KissMeData/336060/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	204200	2085039106	1927	1927	1927	1927	27706
3	20230905	204100	2085039106	1927	1927	1927	1927	0
4	20230905	204000	2085039106	1927	1927	1927	1927	0
5	20230905	203900	2085039106	1927	1927	1927	1927	0
6	20230905	203800	2085039106	1927	1927	1927	1927	0
7	20230905	203700	2085039106	1927	1927	1927	1927	0
8	20230905	203600	2085039106	1927	1927	1927	1927	0
9	20230905	203500	2085039106	1927	1927	1927	1927	0
10	20230905	203400	2085039106	1927	1927	1927	1927	0
11	20230905	203300	2085039106	1927	1927	1927	1927	0
12	20230905	203200	2085039106	1927	1927	1927	1927	0
13	20230905	203100	2085039106	1927	1927	1927	1927	0
14	20230905	203000	2085039106	1927	1927	1927	1927	0
15	20230905	202900	2085039106	1927	1927	1927	1927	0
16	20230905	202800	2085039106	1927	1927	1927	1927	0
17	20230905	202700	2085039106	1927	1927	1927	1927	0
18	20230905	202600	2085039106	1927	1927	1927	1927	0
19	20230905	202500	2085039106	1927	1927	1927	1927	0
20	20230905	202400	2085039106	1927	1927	1927	1927	0
21	20230905	202300	2085039106	1927	1927	1927	1927	0
22	20230905	202200	2085039106	1927	1927	1927	1927	0
23	20230905	202100	2085039106	1927	1927	1927	1927	0
24	20230905	202000	2085039106	1927	1927	1927	1927	0
25	20230905	201900	2085039106	1927	1927	1927	1927	0
26	20230905	201800	2085039106	1927	1927	1927	1927	0
27	20230905	201700	2085039106	1927	1927	1927	1927	0
28	20230905	201600	2085039106	1927	1927	1927	1927	0
29	20230905	201500	2085039106	1927	1927	1927	1927	0
30	20230905	201400	2085039106	1927	1927	1927	1927	0
31	20230905	201300	2085039106	1927	1927	1927	1927	0
32	20230905	201200	2085039106	1927	1927	1927	1927	27706
33	20230905	201100	2085039106	1927	1927	1927	1927	0
34	20230905	201000	2085039106	1927	1927	1927	1927	0
35	20230905	200900	2085039106	1927	1927	1927	1927	0
36	20230905	200800	2085039106	1927	1927	1927	1927	0
37	20230905	200700	2085039106	1927	1927	1927	1927	0
38	20230905	200600	2085039106	1927	1927	1927	1927	0
39	20230905	200500	2085039106	1927	1927	1927	1927	0
40	20230905	200400	2085039106	1927	1927	1927	1927	0
41	20230905	200300	2085039106	1927	1927	1927	1927	0
42	20230905	200200	2085039106	1927	1927	1927	1927	0
43	20230905	200100	2085039106	1927	1927	1927	1927	0
44	20230905	200000	2085039106	1927	1927	1927	1927	0
45	20230905	195900	2085039106	1927	1927	1927	1927	0
46	20230905	195800	2085039106	1927	1927	1927	1927	0
47	20230905	195700	2085039106	1927	1927	1927	1927	0
48	20230905	195600	2085039106	1927	1927	1927	1927	0
49	20230905	195500	2085039106	1927	1927	1927	1927	0
50	20230905	195400	2085039106	1927	1927	1927	1927	0
51	20230905	195300	2085039106	1927	1927	1927	1927	0
52	20230905	195200	2085039106	1927	1927	1927	1927	0
53	20230905	195100	2085039106	1927	1927	1927	1927	0
54	20230905	195000	2085039106	1927	1927	1927	1927	0
55	20230905	194900	2085039106	1927	1927	1927	1927	0
56	20230905	194800	2085039106	1927	1927	1927	1927	0
57	20230905	194700	2085039106	1927	1927	1927	1927	0
58	20230905	194600	2085039106	1927	1927	1927	1927	0
59	20230905	194500	2085039106	1927	1927	1927	1927	0
60	20230905	194400	2085039106	1927	1927	1927	1927	0
61	20230905	194300	2085039106	1927	1927	1927	1927	0
62	20230905	194200	2085039106	1927	1927	1927	1927	27706
63	20230905	194100	2085039106	1927	1927	1927	1927	0
64	20230905	194000	2085039106	1927	1927	1927	1927	0
65	20230905	193900	2085039106	1927	1927	1927	1927	0
66	20230905	193800	2085039106	1927	1927	1927	1927	0
67	20230905	193700	2085039106	1927	1927	1927	1927	0
68	20230905	193600	2085039106	1927	1927	1927	1927	0
69	20230905	193500	2085039106	1927	1927	1927	1927	0
70	20230905	193400	2085039106	1927	1927	1927	1927	0
71	20230905	193300	2085039106	1927	1927	1927	1927	0
72	20230905	193200	2085039106	1927	1927	1927	1927	0
73	20230905	193100	2085039106	1927	1927	1927	1927	0
74	20230905	193000	2085039106	1927	1927	1927	1927	0
75	20230905	192900	2085039106	1927	1927	1927	1927	0
76	20230905	192800	2085039106	1927	1927	1927	1927	0
77	20230905	192700	2085039106	1927	1927	1927	1927	0
78	20230905	192600	2085039106	1927	1927	1927	1927	0
79	20230905	192500	2085039106	1927	1927	1927	1927	0
80	20230905	192400	2085039106	1927	1927	1927	1927	0
81	20230905	192300	2085039106	1927	1927	1927	1927	0
82	20230905	192200	2085039106	1927	1927	1927	1927	0
83	20230905	192100	2085039106	1927	1927	1927	1927	0
84	20230905	192000	2085039106	1927	1927	1927	1927	0
85	20230905	191900	2085039106	1927	1927	1927	1927	0
86	20230905	191800	2085039106	1927	1927	1927	1927	0
87	20230905	191700	2085039106	1927	1927	1927	1927	0
88	20230905	191600	2085039106	1927	1927	1927	1927	0
89	20230905	191500	2085039106	1927	1927	1927	1927	0
90	20230905	191400	2085039106	1927	1927	1927	1927	0
91	20230905	191300	2085039106	1927	1927	1927	1927	0
92	20230905	191200	2085039106	1927	1927	1927	1927	27706
93	20230905	191100	2085039106	1927	1927	1927	1927	0
94	20230905	191000	2085039106	1927	1927	1927	1927	0
95	20230905	190900	2085039106	1927	1927	1927	1927	0
96	20230905	190800	2085039106	1927	1927	1927	1927	0
97	20230905	190700	2085039106	1927	1927	1927	1927	0
98	20230905	190600	2085039106	1927	1927	1927	1927	0
99	20230905	190500	2085039106	1927	1927	1927	1927	0
100	20230905	190400	2085039106	1927	1927	1927	1927	0
101	20230905	190300	2085039106	1927	1927	1927	1927	0
102	20230905	190200	2085039106	1927	1927	1927	1927	0
103	20230905	190100	2085039106	1927	1927	1927	1927	0
104	20230905	190000	2085039106	1927	1927	1927	1927	0
105	20230905	185900	2085039106	1927	1927	1927	1927	0
106	20230905	185800	2085039106	1927	1927	1927	1927	0
107	20230905	185700	2085039106	1927	1927	1927	1927	0
108	20230905	185600	2085039106	1927	1927	1927	1927	0
109	20230905	185500	2085039106	1927	1927	1927	1927	0
110	20230905	185400	2085039106	1927	1927	1927	1927	0
111	20230905	185300	2085039106	1927	1927	1927	1927	0
112	20230905	185200	2085039106	1927	1927	1927	1927	0
113	20230905	185100	2085039106	1927	1927	1927	1927	0
114	20230905	185000	2085039106	1927	1927	1927	1927	0
115	20230905	184900	2085039106	1927	1927	1927	1927	0
116	20230905	184800	2085039106	1927	1927	1927	1927	0
117	20230905	184700	2085039106	1927	1927	1927	1927	0
118	20230905	184600	2085039106	1927	1927	1927	1927	0
119	20230905	184500	2085039106	1927	1927	1927	1927	0
120	20230905	184400	2085039106	1927	1927	1927	1927	0
121	20230905	184300	2085039106	1927	1927	1927	1927	0
122	20230905	184200	2085039106	1927	1927	1927	1927	27706
123	20230905	184100	2085039106	1927	1927	1927	1927	0
124	20230905	184000	2085039106	1927	1927	1927	1927	0
125	20230905	183900	2085039106	1927	1927	1927	1927	0
126	20230905	183800	2085039106	1927	1927	1927	1927	0
127	20230905	183700	2085039106	1927	1927	1927	1927	0
128	20230905	183600	2085039106	1927	1927	1927	1927	0
129	20230905	183500	2085039106	1927	1927	1927	1927	0
130	20230905	183400	2085039106	1927	1927	1927	1927	0
131	20230905	183300	2085039106	1927	1927	1927	1927	0
132	20230905	183200	2085039106	1927	1927	1927	1927	0
133	20230905	183100	2085039106	1927	1927	1927	1927	0
134	20230905	183000	2085039106	1927	1927	1927	1927	0
135	20230905	182900	2085039106	1927	1927	1927	1927	0
136	20230905	182800	2085039106	1927	1927	1927	1927	0
137	20230905	182700	2085039106	1927	1927	1927	1927	0
138	20230905	182600	2085039106	1927	1927	1927	1927	0
139	20230905	182500	2085039106	1927	1927	1927	1927	0
140	20230905	182400	2085039106	1927	1927	1927	1927	0
141	20230905	182300	2085039106	1927	1927	1927	1927	0
142	20230905	182200	2085039106	1927	1927	1927	1927	0
143	20230905	182100	2085039106	1927	1927	1927	1927	0
144	20230905	182000	2085039106	1927	1927	1927	1927	0
145	20230905	181900	2085039106	1927	1927	1927	1927	0
146	20230905	181800	2085039106	1927	1927	1927	1927	0
147	20230905	181700	2085039106	1927	1927	1927	1927	0
148	20230905	181600	2085039106	1927	1927	1927	1927	0
149	20230905	181500	2085039106	1927	1927	1927	1927	0
150	20230905	181400	2085039106	1927	1927	1927	1927	0
151	20230905	181300	2085039106	1927	1927	1927	1927	0
152	20230905	181200	2085039106	1927	1927	1927	1927	27706
153	20230905	181100	2085039106	1927	1927	1927	1927	0
154	20230905	181000	2085039106	1927	1927	1927	1927	0
155	20230905	180900	2085039106	1927	1927	1927	1927	0
156	20230905	180800	2085039106	1927	1927	1927	1927	0
157	20230905	180700	2085039106	1927	1927	1927	1927	0
158	20230905	180600	2085039106	1927	1927	1927	1927	0
159	20230905	180500	2085039106	1927	1927	1927	1927	0
160	20230905	180400	2085039106	1927	1927	1927	1927	0
161	20230905	180300	2085039106	1927	1927	1927	1927	0
162	20230905	180200	2085039106	1927	1927	1927	1927	0
163	20230905	180100	2085039106	1927	1927	1927	1927	0
164	20230905	180000	2085039106	1927	1927	1927	1927	0
165	20230905	175900	2085039106	1927	1927	1927	1927	0
166	20230905	175800	2085039106	1927	1927	1927	1927	0
167	20230905	175700	2085039106	1927	1927	1927	1927	0
168	20230905	175600	2085039106	1927	1927	1927	1927	0
169	20230905	175500	2085039106	1927	1927	1927	1927	0
170	20230905	175400	2085039106	1927	1927	1927	1927	0
171	20230905	175300	2085039106	1927	1927	1927	1927	0
172	20230905	175200	2085039106	1927	1927	1927	1927	0
173	20230905	175100	2085039106	1927	1927	1927	1927	0
174	20230905	175000	2085039106	1927	1927	1927	1927	0
175	20230905	174900	2085039106	1927	1927	1927	1927	0
176	20230905	174800	2085039106	1927	1927	1927	1927	0
177	20230905	174700	2085039106	1927	1927	1927	1927	0
178	20230905	174600	2085039106	1927	1927	1927	1927	0
179	20230905	174500	2085039106	1927	1927	1927	1927	0
180	20230905	174400	2085039106	1927	1927	1927	1927	0
181	20230905	174300	2085039106	1927	1927	1927	1927	0
182	20230905	174200	2085039106	1927	1927	1927	1927	27706
183	20230905	174100	2085039106	1927	1927	1927	1927	0
184	20230905	174000	2085039106	1927	1927	1927	1927	0
185	20230905	173900	2085039106	1927	1927	1927	1927	0
186	20230905	173800	2085039106	1927	1927	1927	1927	0
187	20230905	173700	2085039106	1927	1927	1927	1927	0
188	20230905	173600	2085039106	1927	1927	1927	1927	0
189	20230905	173500	2085039106	1927	1927	1927	1927	0
190	20230905	173400	2085039106	1927	1927	1927	1927	0
191	20230905	173300	2085039106	1927	1927	1927	1927	0
192	20230905	173200	2085039106	1927	1927	1927	1927	0
193	20230905	173100	2085039106	1927	1927	1927	1927	0
194	20230905	173000	2085039106	1927	1927	1927	1927	0
195	20230905	172900	2085039106	1927	1927	1927	1927	0
196	20230905	172800	2085039106	1927	1927	1927	1927	0
197	20230905	172700	2085039106	1927	1927	1927	1927	0
198	20230905	172600	2085039106	1927	1927	1927	1927	0
199	20230905	172500	2085039106	1927	1927	1927	1927	0
200	20230905	172400	2085039106	1927	1927	1927	1927	0
201	20230905	172300	2085039106	1927	1927	1927	1927	0
202	20230905	172200	2085039106	1927	1927	1927	1927	0
203	20230905	172100	2085039106	1927	1927	1927	1927	0
204	20230905	172000	2085039106	1927	1927	1927	1927	0
205	20230905	171900	2085039106	1927	1927	1927	1927	0
206	20230905	171800	2085039106	1927	1927	1927	1927	0
207	20230905	171700	2085039106	1927	1927	1927	1927	0
208	20230905	171600	2085039106	1927	1927	1927	1927	0
209	20230905	171500	2085039106	1927	1927	1927	1927	0
210	20230905	171400	2085039106	1927	1927	1927	1927	0
211	20230905	171300	2085039106	1927	1927	1927	1927	0
212	20230905	171200	2085039106	1927	1927	1927	1927	27706
213	20230905	171100	2085039106	1927	1927	1927	1927	0
214	20230905	171000	2085039106	1927	1927	1927	1927	0
215	20230905	170900	2085039106	1927	1927	1927	1927	0
216	20230905	170800	2085039106	1927	1927	1927	1927	0
217	20230905	170700	2085039106	1927	1927	1927	1927	0
218	20230905	170600	2085039106	1927	1927	1927	1927	0
219	20230905	170500	2085039106	1927	1927	1927	1927	0
220	20230905	170400	2085039106	1927	1927	1927	1927	0
221	20230905	170300	2085039106	1927	1927	1927	1927	0
222	20230905	170200	2085039106	1927	1927	1927	1927	0
223	20230905	170100	2085039106	1927	1927	1927	1927	0
224	20230905	170000	2085039106	1927	1927	1927	1927	0
225	20230905	165900	2085039106	1927	1927	1927	1927	0
226	20230905	165800	2085039106	1927	1927	1927	1927	0
227	20230905	165700	2085039106	1927	1927	1927	1927	0
228	20230905	165600	2085039106	1927	1927	1927	1927	0
229	20230905	165500	2085039106	1927	1927	1927	1927	0
230	20230905	165400	2085039106	1927	1927	1927	1927	0
231	20230905	165300	2085039106	1927	1927	1927	1927	0
232	20230905	165200	2085039106	1927	1927	1927	1927	0
233	20230905	165100	2085039106	1927	1927	1927	1927	0
234	20230905	165000	2085039106	1927	1927	1927	1927	0
235	20230905	164900	2085039106	1927	1927	1927	1927	0
236	20230905	164800	2085039106	1927	1927	1927	1927	0
237	20230905	164700	2085039106	1927	1927	1927	1927	0
238	20230905	164600	2085039106	1927	1927	1927	1927	0
239	20230905	164500	2085039106	1927	1927	1927	1927	0
240	20230905	164400	2085039106	1927	1927	1927	1927	0
241	20230905	164300	2085039106	1927	1927	1927	1927	0
242	20230905	164200	2085039106	1927	1927	1927	1927	27706
243	20230905	164100	2085039106	1927	1927	1927	1927	0
244	20230905	164000	2085039106	1927	1927	1927	1927	0
245	20230905	163900	2085039106	1927	1927	1927	1927	0
246	20230905	163800	2085039106	1927	1927	1927	1927	0
247	20230905	163700	2085039106	1927	1927	1927	1927	0
248	20230905	163600	2085039106	1927	1927	1927	1927	0
249	20230905	163500	2085039106	1927	1927	1927	1927	0
250	20230905	163400	2085039106	1927	1927	1927	1927	0
251	20230905	163300	2085039106	1927	1927	1927	1927	0
252	20230905	163200	2085039106	1927	1927	1927	1927	0
253	20230905	163100	2085039106	1927	1927	1927	1927	0
254	20230905	163000	2085039106	1927	1927	1927	1927	0
255	20230905	162900	2085039106	1927	1927	1927	1927	0
256	20230905	162800	2085039106	1927	1927	1927	1927	0
257	20230905	162700	2085039106	1927	1927	1927	1927	0
258	20230905	162600	2085039106	1927	1927	1927	1927	0
259	20230905	162500	2085039106	1927	1927	1927	1927	0
260	20230905	162400	2085039106	1927	1927	1927	1927	0
261	20230905	162300	2085039106	1927	1927	1927	1927	0
262	20230905	162200	2085039106	1927	1927	1927	1927	0
263	20230905	162100	2085039106	1927	1927	1927	1927	0
264	20230905	162000	2085039106	1927	1927	1927	1927	0
265	20230905	161900	2085039106	1927	1927	1927	1927	0
266	20230905	161800	2085039106	1927	1927	1927	1927	0
267	20230905	161700	2085039106	1927	1927	1927	1927	0
268	20230905	161600	2085039106	1927	1927	1927	1927	0
269	20230905	161500	2085039106	1927	1927	1927	1927	0
270	20230905	161400	2085039106	1927	1927	1927	1927	0
271	20230905	161300	2085039106	1927	1927	1927	1927	0
272	20230905	161200	2085039106	1927	1927	1927	1927	27706
273	20230905	161100	2085039106	1927	1927	1927	1927	0
274	20230905	161000	2085039106	1927	1927	1927	1927	0
275	20230905	160900	2085039106	1927	1927	1927	1927	0
276	20230905	160800	2085039106	1927	1927	1927	1927	0
277	20230905	160700	2085039106	1927	1927	1927	1927	0
278	20230905	160600	2085039106	1927	1927	1927	1927	0
279	20230905	160500	2085039106	1927	1927	1927	1927	0
280	20230905	160400	2085039106	1927	1927	1927	1927	0
281	20230905	160300	2085039106	1927	1927	1927	1927	0
282	20230905	160200	2085039106	1927	1927	1927	1927	0
283	20230905	160100	2085039106	1927	1927	1927	1927	0
284	20230905	160000	2085039106	1927	1927	1927	1927	0
285	20230905	155900	2085039106	1927	1927	1927	1927	0
286	20230905	155800	2085039106	1927	1927	1927	1927	0
287	20230905	155700	2085039106	1927	1927	1927	1927	0
288	20230905	155600	2085039106	1927	1927	1927	1927	0
289	20230905	155500	2085039106	1927	1927	1927	1927	0
290	20230905	155400	2085039106	1927	1927	1927	1927	0
291	20230905	155300	2085039106	1927	1927	1927	1927	0
292	20230905	155200	2085039106	1927	1927	1927	1927	0
293	20230905	155100	2085039106	1927	1927	1927	1927	0
294	20230905	155000	2085039106	1927	1927	1927	1927	0
295	20230905	154900	2085039106	1927	1927	1927	1927	0
296	20230905	154800	2085039106	1927	1927	1927	1927	0
297	20230905	154700	2085039106	1927	1927	1927	1927	0
298	20230905	154600	2085039106	1927	1927	1927	1927	0
299	20230905	154500	2085039106	1927	1927	1927	1927	0
300	20230905	154400	2085039106	1927	1927	1927	1927	0
301	20230905	154300	2085039106	1927	1927	1927	1927	0
302	20230905	154200	2085039106	1927	1927	1927	1927	27706
303	20230905	154100	2085039106	1927	1927	1927	1927	0
304	20230905	154000	2085039106	1927	1927	1927	1927	0
305	20230905	153900	2085039106	1927	1927	1927	1927	0
306	20230905	153800	2085039106	1927	1927	1927	1927	0
307	20230905	153700	2085039106	1927	1927	1927	1927	0
308	20230905	153600	2085039106	1927	1927	1927	1927	0
309	20230905	153500	2085039106	1927	1927	1927	1927	0
310	20230905	153400	2085039106	1927	1927	1927	1927	0
311	20230905	153300	2085039106	1927	1927	1927	1927	0
312	20230905	153200	2085039106	1927	1927	1927	1927	0
313	20230905	153100	2085039106	1927	1927	1927	1927	0
314	20230905	153000	2085039106	1927	1927	1927	1927	27706
315	20230905	152900	2031649644	1927	1927	1927	1927	0
316	20230905	152800	2031649644	1927	1927	1927	1927	0
317	20230905	152700	2031649644	1927	1927	1927	1927	0
318	20230905	152600	2031649644	1927	1927	1927	1927	0
319	20230905	152500	2031649644	1927	1927	1927	1927	0
320	20230905	152400	2031649644	1927	1927	1927	1927	0
321	20230905	152300	2031649644	1927	1927	1927	1927	0
322	20230905	152200	2031649644	1927	1927	1927	1927	0
323	20230905	152100	2031649644	1927	1927	1927	1927	0
324	20230905	152000	2031649644	1927	1927	1927	1927	0
325	20230905	151900	2031649644	1927	1927	1932	1927	5029
326	20230905	151800	2021951563	1933	1934	1934	1927	1023
327	20230905	151700	2019975823	1934	1935	1935	1927	13225
328	20230905	151600	1994485305	1935	1932	1935	1927	8123
329	20230905	151500	1978822681	1932	1935	1935	1932	1713
330	20230905	151400	1975512829	1932	1935	1935	1932	1283
331	20230905	151300	1973032932	1935	1941	1941	1935	6931
332	20230905	151200	1959616647	1935	1931	1941	1931	2454
333	20230905	151100	1954864273	1935	1940	1940	1935	5658
334	20230905	151000	1943910399	1940	1942	1942	1940	281
335	20230905	150900	1943365074	1941	1940	1942	1940	1421
336	20230905	150800	1940607330	1940	1941	1941	1940	525
337	20230905	150700	1939588820	1939	1935	1939	1935	2378
338	20230905	150600	1934981878	1935	1935	1935	1935	411
339	20230905	150500	1934186593	1935	1940	1940	1935	1720
340	20230905	150400	1930858043	1935	1935	1935	1935	640
341	20230905	150300	1929619643	1942	1942	1942	1940	2011
342	20230905	150200	1925714301	1942	1942	1942	1942	1300
343	20230905	150100	1923189701	1942	1936	1942	1935	2419
344	20230905	150000	1918502922	1940	1941	1941	1940	1045
345	20230905	145900	1916475577	1943	1943	1943	1942	300
346	20230905	145800	1915892716	1944	1934	1944	1934	648
347	20230905	145700	1914638557	1928	1928	1928	1928	3525
348	20230905	145600	1907842357	1928	1930	1930	1928	824
349	20230905	145500	1906253037	1930	1930	1930	1930	0
350	20230905	145400	1906253037	1930	1934	1934	1930	42
351	20230905	145300	1906171960	1935	1935	1935	1935	11
352	20230905	145200	1906150675	1935	1935	1935	1935	13
353	20230905	145100	1906125520	1930	1928	1930	1928	5207
354	20230905	145000	1896076020	1928	1927	1930	1927	1200
355	20230905	144900	1893760867	1927	1928	1928	1927	5200
356	20230905	144800	1883740377	1930	1931	1931	1930	3657
357	20230905	144700	1876682228	1935	1928	1935	1928	121
358	20230905	144600	1876448533	1935	1927	1935	1926	1550
359	20230905	144500	1873462807	1926	1933	1933	1926	4532
360	20230905	144400	1864723488	1933	1930	1933	1930	596
361	20230905	144300	1863573178	1929	1930	1930	1929	410
362	20230905	144200	1862781888	1930	1929	1930	1929	854
363	20230905	144100	1861133678	1929	1929	1929	1929	3583
364	20230905	144000	1854222071	1929	1925	1929	1925	212
365	20230905	143900	1853813771	1925	1925	1929	1925	2743
366	20230905	143800	1848533088	1925	1922	1925	1922	1737
367	20230905	143700	1845191053	1925	1929	1929	1921	8187
368	20230905	143600	1829436513	1929	1929	1929	1926	19166
369	20230905	143500	1792486723	1930	1930	1930	1929	1236
370	20230905	143400	1790101932	1930	1931	1933	1930	8798
371	20230905	143300	1773119019	1931	1931	1931	1931	306
372	20230905	143200	1772528133	1932	1932	1932	1932	1
373	20230905	143100	1772526201	1929	1932	1933	1929	1693
374	20230905	143000	1769259923	1933	1930	1933	1930	704
375	20230905	142900	1767901191	1934	1934	1934	1934	0
376	20230905	142800	1767901191	1934	1930	1934	1929	578
377	20230905	142700	1766785940	1930	1930	1930	1930	5
378	20230905	142600	1766776290	1930	1930	1931	1929	2077
379	20230905	142500	1762769189	1930	1930	1930	1930	101
380	20230905	142400	1762574259	1931	1934	1934	1930	583
381	20230905	142300	1761448670	1935	1935	1935	1935	54
382	20230905	142200	1761344180	1930	1931	1931	1930	3157
383	20230905	142100	1755250713	1931	1935	1935	1931	867
384	20230905	142000	1753575581	1935	1950	1950	1935	3590
385	20230905	141900	1746628681	1950	1953	1958	1950	2553
386	20230905	141800	1741638945	1953	1932	1953	1932	7461
387	20230905	141700	1727158046	1933	1933	1933	1931	1797
388	20230905	141600	1723687272	1933	1934	1934	1933	1850
389	20230905	141500	1720111216	1933	1934	1935	1933	2857
390	20230905	141400	1714587831	1933	1933	1934	1933	1110
391	20230905	141300	1712441501	1933	1934	1934	1933	1468
392	20230905	141200	1709602989	1935	1932	1937	1932	1050
393	20230905	141100	1707572089	1932	1938	1938	1932	371
394	20230905	141000	1706853351	1938	1936	1938	1936	798
395	20230905	140900	1705307677	1929	1931	1931	1928	3548
396	20230905	140800	1698460983	1930	1930	1930	1930	1116
397	20230905	140700	1696307103	1930	1930	1930	1929	4378
398	20230905	140600	1687857674	1929	1936	1936	1929	6010
399	20230905	140500	1676259558	1930	1937	1938	1930	6581
400	20230905	140400	1663538005	1937	1935	1938	1934	5207
401	20230905	140300	1653459446	1938	1935	1938	1934	667
402	20230905	140200	1652167394	1934	1931	1937	1931	6732
403	20230905	140100	1639149773	1931	1935	1935	1931	5261
404	20230905	140000	1628980998	1935	1934	1935	1934	935
405	20230905	135900	1627171923	1934	1937	1937	1934	5931
406	20230905	135800	1615695457	1936	1941	1941	1936	5616
407	20230905	135700	1604808917	1942	1944	1944	1941	2498
408	20230905	135600	1599958967	1944	1944	1944	1944	861
409	20230905	135500	1598285183	1945	1945	1945	1944	233
410	20230905	135400	1597832021	1945	1946	1946	1945	1102
411	20230905	135300	1595688267	1946	1945	1946	1945	310
412	20230905	135200	1595085216	1945	1944	1945	1944	281
413	20230905	135100	1594538902	1945	1943	1945	1943	1654
414	20230905	135000	1591323243	1943	1944	1945	1943	2567
415	20230905	134900	1586334623	1945	1947	1947	1945	1182
416	20230905	134800	1584034626	1949	1949	1949	1949	5
417	20230905	134700	1584024881	1946	1947	1949	1946	1727
418	20230905	134600	1580663261	1948	1949	1949	1948	1089
419	20230905	134500	1578541839	1948	1948	1948	1948	526
420	20230905	134400	1577517191	1947	1946	1947	1946	1338
421	20230905	134300	1574912189	1947	1947	1947	1946	700
422	20230905	134200	1573549489	1947	1947	1947	1947	2050
423	20230905	134100	1569558139	1946	1949	1949	1946	2168
424	20230905	134000	1565334900	1949	1952	1952	1948	4881
425	20230905	133900	1555816049	1953	1955	1955	1953	6534
426	20230905	133800	1543048624	1955	1955	1955	1955	1920
427	20230905	133700	1539295024	1955	1955	1955	1955	1317
428	20230905	133600	1536720289	1955	1955	1955	1955	253
429	20230905	133500	1536225674	1955	1955	1955	1955	3411
430	20230905	133400	1529557169	1955	1958	1958	1955	7015
431	20230905	133300	1515831828	1958	1960	1960	1958	7908
432	20230905	133200	1500332658	1966	1959	1966	1959	107
433	20230905	133100	1500122996	1959	1959	1959	1959	1483
434	20230905	133000	1497217799	1959	1959	1959	1958	3847
435	20230905	132900	1489681527	1959	1959	1959	1959	2605
436	20230905	132800	1484578332	1959	1960	1960	1959	3078
437	20230905	132700	1478548520	1959	1966	1966	1959	2801
438	20230905	132600	1473057158	1966	1966	1966	1966	0
439	20230905	132500	1473057158	1966	1960	1966	1959	50
440	20230905	132400	1472959041	1966	1966	1966	1966	94
441	20230905	132300	1472774237	1966	1965	1966	1965	100
442	20230905	132200	1472577671	1966	1967	1967	1966	1129
443	20230905	132100	1470357157	1966	1966	1966	1966	0
444	20230905	132000	1470357157	1966	1965	1966	1959	1554
445	20230905	131900	1467310223	1965	1965	1965	1965	50
446	20230905	131800	1467211973	1965	1966	1966	1965	511
447	20230905	131700	1466207857	1966	1966	1966	1966	986
448	20230905	131600	1464269381	1965	1965	1965	1965	23
449	20230905	131500	1464224186	1965	1965	1965	1965	213
450	20230905	131400	1463805641	1965	1965	1965	1965	0
451	20230905	131300	1463805641	1965	1965	1965	1965	22
452	20230905	131200	1463762411	1965	1965	1965	1965	0
453	20230905	131100	1463762411	1965	1964	1965	1964	600
454	20230905	131000	1462583511	1964	1965	1965	1964	510
455	20230905	130900	1461581866	1965	1966	1966	1965	1053
456	20230905	130800	1459512203	1966	1966	1966	1966	1
457	20230905	130700	1459510237	1966	1967	1967	1966	4
458	20230905	130600	1459502370	1958	1967	1967	1958	105
459	20230905	130500	1459296735	1967	1959	1967	1958	201
460	20230905	130400	1458903048	1958	1963	1963	1958	13479
461	20230905	130300	1432498336	1963	1969	1969	1963	3919
462	20230905	130200	1424799303	1969	1969	1969	1969	3
463	20230905	130100	1424793396	1963	1963	1963	1963	0
464	20230905	130000	1424793396	1963	1969	1969	1963	1484
465	20230905	125900	1421872606	1969	1965	1969	1965	7
466	20230905	125800	1421858827	1957	1952	1958	1951	46932
467	20230905	125700	1329976849	1955	1960	1960	1955	2628
468	20230905	125600	1324832425	1960	1964	1964	1960	10554
469	20230905	125500	1304127787	1965	1966	1966	1965	136
470	20230905	125400	1303860447	1966	1968	1968	1966	929
471	20230905	125300	1302033124	1968	1968	1969	1968	278
472	20230905	125200	1301485918	1969	1976	1976	1969	5471
473	20230905	125100	1290696143	1976	1976	1976	1976	497
474	20230905	125000	1289714071	1983	1983	1983	1983	1
475	20230905	124900	1289712088	1983	1980	1984	1980	80
476	20230905	124800	1289553588	1979	1979	1979	1977	5075
477	20230905	124700	1279512873	1979	1978	1979	1977	114
478	20230905	124600	1279287275	1979	1979	1979	1976	115
479	20230905	124500	1279059788	1977	1977	1977	1977	1
480	20230905	124400	1279057811	1977	1976	1977	1976	3
481	20230905	124300	1279051881	1979	1979	1979	1979	0
482	20230905	124200	1279051881	1979	1978	1979	1974	1087
483	20230905	124100	1276903278	1979	1979	1979	1975	327
484	20230905	124000	1276256539	1974	1979	1979	1974	619
485	20230905	123900	1275034128	1980	1980	1980	1980	10
486	20230905	123800	1275014328	1983	1983	1983	1983	1032
487	20230905	123700	1272967872	1984	1978	1984	1975	2031
488	20230905	123600	1268952114	1984	1984	1984	1984	2
489	20230905	123500	1268948146	1975	1975	1975	1975	102
490	20230905	123400	1268746696	1987	1987	1987	1985	120
491	20230905	123300	1268508278	1987	1979	1987	1979	4903
492	20230905	123200	1258799815	1988	1988	1988	1988	10
493	20230905	123100	1258779935	1989	1989	1989	1971	3056
494	20230905	123000	1252723049	1978	1978	1990	1978	989
495	20230905	122900	1250763404	1973	1977	1977	1973	4945
496	20230905	122800	1241006763	1978	1978	1978	1978	325
497	20230905	122700	1240363913	1987	1987	1987	1987	0
498	20230905	122600	1240363913	1987	1989	1989	1987	51
499	20230905	122500	1240262574	1990	1991	1991	1978	509
500	20230905	122400	1239249208	1992	1989	1992	1988	6020
501	20230905	122300	1227266989	1989	1979	1989	1979	8298
502	20230905	122200	1210803550	1976	1976	1976	1976	0
503	20230905	122100	1210803550	1976	1976	1979	1968	5127
504	20230905	122000	1200678369	1966	1966	1966	1966	1171
505	20230905	121900	1198376183	1966	1970	1970	1966	3400
506	20230905	121800	1191683783	1970	1970	1970	1970	1
507	20230905	121700	1191681813	1970	1970	1970	1970	4584
508	20230905	121600	1182651333	1970	1975	1975	1970	10023
509	20230905	121500	1162904176	1975	1975	1975	1975	1
510	20230905	121400	1162902201	1978	1978	1978	1978	2
511	20230905	121300	1162898245	1979	1979	1979	1979	0
512	20230905	121200	1162898245	1979	1978	1979	1978	10
513	20230905	121100	1162878460	1979	1977	1979	1977	300
514	20230905	121000	1162284922	1978	1975	1978	1973	5031
515	20230905	120900	1152344040	1975	1976	1976	1975	769
516	20230905	120800	1150825006	1976	1976	1976	1976	99
517	20230905	120700	1150629382	1976	1980	1980	1976	67
518	20230905	120600	1150496807	1981	1981	1981	1981	10
519	20230905	120500	1150476997	1981	1981	1981	1980	32
520	20230905	120400	1150413625	1981	1980	1981	1961	8822
521	20230905	120300	1133046644	1980	1978	1980	1978	2809
522	20230905	120200	1127486998	1979	1978	1979	1978	701
523	20230905	120100	1126099720	1970	1970	1970	1970	205
524	20230905	120000	1125695870	1970	1978	1979	1970	12
525	20230905	115900	1125672185	1970	1977	1977	1970	651
526	20230905	115800	1124388037	1977	1978	1978	1977	302
527	20230905	115700	1123790782	1979	1979	1979	1979	1
528	20230905	115600	1123788803	1970	1970	1970	1970	0
529	20230905	115500	1123788803	1970	1970	1970	1970	2518
530	20230905	115400	1118828343	1970	1980	1980	1970	1885
531	20230905	115300	1115112677	1980	1980	1980	1980	0
532	20230905	115200	1115112677	1980	1978	1980	1978	529
533	20230905	115100	1114066251	1978	1978	1978	1975	19
534	20230905	115000	1114028705	1975	1975	1975	1975	369
535	20230905	114900	1113299930	1978	1978	1978	1978	100
536	20230905	114800	1113102130	1978	1978	1978	1978	150
537	20230905	114700	1112805430	1974	1974	1974	1973	5265
538	20230905	114600	1102417285	1973	1973	1973	1973	300
539	20230905	114500	1101825385	1973	1973	1973	1973	205
540	20230905	114400	1101420920	1973	1973	1973	1973	104
541	20230905	114300	1101215728	1973	1973	1973	1973	0
542	20230905	114200	1101215728	1973	1973	1973	1973	0
543	20230905	114100	1101215728	1973	1973	1973	1973	0
544	20230905	114000	1101215728	1973	1978	1978	1973	551
545	20230905	113900	1100125855	1978	1979	1979	1978	41
546	20230905	113800	1100044722	1979	1972	1979	1971	1560
547	20230905	113700	1096964712	1972	1972	1972	1972	274
548	20230905	113600	1096424384	1979	1979	1979	1979	20
549	20230905	113500	1096384804	1980	1980	1980	1980	5
550	20230905	113400	1096374904	1980	1979	1980	1979	10
551	20230905	113300	1096355110	1980	1980	1980	1980	670
552	20230905	113200	1095028510	1980	1981	1981	1980	101
553	20230905	113100	1094828430	1962	1986	1986	1962	21150
554	20230905	113000	1053088670	1986	1986	1986	1986	201
555	20230905	112900	1052689484	1981	1986	1986	1981	101
556	20230905	112800	1052488903	1981	1982	1982	1981	800
557	20230905	112700	1050904093	1981	1981	1981	1981	102
558	20230905	112600	1050702031	1981	1985	1985	1981	811
559	20230905	112500	1049093561	1985	1988	1988	1985	1295
560	20230905	112400	1046521018	1988	1989	1989	1988	51
561	20230905	112300	1046419580	1989	1989	1989	1989	3
562	20230905	112200	1046413613	1989	1989	1989	1989	0
563	20230905	112100	1046413613	1989	1988	1989	1988	242
564	20230905	112000	1045932280	1989	1987	1989	1987	1997
565	20230905	111900	1041960979	1989	1989	1989	1987	1041
566	20230905	111800	1039890470	1989	1987	1989	1987	1333
567	20230905	111700	1037240657	1987	1987	1988	1987	561
568	20230905	111600	1036125925	1987	1987	1988	1987	108
569	20230905	111500	1035911326	1987	1986	1987	1986	421
570	20230905	111400	1035075200	1985	1985	1985	1985	55
571	20230905	111300	1034966025	1985	1982	1985	1981	561
572	20230905	111200	1033854560	1981	1981	1981	1981	652
573	20230905	111100	1032562948	1981	1981	1981	1981	10
574	20230905	111000	1032543138	1981	1982	1982	1981	113
575	20230905	110900	1032319184	1986	1986	1986	1986	100
576	20230905	110800	1032120584	1986	1986	1986	1986	6
577	20230905	110700	1032108668	1982	1982	1982	1982	0
578	20230905	110600	1032108668	1982	1982	1982	1982	15
579	20230905	110500	1032078938	1981	1981	1981	1981	0
580	20230905	110400	1032078938	1981	1978	1981	1978	8245
581	20230905	110300	1015768702	1978	1978	1978	1978	116
582	20230905	110200	1015539254	1978	1974	1978	1974	19
583	20230905	110100	1015501676	1974	1974	1974	1974	5
584	20230905	110000	1015491806	1974	1967	1978	1963	5265
585	20230905	105900	1005148147	1966	1975	1979	1966	3302
586	20230905	105800	998650899	1979	1979	1979	1979	831
587	20230905	105700	997006350	1979	1979	1979	1979	0
588	20230905	105600	997006350	1979	1979	1979	1979	22
589	20230905	105500	996962812	1975	1974	1975	1974	1526
590	20230905	105400	993950386	1974	1970	1974	1970	221
591	20230905	105300	993514972	1968	1968	1970	1968	1081
592	20230905	105200	991385768	1968	1968	1968	1968	357
593	20230905	105100	990683192	1970	1972	1972	1970	567
594	20230905	105000	989566081	1971	1972	1972	1971	862
595	20230905	104900	987866783	1974	1976	1976	1974	643
596	20230905	104800	986596681	1979	1980	1980	1979	360
597	20230905	104700	985884221	1979	1979	1979	1979	44
598	20230905	104600	985797145	1979	1979	1979	1979	1
599	20230905	104500	985795166	1980	1976	1980	1976	226
600	20230905	104400	985347846	1976	1980	1980	1976	122
601	20230905	104300	985106574	1980	1980	1980	1980	5
602	20230905	104200	985096674	1980	1980	1980	1980	363
603	20230905	104100	984377934	1981	1983	1983	1981	317
604	20230905	104000	983749561	1982	1990	1990	1982	4930
605	20230905	103900	973974209	1990	1983	1990	1983	1500
606	20230905	103800	970992709	1983	1984	1984	1983	1331
607	20230905	103700	968352042	1985	1990	1990	1985	4020
608	20230905	103600	960364155	1991	1993	1993	1991	591
609	20230905	103500	959186663	1995	1994	1995	1993	930
610	20230905	103400	957332167	1995	1997	1997	1995	18
611	20230905	103300	957296255	1995	1995	1997	1994	606
612	20230905	103200	956087882	1995	1994	1995	1994	97
613	20230905	103100	955894448	1993	1993	1993	1993	0
614	20230905	103000	955894448	1993	1993	1993	1993	679
615	20230905	102900	954541201	1991	1991	1991	1991	3000
616	20230905	102800	948568201	1991	1991	1991	1991	0
617	20230905	102700	948568201	1991	1999	1999	1991	202
618	20230905	102600	948166003	1991	1998	1998	1991	692
619	20230905	102500	946784697	1991	1999	1999	1991	22
620	20230905	102400	946740879	1989	1989	1989	1989	0
621	20230905	102300	946740879	1989	1990	1999	1989	4208
622	20230905	102200	938362156	1991	1994	1994	1991	1928
623	20230905	102100	934519630	1994	1994	1995	1994	256
624	20230905	102000	934008935	1994	1991	1994	1991	394
625	20230905	101900	933223884	1991	1990	1991	1990	2750
626	20230905	101800	927751081	1990	1990	1990	1990	61
627	20230905	101700	927629691	1990	1988	1990	1988	2823
628	20230905	101600	922016731	1988	1986	1988	1986	1029
629	20230905	101500	919972101	1985	1982	1985	1982	3155
630	20230905	101400	913713118	1982	1972	1982	1971	3194
631	20230905	101300	907391701	1972	1973	1973	1972	1131
632	20230905	101200	905160741	1972	1973	1973	1972	1207
633	20230905	101100	902779522	1972	1974	1974	1972	157
634	20230905	101000	902469704	1972	1972	1972	1972	136
635	20230905	100900	902201512	1974	1973	1974	1972	1127
636	20230905	100800	899977985	1973	1975	1975	1973	733
637	20230905	100700	898530887	1975	1975	1975	1975	205
638	20230905	100600	898126012	1984	1983	1984	1983	200
639	20230905	100500	897729232	1984	1976	1984	1975	391
640	20230905	100400	896956266	1976	1970	1976	1970	2167
641	20230905	100300	892686729	1967	1967	1967	1967	2219
642	20230905	100200	888321956	1967	1966	1967	1966	1042
643	20230905	100100	886272343	1971	1968	1971	1966	3501
644	20230905	100000	879389352	1968	1974	1974	1968	3016
645	20230905	095900	873440512	1974	1972	1974	1972	124
646	20230905	095800	873195982	1972	1973	1977	1972	1803
647	20230905	095700	869640410	1973	1972	1973	1972	469
648	20230905	095600	868715085	1972	1978	1978	1971	5429
649	20230905	095500	857989333	1978	1986	1987	1978	4189
650	20230905	095400	849687502	1985	1985	1985	1985	625
651	20230905	095300	848446877	1985	1985	1986	1985	961
652	20230905	095200	846539122	1986	1986	1986	1986	190
653	20230905	095100	846161782	1987	1980	1987	1975	2680
654	20230905	095000	840860694	1979	1977	1979	1977	626
655	20230905	094900	839621936	1976	1976	1982	1976	4717
656	20230905	094800	830285179	1975	1975	1975	1975	110
657	20230905	094700	830067929	1979	1974	1979	1974	74
658	20230905	094600	829921733	1979	1979	1979	1979	2
659	20230905	094500	829917775	1974	1981	1981	1974	6350
660	20230905	094400	817346792	1981	1981	1982	1981	1267
661	20230905	094300	814836469	1981	1980	1981	1980	420
662	20230905	094200	814004807	1979	1978	1979	1978	2461
663	20230905	094100	809135992	1979	1973	1979	1973	2691
664	20230905	094000	803820658	1968	1975	1976	1968	4974
665	20230905	093900	794008871	1975	1973	1977	1971	1281
666	20230905	093800	791480358	1973	1965	1973	1965	431
667	20230905	093700	790631763	1970	1965	1970	1965	4017
668	20230905	093600	782722403	1963	1969	1969	1963	1092
669	20230905	093500	780578735	1963	1968	1968	1963	3441
670	20230905	093400	773810177	1968	1966	1968	1961	2370
671	20230905	093300	769158590	1966	1963	1966	1961	3613
672	20230905	093200	762067770	1963	1962	1968	1962	2207
673	20230905	093100	757736307	1962	1963	1963	1961	2544
674	20230905	093000	752744163	1963	1962	1963	1962	1879
675	20230905	092900	749056329	1962	1970	1970	1962	2618
676	20230905	092800	743918965	1970	1955	1970	1950	6046
677	20230905	092700	732045346	1950	1939	1950	1939	10168
678	20230905	092600	712281488	1939	1942	1942	1939	2686
679	20230905	092500	707068843	1944	1945	1945	1944	2251
680	20230905	092400	702690716	1947	1947	1947	1945	1432
681	20230905	092300	699904670	1936	1937	1937	1936	5384
682	20230905	092200	689480521	1937	1933	1940	1932	2414
683	20230905	092100	684806109	1940	1941	1947	1940	3812
684	20230905	092000	677407948	1940	1935	1940	1930	6731
685	20230905	091900	664373510	1935	1927	1935	1927	7721
686	20230905	091800	649463284	1927	1925	1927	1921	2057
687	20230905	091700	645506105	1925	1937	1937	1925	10478
688	20230905	091600	625309690	1926	1910	1941	1906	12193
689	20230905	091500	601896080	1906	1935	1936	1906	23634
690	20230905	091400	556430510	1935	1941	1953	1935	15977
691	20230905	091300	525435734	1941	1941	1957	1940	10854
692	20230905	091200	504357551	1940	1962	1962	1935	56722
693	20230905	091100	393731601	1962	1962	1970	1960	8364
694	20230905	091000	377320018	1962	1958	1970	1957	10753
695	20230905	090900	356242076	1958	1990	1990	1958	48965
696	20230905	090800	259200588	1990	2000	2000	1990	6847
697	20230905	090700	245568438	2000	2005	2005	2000	1885
698	20230905	090600	241789618	2005	1994	2005	1987	4361
699	20230905	090500	233085324	1994	1986	1994	1985	4832
700	20230905	090400	223462595	1985	1993	1994	1985	3855
701	20230905	090300	215801995	1993	1983	1993	1981	19258
702	20230905	090200	177594909	1982	1982	1990	1982	8050
703	20230905	090100	161627247	1982	1981	1993	1980	16056
704	20230905	090000	129792736	1990	2000	2005	1951	56544