	115200	21278067107	1971	1973	1973	1971	22784
451	20230912	115100	21233149282	1973	1975	1976	1973	15838
452	20230912	115000	21201874139	1976	1976	1976	1975	786
453	20230912	114900	21200321023	1976	1976	1976	1975	16081
454	20230912	114800	21168560478	1976	1976	1976	1975	2723
455	20230912	114700	21163180287	1976	1975	1976	1975	9481
456	20230912	114600	21144452234	1976	1976	1976	1975	7173
457	20230912	114500	21130280823	1977	1976	1978	1976	935
458	20230912	114400	21128433042	1976	1976	1978	1975	1381
459	20230912	114300	21125704912	1976	1976	1978	1975	5379
460	20230912	114200	21115079079	1975	1975	1976	1975	13477
461	20230912	114100	21088460199	1975	1979	1979	1975	7914
462	20230912	114000	21072825250	1979	1984	1984	1976	17675
463	20230912	113900	21037870049	1985	1986	1986	1985	1043
464	20230912	113800	21035799209	1986	1979	1986	1978	1189
465	20230912	113700	21033444494	1980	1980	1980	1976	10975
466	20230912	113600	21011737405	1980	1984	1994	1980	1809
467	20230912	113500	21008132287	1978	1996	1996	1978	16883
468	20230912	113400	20974635272	1996	1984	1996	1984	1994
469	20230912	113300	20970660192	1984	1990	1990	1984	11398
470	20230912	113200	20948008364	1989	1992	1992	1989	2851
471	20230912	113100	20942335420	1992	1985	1992	1985	70
472	20230912	113000	20942196363	1985	1991	1995	1985	14031
473	20230912	112900	20914244882	1994	1989	1994	1989	433
474	20230912	112800	20913383212	1989	1987	1989	1986	1474
475	20230912	112700	20910454363	1986	1988	1990	1986	1746
476	20230912	112600	20906984746	1989	1984	1995	1984	7239
477	20230912	112500	20892610934	1984	1984	1984	1982	513
478	20230912	112400	20891593157	1984	1980	1984	1979	2679
479	20230912	112300	20886288856	1980	1978	1984	1977	15347
480	20230912	112200	20855926251	1978	1980	1980	1978	1963
481	20230912	112100	20852041558	1980	1981	1981	1980	4118
482	20230912	112000	20843887912	1982	1987	1990	1981	10961
483	20230912	111900	20822148547	1987	1985	1987	1985	3697
484	20230912	111800	20814809975	1986	1993	1993	1986	4525
485	20230912	111700	20805811462	1993	1993	1993	1990	1009
486	20230912	111600	20803802616	1993	1995	1995	1993	1388
487	20230912	111500	20801035784	1998	1994	2000	1989	11151
488	20230912	111400	20778836101	2000	1991	2000	1991	1044
489	20230912	111300	20776754190	1992	1992	1992	1991	1693
490	20230912	111200	20773381962	1991	1995	1995	1991	10867
491	20230912	111100	20751720312	1995	1999	2000	1994	8507
492	20230912	111000	20734739463	2000	2010	2010	2000	13272
493	20230912	110900	20708179258	2005	2015	2015	2005	27868
494	20230912	110800	20652083298	2015	2005	2015	2005	17982
495	20230912	110700	20615923623	2005	1999	2010	1999	12453
496	20230912	110600	20590974347	1999	1997	2000	1997	12112
497	20230912	110500	20566760382	1997	1995	1997	1992	14505
498	20230912	110400	20537846292	1995	1994	1995	1992	3310
499	20230912	110300	20531244836	1994	1991	1994	1991	5462
500	20230912	110200	20520362447	1994	1995	1996	1991	7130
501	20230912	110100	20506148285	1997	2000	2005	1995	13217
502	20230912	110000	20479732255	1999	1999	2005	1999	16130
503	20230912	105900	20447459276	1999	1989	1999	1989	34416
504	20230912	105800	20378793669	1990	1985	1992	1985	5970
505	20230912	105700	20366914353	1990	1984	1990	1983	5378
506	20230912	105600	20356234942	1983	1982	1983	1981	3670
507	20230912	105500	20348960295	1982	1975	1983	1974	9147
508	20230912	105400	20330878197	1974	1975	1975	1974	7633
509	20230912	105300	20315808331	1975	1976	1976	1974	9278
510	20230912	105200	20297486876	1976	1979	1983	1975	13153
511	20230912	105100	20271477241	1979	1980	1981	1979	10374
512	20230912	105000	20250940517	1981	1981	1983	1979	15721
513	20230912	104900	20219807182	1981	1982	1984	1981	5052
514	20230912	104800	20209795937	1985	1982	1985	1981	3513
515	20230912	104700	20202830864	1983	1982	1983	1981	10784
516	20230912	104600	20181458575	1982	1983	1983	1982	1978
517	20230912	104500	20177536715	1983	1985	1985	1983	1513
518	20230912	104400	20174536278	1982	1983	1985	1981	10164
519	20230912	104300	20154387104	1983	1990	1990	1983	13455
520	20230912	104200	20127668606	1989	1989	1995	1989	1310
521	20230912	104100	20125062481	1995	1988	1995	1986	7329
522	20230912	104000	20110494958	1988	1996	1996	1988	23798
523	20230912	103900	20063064303	1996	1996	1997	1995	3824
524	20230912	103800	20055432871	1996	1995	1996	1994	4319
525	20230912	103700	20046816952	1994	2005	2005	1994	14200
526	20230912	103600	20018421433	2005	1999	2005	1999	26690
527	20230912	103500	19964924151	2005	1993	2010	1993	13964
528	20230912	103400	19936992982	1990	1988	1994	1988	9263
529	20230912	103300	19918556698	1988	1986	1990	1985	7307
530	20230912	103200	19904032637	1986	1983	1986	1981	2408
531	20230912	103100	19899253148	1985	1988	1988	1980	8261
532	20230912	103000	19882854271	1987	1981	1987	1979	9102
533	20230912	102900	19864810924	1985	1982	1985	1979	21130
534	20230912	102800	19822984828	1980	1978	1982	1976	17072
535	20230912	102700	19789226035	1977	1991	1992	1977	7897
536	20230912	102600	19773548920	1992	1985	1993	1985	4505
537	20230912	102500	19764574828	1985	1979	1985	1973	15945
538	20230912	102400	19733065980	1978	1982	1982	1978	5193
539	20230912	102300	19722784507	1982	1972	1985	1971	10508
540	20230912	102200	19702022029	1972	1985	1985	1972	27475
541	20230912	102100	19647713149	1985	1991	1992	1984	19362
542	20230912	102000	19609203025	1991	1997	1997	1990	12859
543	20230912	101900	19583577419	1997	1988	1999	1987	13100
544	20230912	101800	19557492421	1988	1992	1993	1975	48616
545	20230912	101700	19461217509	1993	1996	1997	1992	24311
546	20230912	101600	19412704006	1996	2000	2000	1996	47167
547	20230912	101500	19318473985	2000	2015	2020	2000	58188
548	20230912	101400	19201550285	2015	2035	2035	2015	149300
549	20230912	101300	18899089580	2030	2015	2035	2010	128358
550	20230912	101200	18639514025	2010	2005	2015	2000	87115
551	20230912	101100	18464567560	2000	1991	2010	1991	80712
552	20230912	101000	18303309671	1992	1979	1992	1979	22461
553	20230912	100900	18258737634	1980	1975	1980	1975	13231
554	20230912	100800	18232556893	1975	1981	1982	1975	25438
555	20230912	100700	18182189918	1980	1975	1985	1973	44623
556	20230912	100600	18093834437	1974	1964	1975	1964	65123
557	20230912	100500	17965706215	1964	1962	1965	1962	11867
558	20230912	100400	17942408542	1963	1960	1964	1959	13046
559	20230912	100300	17916818727	1959	1960	1964	1958	22932
560	20230912	100200	17871873346	1960	1964	1965	1959	23258
561	20230912	100100	17826246563	1964	1964	1967	1960	23773
562	20230912	100000	17779577052	1964	1958	1968	1950	72110
563	20230912	095900	17638445006	1958	1978	1978	1958	93846
564	20230912	095800	17454039389	1977	1982	1985	1977	32202
565	20230912	095700	17390293397	1981	1990	1994	1981	30417
566	20230912	095600	17329834805	1990	1994	1994	1990	56929
567	20230912	095500	17216415412	1994	1994	1995	1993	12443
568	20230912	095400	17191604479	1994	1993	1995	1993	14675
569	20230912	095300	17162346797	1994	1997	1997	1993	22266
570	20230912	095200	17117941327	1995	1999	2000	1995	12235
571	20230912	095100	17093519415	1996	2005	2010	1996	40156
572	20230912	095000	17012997671	2005	1993	2005	1992	43060
573	20230912	094900	16927095790	1992	1995	1995	1992	21865
574	20230912	094800	16883505264	1994	1996	2000	1994	15674
575	20230912	094700	16852220510	1996	2005	2005	1996	33994
576	20230912	094600	16784298787	1999	2015	2015	1999	38941
577	20230912	094500	16706271337	2015	2015	2025	2010	34747
578	20230912	094400	16636210247	2015	2015	2020	2010	19495
579	20230912	094300	16596927092	2015	2025	2025	2010	60540
580	20230912	094200	16474640217	2025	2005	2025	2000	73707
581	20230912	094100	16326331227	2005	1996	2010	1994	49782
582	20230912	094000	16226751105	1997	1988	1997	1986	40325
583	20230912	093900	16146455579	1988	1992	1992	1977	159342
584	20230912	093800	15830283241	1992	2005	2005	1987	226210
585	20230912	093700	15378989749	2005	2010	2010	2000	43605
586	20230912	093600	15291592629	2010	2005	2010	2005	73421
587	20230912	093500	15144312879	2010	2025	2030	2010	50981
588	20230912	093400	15041562014	2020	2025	2025	2010	58583
589	20230912	093300	14923572769	2025	2025	2035	2020	49445
590	20230912	093200	14823457904	2030	2025	2035	2020	79630
591	20230912	093100	14661851999	2020	2015	2030	2010	59909
592	20230912	093000	14540879039	2010	2010	2015	2005	62061
593	20230912	092900	14416222749	2010	2010	2015	2000	154327
594	20230912	092800	14106421134	2015	2040	2045	2010	219217
595	20230912	092700	13663062144	2040	2055	2060	2030	155793
596	20230912	092600	13344235139	2060	2045	2060	2035	91369
597	20230912	092500	13157404959	2045	2035	2055	2035	88406
598	20230912	092400	12976806709	2040	2060	2065	2035	98345
599	20230912	092300	12775372649	2060	2060	2070	2035	165748
600	20230912	092200	12435865089	2065	2055	2085	2050	160332
601	20230912	092100	12104921734	2055	2085	2100	2055	254729
602	20230912	092000	11573065314	2090	2065	2090	2050	237582
603	20230912	091900	11081914589	2065	2095	2095	2060	398833
604	20230912	091800	10254129069	2090	2140	2145	2085	453101
605	20230912	091700	9300537264	2135	2180	2190	2125	646240
606	20230912	091600	7906236534	2175	2135	2180	2125	692558
607	20230912	091500	6418717264	2135	2110	2140	2085	549741
608	20230912	091400	5251887019	2110	2085	2120	2080	543514
609	20230912	091300	4109692514	2085	2085	2085	2080	182468
610	20230912	091200	3729267844	2080	2080	2080	2080	0
611	20230912	091100	3729267844	2080	2055	2080	2045	223221
612	20230912	091000	3268276464	2060	2015	2075	2005	395055
613	20230912	090900	2460487579	2015	1974	2020	1970	179664
614	20230912	090800	2100979012	1973	1988	1990	1961	90413
615	20230912	090700	1922530717	1987	1997	1998	1983	71308
616	20230912	090600	1780523996	1998	1992	2000	1982	174006
617	20230912	090500	1433385999	1991	1990	2000	1943	163163
618	20230912	090400	1110323199	1987	1932	1991	1932	163240
619	20230912	090300	790640940	1935	1939	1942	1925	103750
620	20230912	090200	589822508	1939	1925	1942	1920	118445
621	20230912	090100	360960001	1925	1909	1926	1902	58867
622	20230912	090000	248387815	1910	1892	1910	1888	131196