KissMeData/032580/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190500	7954228452	1912	1912	1912	1912	154472
3	20230915	190400	7954228452	1912	1912	1912	1912	0
4	20230915	190300	7954228452	1912	1912	1912	1912	0
5	20230915	190200	7954228452	1912	1912	1912	1912	0
6	20230915	190100	7954228452	1912	1912	1912	1912	0
7	20230915	190000	7954228452	1912	1912	1912	1912	0
8	20230915	185900	7954228452	1912	1912	1912	1912	0
9	20230915	185800	7954228452	1912	1912	1912	1912	0
10	20230915	185700	7954228452	1912	1912	1912	1912	0
11	20230915	185600	7954228452	1912	1912	1912	1912	0
12	20230915	185500	7954228452	1912	1912	1912	1912	0
13	20230915	185400	7954228452	1912	1912	1912	1912	0
14	20230915	185300	7954228452	1912	1912	1912	1912	0
15	20230915	185200	7954228452	1912	1912	1912	1912	0
16	20230915	185100	7954228452	1912	1912	1912	1912	0
17	20230915	185000	7954228452	1912	1912	1912	1912	0
18	20230915	184900	7954228452	1912	1912	1912	1912	0
19	20230915	184800	7954228452	1912	1912	1912	1912	0
20	20230915	184700	7954228452	1912	1912	1912	1912	0
21	20230915	184600	7954228452	1912	1912	1912	1912	0
22	20230915	184500	7954228452	1912	1912	1912	1912	0
23	20230915	184400	7954228452	1912	1912	1912	1912	0
24	20230915	184300	7954228452	1912	1912	1912	1912	0
25	20230915	184200	7954228452	1912	1912	1912	1912	0
26	20230915	184100	7954228452	1912	1912	1912	1912	0
27	20230915	184000	7954228452	1912	1912	1912	1912	0
28	20230915	183900	7954228452	1912	1912	1912	1912	0
29	20230915	183800	7954228452	1912	1912	1912	1912	0
30	20230915	183700	7954228452	1912	1912	1912	1912	0
31	20230915	183600	7954228452	1912	1912	1912	1912	0
32	20230915	183500	7954228452	1912	1912	1912	1912	154472
33	20230915	183400	7954228452	1912	1912	1912	1912	0
34	20230915	183300	7954228452	1912	1912	1912	1912	0
35	20230915	183200	7954228452	1912	1912	1912	1912	0
36	20230915	183100	7954228452	1912	1912	1912	1912	0
37	20230915	183000	7954228452	1912	1912	1912	1912	0
38	20230915	182900	7954228452	1912	1912	1912	1912	0
39	20230915	182800	7954228452	1912	1912	1912	1912	0
40	20230915	182700	7954228452	1912	1912	1912	1912	0
41	20230915	182600	7954228452	1912	1912	1912	1912	0
42	20230915	182500	7954228452	1912	1912	1912	1912	0
43	20230915	182400	7954228452	1912	1912	1912	1912	0
44	20230915	182300	7954228452	1912	1912	1912	1912	0
45	20230915	182200	7954228452	1912	1912	1912	1912	0
46	20230915	182100	7954228452	1912	1912	1912	1912	0
47	20230915	182000	7954228452	1912	1912	1912	1912	0
48	20230915	181900	7954228452	1912	1912	1912	1912	0
49	20230915	181800	7954228452	1912	1912	1912	1912	0
50	20230915	181700	7954228452	1912	1912	1912	1912	0
51	20230915	181600	7954228452	1912	1912	1912	1912	0
52	20230915	181500	7954228452	1912	1912	1912	1912	0
53	20230915	181400	7954228452	1912	1912	1912	1912	0
54	20230915	181300	7954228452	1912	1912	1912	1912	0
55	20230915	181200	7954228452	1912	1912	1912	1912	0
56	20230915	181100	7954228452	1912	1912	1912	1912	0
57	20230915	181000	7954228452	1912	1912	1912	1912	0
58	20230915	180900	7954228452	1912	1912	1912	1912	0
59	20230915	180800	7954228452	1912	1912	1912	1912	0
60	20230915	180700	7954228452	1912	1912	1912	1912	0
61	20230915	180600	7954228452	1912	1912	1912	1912	0
62	20230915	180500	7954228452	1912	1912	1912	1912	154472
63	20230915	180400	7954228452	1912	1912	1912	1912	0
64	20230915	180300	7954228452	1912	1912	1912	1912	0
65	20230915	180200	7954228452	1912	1912	1912	1912	0
66	20230915	180100	7954228452	1912	1912	1912	1912	0
67	20230915	180000	7954228452	1912	1912	1912	1912	0
68	20230915	175900	7954228452	1912	1912	1912	1912	0
69	20230915	175800	7954228452	1912	1912	1912	1912	0
70	20230915	175700	7954228452	1912	1912	1912	1912	0
71	20230915	175600	7954228452	1912	1912	1912	1912	0
72	20230915	175500	7954228452	1912	1912	1912	1912	0
73	20230915	175400	7954228452	1912	1912	1912	1912	0
74	20230915	175300	7954228452	1912	1912	1912	1912	0
75	20230915	175200	7954228452	1912	1912	1912	1912	0
76	20230915	175100	7954228452	1912	1912	1912	1912	0
77	20230915	175000	7954228452	1912	1912	1912	1912	0
78	20230915	174900	7954228452	1912	1912	1912	1912	0
79	20230915	174800	7954228452	1912	1912	1912	1912	0
80	20230915	174700	7954228452	1912	1912	1912	1912	0
81	20230915	174600	7954228452	1912	1912	1912	1912	0
82	20230915	174500	7954228452	1912	1912	1912	1912	0
83	20230915	174400	7954228452	1912	1912	1912	1912	0
84	20230915	174300	7954228452	1912	1912	1912	1912	0
85	20230915	174200	7954228452	1912	1912	1912	1912	0
86	20230915	174100	7954228452	1912	1912	1912	1912	0
87	20230915	174000	7954228452	1912	1912	1912	1912	0
88	20230915	173900	7954228452	1912	1912	1912	1912	0
89	20230915	173800	7954228452	1912	1912	1912	1912	0
90	20230915	173700	7954228452	1912	1912	1912	1912	0
91	20230915	173600	7954228452	1912	1912	1912	1912	0
92	20230915	173500	7954228452	1912	1912	1912	1912	154472
93	20230915	173400	7954228452	1912	1912	1912	1912	0
94	20230915	173300	7954228452	1912	1912	1912	1912	0
95	20230915	173200	7954228452	1912	1912	1912	1912	0
96	20230915	173100	7954228452	1912	1912	1912	1912	0
97	20230915	173000	7954228452	1912	1912	1912	1912	0
98	20230915	172900	7954228452	1912	1912	1912	1912	0
99	20230915	172800	7954228452	1912	1912	1912	1912	0
100	20230915	172700	7954228452	1912	1912	1912	1912	0
101	20230915	172600	7954228452	1912	1912	1912	1912	0
102	20230915	172500	7954228452	1912	1912	1912	1912	0
103	20230915	172400	7954228452	1912	1912	1912	1912	0
104	20230915	172300	7954228452	1912	1912	1912	1912	0
105	20230915	172200	7954228452	1912	1912	1912	1912	0
106	20230915	172100	7954228452	1912	1912	1912	1912	0
107	20230915	172000	7954228452	1912	1912	1912	1912	0
108	20230915	171900	7954228452	1912	1912	1912	1912	0
109	20230915	171800	7954228452	1912	1912	1912	1912	0
110	20230915	171700	7954228452	1912	1912	1912	1912	0
111	20230915	171600	7954228452	1912	1912	1912	1912	0
112	20230915	171500	7954228452	1912	1912	1912	1912	0
113	20230915	171400	7954228452	1912	1912	1912	1912	0
114	20230915	171300	7954228452	1912	1912	1912	1912	0
115	20230915	171200	7954228452	1912	1912	1912	1912	0
116	20230915	171100	7954228452	1912	1912	1912	1912	0
117	20230915	171000	7954228452	1912	1912	1912	1912	0
118	20230915	170900	7954228452	1912	1912	1912	1912	0
119	20230915	170800	7954228452	1912	1912	1912	1912	0
120	20230915	170700	7954228452	1912	1912	1912	1912	0
121	20230915	170600	7954228452	1912	1912	1912	1912	0
122	20230915	170500	7954228452	1912	1912	1912	1912	154472
123	20230915	170400	7954228452	1912	1912	1912	1912	0
124	20230915	170300	7954228452	1912	1912	1912	1912	0
125	20230915	170200	7954228452	1912	1912	1912	1912	0
126	20230915	170100	7954228452	1912	1912	1912	1912	0
127	20230915	170000	7954228452	1912	1912	1912	1912	0
128	20230915	165900	7954228452	1912	1912	1912	1912	0
129	20230915	165800	7954228452	1912	1912	1912	1912	0
130	20230915	165700	7954228452	1912	1912	1912	1912	0
131	20230915	165600	7954228452	1912	1912	1912	1912	0
132	20230915	165500	7954228452	1912	1912	1912	1912	0
133	20230915	165400	7954228452	1912	1912	1912	1912	0
134	20230915	165300	7954228452	1912	1912	1912	1912	0
135	20230915	165200	7954228452	1912	1912	1912	1912	0
136	20230915	165100	7954228452	1912	1912	1912	1912	0
137	20230915	165000	7954228452	1912	1912	1912	1912	0
138	20230915	164900	7954228452	1912	1912	1912	1912	0
139	20230915	164800	7954228452	1912	1912	1912	1912	0
140	20230915	164700	7954228452	1912	1912	1912	1912	0
141	20230915	164600	7954228452	1912	1912	1912	1912	0
142	20230915	164500	7954228452	1912	1912	1912	1912	0
143	20230915	164400	7954228452	1912	1912	1912	1912	0
144	20230915	164300	7954228452	1912	1912	1912	1912	0
145	20230915	164200	7954228452	1912	1912	1912	1912	0
146	20230915	164100	7954228452	1912	1912	1912	1912	0
147	20230915	164000	7954228452	1912	1912	1912	1912	0
148	20230915	163900	7954228452	1912	1912	1912	1912	0
149	20230915	163800	7954228452	1912	1912	1912	1912	0
150	20230915	163700	7954228452	1912	1912	1912	1912	0
151	20230915	163600	7954228452	1912	1912	1912	1912	0
152	20230915	163500	7954228452	1912	1912	1912	1912	154472
153	20230915	163400	7954228452	1912	1912	1912	1912	0
154	20230915	163300	7954228452	1912	1912	1912	1912	0
155	20230915	163200	7954228452	1912	1912	1912	1912	0
156	20230915	163100	7954228452	1912	1912	1912	1912	0
157	20230915	163000	7954228452	1912	1912	1912	1912	0
158	20230915	162900	7954228452	1912	1912	1912	1912	0
159	20230915	162800	7954228452	1912	1912	1912	1912	0
160	20230915	162700	7954228452	1912	1912	1912	1912	0
161	20230915	162600	7954228452	1912	1912	1912	1912	0
162	20230915	162500	7954228452	1912	1912	1912	1912	0
163	20230915	162400	7954228452	1912	1912	1912	1912	0
164	20230915	162300	7954228452	1912	1912	1912	1912	0
165	20230915	162200	7954228452	1912	1912	1912	1912	0
166	20230915	162100	7954228452	1912	1912	1912	1912	0
167	20230915	162000	7954228452	1912	1912	1912	1912	0
168	20230915	161900	7954228452	1912	1912	1912	1912	0
169	20230915	161800	7954228452	1912	1912	1912	1912	0
170	20230915	161700	7954228452	1912	1912	1912	1912	0
171	20230915	161600	7954228452	1912	1912	1912	1912	0
172	20230915	161500	7954228452	1912	1912	1912	1912	0
173	20230915	161400	7954228452	1912	1912	1912	1912	0
174	20230915	161300	7954228452	1912	1912	1912	1912	0
175	20230915	161200	7954228452	1912	1912	1912	1912	0
176	20230915	161100	7954228452	1912	1912	1912	1912	0
177	20230915	161000	7954228452	1912	1912	1912	1912	0
178	20230915	160900	7954228452	1912	1912	1912	1912	0
179	20230915	160800	7954228452	1912	1912	1912	1912	0
180	20230915	160700	7954228452	1912	1912	1912	1912	0
181	20230915	160600	7954228452	1912	1912	1912	1912	0
182	20230915	160500	7954228452	1912	1912	1912	1912	154472
183	20230915	160400	7954228452	1912	1912	1912	1912	0
184	20230915	160300	7954228452	1912	1912	1912	1912	0
185	20230915	160200	7954228452	1912	1912	1912	1912	0
186	20230915	160100	7954228452	1912	1912	1912	1912	0
187	20230915	160000	7954228452	1912	1912	1912	1912	0
188	20230915	155900	7954228452	1912	1912	1912	1912	0
189	20230915	155800	7954228452	1912	1912	1912	1912	0
190	20230915	155700	7954228452	1912	1912	1912	1912	0
191	20230915	155600	7954228452	1912	1912	1912	1912	0
192	20230915	155500	7954228452	1912	1912	1912	1912	0
193	20230915	155400	7954228452	1912	1912	1912	1912	0
194	20230915	155300	7954228452	1912	1912	1912	1912	0
195	20230915	155200	7954228452	1912	1912	1912	1912	0
196	20230915	155100	7954228452	1912	1912	1912	1912	0
197	20230915	155000	7954228452	1912	1912	1912	1912	0
198	20230915	154900	7954228452	1912	1912	1912	1912	0
199	20230915	154800	7954228452	1912	1912	1912	1912	0
200	20230915	154700	7954228452	1912	1912	1912	1912	0
201	20230915	154600	7954228452	1912	1912	1912	1912	0
202	20230915	154500	7954228452	1912	1912	1912	1912	0
203	20230915	154400	7954228452	1912	1912	1912	1912	0
204	20230915	154300	7954228452	1912	1912	1912	1912	0
205	20230915	154200	7954228452	1912	1912	1912	1912	0
206	20230915	154100	7954228452	1912	1912	1912	1912	0
207	20230915	154000	7954228452	1912	1912	1912	1912	0
208	20230915	153900	7954228452	1912	1912	1912	1912	0
209	20230915	153800	7954228452	1912	1912	1912	1912	0
210	20230915	153700	7954228452	1912	1912	1912	1912	0
211	20230915	153600	7954228452	1912	1912	1912	1912	0
212	20230915	153500	7954228452	1912	1912	1912	1912	154472
213	20230915	153400	7954228452	1912	1912	1912	1912	0
214	20230915	153300	7954228452	1912	1912	1912	1912	0
215	20230915	153200	7954228452	1912	1912	1912	1912	0
216	20230915	153100	7954228452	1912	1912	1912	1912	0
217	20230915	153000	7954228452	1912	1912	1912	1912	154472
218	20230915	152900	7658877988	1928	1928	1928	1928	0
219	20230915	152800	7658877988	1928	1928	1928	1928	0
220	20230915	152700	7658877988	1928	1928	1928	1928	0
221	20230915	152600	7658877988	1928	1928	1928	1928	0
222	20230915	152500	7658877988	1928	1928	1928	1928	0
223	20230915	152400	7658877988	1928	1928	1928	1928	0
224	20230915	152300	7658877988	1928	1928	1928	1928	0
225	20230915	152200	7658877988	1928	1928	1928	1928	0
226	20230915	152100	7658877988	1928	1928	1928	1928	0
227	20230915	152000	7658877988	1928	1928	1928	1928	0
228	20230915	151900	7658877988	1928	1923	1928	1923	13640
229	20230915	151800	7632635862	1927	1922	1927	1922	7469
230	20230915	151700	7618267478	1921	1920	1927	1919	9821
231	20230915	151600	7599385406	1924	1921	1924	1919	8862
232	20230915	151500	7582363713	1920	1919	1920	1919	4232
233	20230915	151400	7574241905	1919	1919	1920	1918	5685
234	20230915	151300	7563333979	1919	1924	1924	1918	19033
235	20230915	151200	7526769284	1927	1923	1927	1923	6197
236	20230915	151100	7514844868	1923	1922	1923	1921	1145
237	20230915	151000	7512643048	1922	1923	1923	1921	2671
238	20230915	150900	7507507785	1923	1923	1923	1921	3499
239	20230915	150800	7500783374	1923	1930	1930	1922	5469
240	20230915	150700	7490256209	1923	1928	1930	1921	6756
241	20230915	150600	7477229156	1930	1920	1931	1920	298
242	20230915	150500	7476654065	1920	1928	1936	1920	6434
243	20230915	150400	7464246483	1927	1915	1927	1914	12891
244	20230915	150300	7439499812	1914	1916	1918	1914	8876
245	20230915	150200	7422501935	1915	1915	1916	1910	17865
246	20230915	150100	7388320661	1914	1922	1925	1910	29974
247	20230915	150000	7330903066	1922	1922	1926	1922	10327
248	20230915	145900	7311051864	1922	1926	1926	1922	9918
249	20230915	145800	7291986599	1926	1925	1927	1923	5991
250	20230915	145700	7280461354	1924	1923	1924	1923	4047
251	20230915	145600	7272677138	1923	1924	1925	1923	2280
252	20230915	145500	7268291982	1923	1922	1923	1922	1787
253	20230915	145400	7264856021	1923	1923	1925	1923	2672
254	20230915	145300	7259716746	1924	1925	1927	1924	2172
255	20230915	145200	7255536112	1924	1923	1924	1921	13071
256	20230915	145100	7230405100	1923	1928	1928	1923	16601
257	20230915	145000	7198440946	1927	1931	1931	1927	9331
258	20230915	144900	7180459894	1932	1927	1932	1927	6982
259	20230915	144800	7166998742	1927	1927	1932	1927	4856
260	20230915	144700	7157633053	1930	1930	1930	1927	2553
261	20230915	144600	7152710260	1931	1931	1931	1930	2224
262	20230915	144500	7148416997	1930	1931	1931	1930	2755
263	20230915	144400	7143098150	1931	1931	1932	1931	330
264	20230915	144300	7142460870	1930	1926	1930	1926	5228
265	20230915	144200	7132385226	1926	1926	1926	1926	301
266	20230915	144100	7131805500	1925	1926	1928	1924	6127
267	20230915	144000	7120009824	1928	1928	1928	1926	5118
268	20230915	143900	7110151313	1930	1935	1935	1929	3754
269	20230915	143800	7102900249	1931	1937	1937	1931	3224
270	20230915	143700	7096672891	1937	1937	1937	1931	872
271	20230915	143600	7094986939	1931	1934	1938	1931	7144
272	20230915	143500	7081185508	1934	1938	1938	1934	13159
273	20230915	143400	7055713111	1940	1940	1941	1938	927
274	20230915	143300	7053914923	1938	1937	1941	1937	2569
275	20230915	143200	7048934386	1937	1941	1942	1937	8297
276	20230915	143100	7032844591	1941	1935	1941	1935	1265
277	20230915	143000	7030395815	1935	1935	1935	1934	1609
278	20230915	142900	7027283942	1935	1942	1945	1935	2913
279	20230915	142800	7021635650	1942	1931	1942	1931	8251
280	20230915	142700	7005672333	1931	1924	1931	1924	5586
281	20230915	142600	6994916868	1924	1921	1924	1921	2491
282	20230915	142500	6990125757	1921	1921	1921	1919	5757
283	20230915	142400	6979070522	1921	1924	1924	1919	14277
284	20230915	142300	6951649776	1924	1925	1925	1924	1151
285	20230915	142200	6949434736	1925	1925	1925	1920	10719
286	20230915	142100	6928843070	1925	1924	1925	1920	5063
287	20230915	142000	6919112084	1920	1927	1927	1920	16552
288	20230915	141900	6887292617	1926	1926	1932	1922	4540
289	20230915	141800	6878555604	1923	1935	1937	1923	26744
290	20230915	141700	6827032372	1935	1939	1940	1935	5767
291	20230915	141600	6815855351	1935	1932	1935	1929	25957
292	20230915	141500	6765725290	1933	1938	1938	1933	15755
293	20230915	141400	6735241166	1939	1939	1939	1939	17
294	20230915	141300	6735208203	1939	1938	1939	1936	780
295	20230915	141200	6733697239	1939	1941	1941	1938	1693
296	20230915	141100	6730412914	1941	1942	1942	1941	3361
297	20230915	141000	6723888631	1942	1942	1942	1942	300
298	20230915	140900	6723306031	1941	1941	1941	1941	2109
299	20230915	140800	6719212462	1941	1942	1942	1941	1719
300	20230915	140700	6715875344	1942	1942	1942	1942	508
301	20230915	140600	6714888808	1942	1942	1942	1941	3558
302	20230915	140500	6707979917	1942	1942	1943	1942	3841
303	20230915	140400	6700520595	1943	1943	1947	1943	900
304	20230915	140300	6698771875	1944	1947	1947	1944	33
305	20230915	140200	6698707683	1947	1943	1947	1943	1784
306	20230915	140100	6695241367	1948	1948	1948	1948	10
307	20230915	140000	6695221887	1948	1948	1948	1948	4
308	20230915	135900	6695214095	1941	1941	1942	1941	549
309	20230915	135800	6694147960	1941	1941	1941	1941	0
310	20230915	135700	6694147960	1941	1943	1950	1940	6412
311	20230915	135600	6681695900	1940	1938	1955	1938	22516
312	20230915	135500	6637982903	1935	1936	1938	1935	4163
313	20230915	135400	6629921483	1938	1938	1938	1932	19896
314	20230915	135300	6591426482	1939	1940	1940	1939	2647
315	20230915	135200	6586292949	1940	1943	1943	1940	7015
316	20230915	135100	6572680107	1942	1941	1943	1941	11417
317	20230915	135000	6550506334	1944	1945	1945	1941	2288
318	20230915	134900	6546059148	1945	1945	1945	1942	2519
319	20230915	134800	6541166917	1946	1942	1946	1941	3944
320	20230915	134700	6533508563	1947	1949	1949	1943	10817
321	20230915	134600	6512469725	1948	1948	1948	1948	15
322	20230915	134500	6512440505	1949	1948	1949	1948	605
323	20230915	134400	6511261884	1949	1949	1949	1946	646
324	20230915	134300	6510004061	1946	1948	1950	1946	2909
325	20230915	134200	6504341444	1948	1948	1949	1947	16484
326	20230915	134100	6472243179	1948	1948	1948	1946	5285
327	20230915	134000	6461949767	1948	1952	1952	1948	10985
328	20230915	133900	6440527381	1952	1955	1955	1952	2997
329	20230915	133800	6434672445	1955	1952	1955	1952	3756
330	20230915	133700	6427335537	1952	1952	1954	1952	8621
331	20230915	133600	6410506102	1952	1949	1952	1949	9911
332	20230915	133500	6391171505	1950	1949	1950	1948	3744
333	20230915	133400	6383872822	1949	1948	1949	1948	2348
334	20230915	133300	6379298917	1946	1948	1948	1946	2118
335	20230915	133200	6375173793	1946	1947	1947	1946	246
336	20230915	133100	6374695075	1947	1947	1947	1947	1000
337	20230915	133000	6372748075	1945	1945	1945	1945	0
338	20230915	132900	6372748075	1945	1945	1946	1944	1838
339	20230915	132800	6369174123	1945	1945	1946	1945	931
340	20230915	132700	6367363128	1945	1945	1945	1945	38
341	20230915	132600	6367289218	1945	1945	1945	1944	825
342	20230915	132500	6365684893	1945	1945	1945	1945	34
343	20230915	132400	6365618763	1941	1947	1947	1941	1707
344	20230915	132300	6362303820	1947	1946	1948	1941	459
345	20230915	132200	6361411789	1941	1947	1947	1941	1274
346	20230915	132100	6358934324	1948	1941	1948	1941	4554
347	20230915	132000	6350082888	1941	1941	1941	1941	242
348	20230915	131900	6349613166	1941	1941	1941	1937	5899
349	20230915	131800	6338185911	1937	1938	1939	1937	8633
350	20230915	131700	6321458611	1942	1940	1942	1936	2028
351	20230915	131600	6317523412	1936	1936	1936	1936	2602
352	20230915	131500	6312485940	1936	1942	1942	1936	2293
353	20230915	131400	6308040490	1942	1945	1945	1942	2241
354	20230915	131300	6303686695	1946	1947	1948	1944	3060
355	20230915	131200	6297727626	1948	1946	1948	1946	3849
356	20230915	131100	6290233100	1942	1940	1945	1940	4374
357	20230915	131000	6281733605	1943	1939	1943	1939	257
358	20230915	130900	6281234854	1939	1936	1939	1936	1697
359	20230915	130800	6277944374	1936	1934	1936	1934	148
360	20230915	130700	6277657858	1936	1936	1936	1933	3962
361	20230915	130600	6269992580	1933	1935	1943	1933	4324
362	20230915	130500	6261627940	1944	1935	1944	1935	2694
363	20230915	130400	6256415041	1938	1942	1945	1935	15916
364	20230915	130300	6225555239	1945	1945	1947	1942	7200
365	20230915	130200	6211566731	1947	1945	1947	1942	1594
366	20230915	130100	6208466290	1945	1941	1945	1941	1751
367	20230915	130000	6205064588	1944	1944	1944	1944	50
368	20230915	125900	6204967388	1947	1946	1947	1938	8736
369	20230915	125800	6187993970	1946	1945	1946	1945	12
370	20230915	125700	6187970628	1946	1942	1946	1942	1222
371	20230915	125600	6185597431	1942	1941	1942	1941	327
372	20230915	125500	6184962400	1940	1938	1946	1938	188
373	20230915	125400	6184597791	1940	1938	1946	1935	5465
374	20230915	125300	6174014747	1938	1948	1948	1937	5284
375	20230915	125200	6163768069	1948	1948	1948	1948	62
376	20230915	125100	6163647293	1950	1950	1950	1950	1
377	20230915	125000	6163645343	1943	1937	1943	1936	1500
378	20230915	124900	6160735603	1936	1940	1940	1936	7325
379	20230915	124800	6146546005	1937	1943	1943	1937	14682
380	20230915	124700	6118073388	1942	1942	1942	1940	24978
381	20230915	124600	6069595088	1942	1943	1943	1942	5561
382	20230915	124500	6058793422	1943	1944	1946	1943	3479
383	20230915	124400	6052029052	1943	1943	1946	1942	2948
384	20230915	124300	6046303329	1943	1949	1949	1943	18080
385	20230915	124200	6011133552	1949	1950	1950	1949	12948
386	20230915	124100	5985888644	1951	1955	1955	1950	7107
387	20230915	124000	5972023560	1957	1952	1959	1952	2048
388	20230915	123900	5968020523	1960	1952	1960	1950	7045
389	20230915	123800	5954274227	1952	1952	1952	1951	3738
390	20230915	123700	5946978313	1952	1959	1959	1952	2283
391	20230915	123600	5942519388	1959	1953	1959	1953	1342
392	20230915	123500	5939892447	1952	1953	1958	1952	1897
393	20230915	123400	5936188890	1954	1955	1959	1952	2672
394	20230915	123300	5930970991	1955	1959	1960	1955	48
395	20230915	123200	5930876928	1960	1953	1961	1952	538
396	20230915	123100	5929825822	1961	1959	1961	1950	30693
397	20230915	123000	5869929472	1960	1964	1964	1960	3018
398	20230915	122900	5864012703	1965	1965	1965	1964	2591
399	20230915	122800	5858921389	1964	1965	1965	1961	1004
400	20230915	122700	5856952443	1961	1964	1965	1961	3620
401	20230915	122600	5849853379	1961	1961	1964	1961	241
402	20230915	122500	5849380754	1961	1965	1965	1961	13
403	20230915	122400	5849355254	1960	1959	1960	1959	23
404	20230915	122300	5849310178	1959	1959	1959	1959	336
405	20230915	122200	5848651954	1959	1959	1959	1957	6754
406	20230915	122100	5835421216	1959	1959	1964	1959	528
407	20230915	122000	5834386859	1959	1961	1961	1959	1234
408	20230915	121900	5831967492	1961	1960	1961	1960	2432
409	20230915	121800	5827200462	1960	1962	1962	1956	11352
410	20230915	121700	5804960987	1963	1966	1966	1963	2259
411	20230915	121600	5800526450	1965	1965	1966	1962	5234
412	20230915	121500	5790247815	1966	1966	1966	1965	7245
413	20230915	121400	5776004653	1966	1964	1966	1964	4520
414	20230915	121300	5767121776	1964	1966	1966	1964	721
415	20230915	121200	5765704569	1966	1973	1973	1966	180
416	20230915	121100	5765350583	1974	1974	1974	1974	13
417	20230915	121000	5765324921	1965	1974	1974	1965	2030
418	20230915	120900	5761335962	1965	1963	1965	1963	1411
419	20230915	120800	5758564469	1962	1976	1976	1960	4417
420	20230915	120700	5749901482	1965	1974	1976	1965	9588
421	20230915	120600	5731031229	1976	1977	1977	1969	9373
422	20230915	120500	5712516981	1980	1971	1982	1965	11241
423	20230915	120400	5690307656	1969	1962	1969	1962	8250
424	20230915	120300	5674081402	1962	1962	1962	1962	182
425	20230915	120200	5673724318	1963	1962	1963	1960	1777
426	20230915	120100	5670238304	1961	1961	1961	1960	4977
427	20230915	120000	5660480472	1960	1965	1965	1959	12724
428	20230915	115900	5635527171	1964	1968	1968	1963	10499
429	20230915	115800	5614907481	1968	1967	1968	1964	1990
430	20230915	115700	5610995091	1967	1968	1968	1964	216
431	20230915	115600	5610570109	1968	1966	1971	1966	7655
432	20230915	115500	5595506995	1966	1965	1966	1965	589
433	20230915	115400	5594349521	1966	1965	1966	1959	1294
434	20230915	115300	5591812967	1965	1965	1965	1958	12843
435	20230915	115200	5566647178	1960	1967	1967	1960	2588
436	20230915	115100	5561574687	1960	1963	1969	1960	10216
437	20230915	115000	5541526906	1963	1963	1969	1962	1811
438	20230915	114900	5537969864	1962	1965	1968	1962	6685
439	20230915	114800	5524845785	1965	1964	1968	1964	248
440	20230915	114700	5524358699	1968	1962	1968	1962	1639
441	20230915	114600	5521138074	1966	1962	1967	1960	7818
442	20230915	114500	5505783467	1962	1964	1965	1962	5195
443	20230915	114400	5495580813	1970	1969	1970	1964	2336
444	20230915	114300	5490988965	1964	1965	1969	1964	5796
445	20230915	114200	5479602072	1966	1968	1969	1966	2872
446	20230915	114100	5473953647	1968	1965	1968	1964	1696
447	20230915	114000	5470620393	1964	1971	1971	1964	2528
448	20230915	113900	5465652607	1970	1964	1974	1955	32739
449	20230915	113800	5401403098	1964	1952	1973	1947	47904
450	20230915	113700	5307531763	1952	1992	1992	1950	99947
451	20230915	113600	5109994836	1991	1986	1991	1985	82881
452	20230915	113500	4945183710	1986	1982	1986	1981	20127
453	20230915	113400	4905254003	1983	1980	1983	1980	4518
454	20230915	113300	4896299692	1980	1980	1982	1980	2721
455	20230915	113200	4890911554	1980	1979	1982	1978	12811
456	20230915	113100	4865550083	1979	1978	1979	1977	9045
457	20230915	113000	4847660589	1979	1980	1980	1978	14079
458	20230915	112900	4819803892	1980	1983	1983	1980	14170
459	20230915	112800	4791739820	1983	1977	1985	1976	40268
460	20230915	112700	4711986837	1978	1974	1980	1974	19682
461	20230915	112600	4673067285	1974	1973	1974	1973	1311
462	20230915	112500	4670480631	1973	1974	1974	1973	2231
463	20230915	112400	4666078555	1975	1977	1978	1975	7904
464	20230915	112300	4650455797	1977	1974	1977	1974	14164
465	20230915	112200	4622470518	1975	1972	1975	1972	7143
466	20230915	112100	4608364216	1972	1974	1974	1972	171
467	20230915	112000	4608026796	1973	1970	1973	1968	5328
468	20230915	111900	4597519599	1969	1967	1970	1967	9277
469	20230915	111800	4579245916	1967	1970	1971	1967	2849
470	20230915	111700	4573631638	1967	1965	1970	1965	6782
471	20230915	111600	4560301443	1967	1971	1971	1967	9519
472	20230915	111500	4541563875	1971	1972	1972	1970	3686
473	20230915	111400	4534297223	1972	1973	1973	1971	4043
474	20230915	111300	4526323207	1973	1962	1973	1962	11498
475	20230915	111200	4503684413	1961	1966	1966	1958	4773
476	20230915	111100	4494327862	1966	1966	1966	1959	3296
477	20230915	111000	4487855632	1966	1966	1966	1960	795
478	20230915	110900	4486292794	1966	1962	1967	1958	5520
479	20230915	110800	4475471080	1962	1960	1962	1960	3420
480	20230915	110700	4468766221	1959	1964	1964	1959	3911
481	20230915	110600	4461094083	1963	1970	1970	1963	728
482	20230915	110500	4459661043	1969	1965	1969	1957	9234
483	20230915	110400	4441511392	1957	1957	1964	1956	8536
484	20230915	110300	4424790944	1956	1959	1959	1955	2224
485	20230915	110200	4420436080	1959	1962	1962	1959	5567
486	20230915	110100	4409524319	1962	1967	1967	1962	1061
487	20230915	110000	4407441397	1967	1962	1967	1962	9254
488	20230915	105900	4389280863	1962	1967	1968	1962	3636
489	20230915	105800	4382136640	1967	1967	1968	1967	5502
490	20230915	105700	4371312610	1966	1967	1968	1966	642
491	20230915	105600	4370049786	1967	1969	1969	1966	1139
492	20230915	105500	4367808526	1969	1973	1973	1968	4140
493	20230915	105400	4359656796	1969	1974	1974	1969	2729
494	20230915	105300	4354279155	1974	1973	1976	1973	5515
495	20230915	105200	4343392740	1973	1970	1973	1967	5142
496	20230915	105100	4333260156	1970	1968	1970	1968	845
497	20230915	105000	4331595710	1970	1968	1972	1967	18544
498	20230915	104900	4295059359	1969	1972	1974	1969	5983
499	20230915	104800	4283265234	1972	1976	1976	1968	271
500	20230915	104700	4282730235	1976	1967	1976	1965	3319
501	20230915	104600	4276196936	1977	1979	1981	1955	21441
502	20230915	104500	4233933323	1978	1966	1980	1965	20526
503	20230915	104400	4193429726	1966	1972	1972	1966	7206
504	20230915	104300	4179237829	1972	1977	1978	1971	7577
505	20230915	104200	4164271183	1977	1969	1982	1969	29454
506	20230915	104100	4106130287	1968	1966	1968	1961	16519
507	20230915	104000	4073650824	1965	1964	1967	1963	8072
508	20230915	103900	4057786723	1965	1958	1965	1958	14676
509	20230915	103800	4028984213	1958	1947	1958	1947	16105
510	20230915	103700	3997556416	1947	1946	1950	1946	3622
511	20230915	103600	3990503723	1946	1952	1953	1946	13388
512	20230915	103500	3964429194	1951	1957	1957	1951	1485
513	20230915	103400	3961526888	1954	1957	1957	1951	1319
514	20230915	103300	3958948120	1958	1957	1959	1957	1706
515	20230915	103200	3955608942	1959	1960	1960	1957	238
516	20230915	103100	3955142696	1960	1959	1960	1955	5548
517	20230915	103000	3944288261	1959	1955	1960	1950	18567
518	20230915	102900	3907977667	1955	1953	1955	1950	6285
519	20230915	102800	3895717630	1955	1956	1956	1955	1638
520	20230915	102700	3892514554	1957	1949	1957	1949	5223
521	20230915	102600	3882304057	1945	1948	1954	1945	8012
522	20230915	102500	3866695896	1949	1943	1950	1943	1956
523	20230915	102400	3862895335	1943	1954	1954	1943	13446
524	20230915	102300	3836739357	1948	1952	1954	1948	10236
525	20230915	102200	3816788416	1954	1951	1954	1950	6996
526	20230915	102100	3803134165	1949	1948	1952	1948	3404
527	20230915	102000	3796501787	1947	1947	1954	1947	7504
528	20230915	101900	3781868692	1947	1957	1957	1947	8286
529	20230915	101800	3765705437	1958	1959	1959	1952	6412
530	20230915	101700	3753186746	1952	1955	1959	1952	7269
531	20230915	101600	3738965515	1956	1950	1958	1950	271
532	20230915	101500	3738435317	1958	1948	1958	1948	3446
533	20230915	101400	3731706639	1949	1958	1958	1949	8258
534	20230915	101300	3715588395	1959	1956	1959	1953	3974
535	20230915	101200	3707820687	1958	1964	1964	1956	4345
536	20230915	101100	3699317893	1963	1964	1965	1958	7935
537	20230915	101000	3683761271	1960	1961	1965	1959	4012
538	20230915	100900	3675886181	1960	1954	1960	1953	7210
539	20230915	100800	3661776388	1954	1957	1957	1953	3207
540	20230915	100700	3655509228	1957	1952	1959	1952	3833
541	20230915	100600	3648021667	1952	1960	1961	1952	10219
542	20230915	100500	3628039245	1959	1950	1959	1950	3943
543	20230915	100400	3620335419	1955	1950	1955	1949	2806
544	20230915	100300	3614866318	1948	1949	1958	1946	19889
545	20230915	100200	3576116380	1956	1948	1956	1947	7504
546	20230915	100100	3561474032	1948	1953	1953	1948	4206
547	20230915	100000	3553277780	1955	1950	1959	1946	26143
548	20230915	095900	3502287090	1950	1948	1950	1946	10501
549	20230915	095800	3481839346	1948	1956	1963	1947	47064
550	20230915	095700	3389862203	1956	1973	1973	1956	31079
551	20230915	095600	3328870039	1974	1966	1975	1965	13905
552	20230915	095500	3301451189	1966	1970	1970	1966	22072
553	20230915	095400	3257999336	1970	1976	1976	1970	15689
554	20230915	095300	3227036271	1976	1981	1983	1967	37005
555	20230915	095200	3153961734	1981	1967	1989	1966	81992
556	20230915	095100	2991512193	1967	1970	1971	1966	21126
557	20230915	095000	2949920991	1970	1968	1972	1968	7687
558	20230915	094900	2934775463	1969	1969	1969	1965	19072
559	20230915	094800	2897251957	1969	1970	1977	1969	18347
560	20230915	094700	2861044319	1970	1968	1970	1963	16331
561	20230915	094600	2828948623	1971	1981	1984	1963	33849
562	20230915	094500	2762189805	1981	1962	1982	1959	67150
563	20230915	094400	2629829126	1962	1960	1962	1959	17191
564	20230915	094300	2596138741	1959	1959	1959	1955	8597
565	20230915	094200	2579319785	1959	1960	1960	1959	5244
566	20230915	094100	2569044727	1960	1960	1963	1960	6533
567	20230915	094000	2556226062	1960	1961	1961	1956	5479
568	20230915	093900	2545502440	1955	1961	1962	1955	17084
569	20230915	093800	2512043526	1960	1963	1963	1959	8020
570	20230915	093700	2496315015	1963	1966	1967	1962	7168
571	20230915	093600	2482234385	1965	1960	1968	1959	12511
572	20230915	093500	2457687402	1960	1966	1970	1960	15952
573	20230915	093400	2426359907	1970	1972	1973	1964	28533
574	20230915	093300	2370137587	1971	1958	1972	1955	60863
575	20230915	093200	2250662071	1955	1946	1959	1943	39011
576	20230915	093100	2174483988	1947	1942	1949	1942	16657
577	20230915	093000	2142099895	1942	1936	1942	1936	2095
578	20230915	092900	2138034305	1936	1937	1937	1936	8326
579	20230915	092800	2121913172	1937	1941	1944	1937	17010
580	20230915	092700	2088911259	1944	1944	1949	1940	3851
581	20230915	092600	2081420292	1948	1939	1948	1938	14090
582	20230915	092500	2054031743	1945	1942	1946	1935	5954
583	20230915	092400	2042491038	1942	1949	1953	1942	8022
584	20230915	092300	2026843814	1949	1938	1955	1938	31984
585	20230915	092200	1964499160	1938	1937	1943	1934	1259
586	20230915	092100	1962056249	1932	1939	1945	1930	5619
587	20230915	092000	1951164761	1938	1932	1938	1928	12158
588	20230915	091900	1927691817	1932	1938	1938	1932	5731
589	20230915	091800	1916592910	1938	1939	1940	1938	2677
590	20230915	091700	1911402796	1940	1946	1946	1939	4142
591	20230915	091600	1903364425	1946	1940	1947	1938	18426
592	20230915	091500	1867563162	1940	1926	1948	1920	24702
593	20230915	091400	1819834559	1922	1933	1936	1922	27792
594	20230915	091300	1766199798	1933	1938	1938	1932	17552
595	20230915	091200	1732237005	1938	1940	1948	1938	12373
596	20230915	091100	1708230201	1940	1959	1960	1939	35338
597	20230915	091000	1639270324	1959	1944	1959	1936	26963
598	20230915	090900	1586608641	1934	1945	1949	1934	23673
599	20230915	090800	1540707739	1945	1945	1946	1934	28284
600	20230915	090700	1485804085	1943	1945	1956	1932	25556
601	20230915	090600	1436157858	1940	1940	1965	1940	104864
602	20230915	090500	1231707765	1940	1936	1942	1929	25745
603	20230915	090400	1181779608	1936	1911	1936	1910	50974
604	20230915	090300	1084171919	1909	1935	1936	1907	109341
605	20230915	090200	874588570	1936	1963	1965	1930	112927
606	20230915	090100	654456187	1962	1957	1990	1952	211622
607	20230915	090000	236497911	1957	1924	1957	1918	116314