KissMeData/207760/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	201000	707408863	1937	1937	1937	1937	2865
3	20230912	200900	707408863	1937	1937	1937	1937	0
4	20230912	200800	707408863	1937	1937	1937	1937	0
5	20230912	200700	707408863	1937	1937	1937	1937	0
6	20230912	200600	707408863	1937	1937	1937	1937	0
7	20230912	200500	707408863	1937	1937	1937	1937	0
8	20230912	200400	707408863	1937	1937	1937	1937	0
9	20230912	200300	707408863	1937	1937	1937	1937	0
10	20230912	200200	707408863	1937	1937	1937	1937	0
11	20230912	200100	707408863	1937	1937	1937	1937	0
12	20230912	200000	707408863	1937	1937	1937	1937	0
13	20230912	195900	707408863	1937	1937	1937	1937	0
14	20230912	195800	707408863	1937	1937	1937	1937	0
15	20230912	195700	707408863	1937	1937	1937	1937	0
16	20230912	195600	707408863	1937	1937	1937	1937	0
17	20230912	195500	707408863	1937	1937	1937	1937	0
18	20230912	195400	707408863	1937	1937	1937	1937	0
19	20230912	195300	707408863	1937	1937	1937	1937	0
20	20230912	195200	707408863	1937	1937	1937	1937	0
21	20230912	195100	707408863	1937	1937	1937	1937	0
22	20230912	195000	707408863	1937	1937	1937	1937	0
23	20230912	194900	707408863	1937	1937	1937	1937	0
24	20230912	194800	707408863	1937	1937	1937	1937	0
25	20230912	194700	707408863	1937	1937	1937	1937	0
26	20230912	194600	707408863	1937	1937	1937	1937	0
27	20230912	194500	707408863	1937	1937	1937	1937	0
28	20230912	194400	707408863	1937	1937	1937	1937	0
29	20230912	194300	707408863	1937	1937	1937	1937	0
30	20230912	194200	707408863	1937	1937	1937	1937	0
31	20230912	194100	707408863	1937	1937	1937	1937	0
32	20230912	194000	707408863	1937	1937	1937	1937	2865
33	20230912	193900	707408863	1937	1937	1937	1937	0
34	20230912	193800	707408863	1937	1937	1937	1937	0
35	20230912	193700	707408863	1937	1937	1937	1937	0
36	20230912	193600	707408863	1937	1937	1937	1937	0
37	20230912	193500	707408863	1937	1937	1937	1937	0
38	20230912	193400	707408863	1937	1937	1937	1937	0
39	20230912	193300	707408863	1937	1937	1937	1937	0
40	20230912	193200	707408863	1937	1937	1937	1937	0
41	20230912	193100	707408863	1937	1937	1937	1937	0
42	20230912	193000	707408863	1937	1937	1937	1937	0
43	20230912	192900	707408863	1937	1937	1937	1937	0
44	20230912	192800	707408863	1937	1937	1937	1937	0
45	20230912	192700	707408863	1937	1937	1937	1937	0
46	20230912	192600	707408863	1937	1937	1937	1937	0
47	20230912	192500	707408863	1937	1937	1937	1937	0
48	20230912	192400	707408863	1937	1937	1937	1937	0
49	20230912	192300	707408863	1937	1937	1937	1937	0
50	20230912	192200	707408863	1937	1937	1937	1937	0
51	20230912	192100	707408863	1937	1937	1937	1937	0
52	20230912	192000	707408863	1937	1937	1937	1937	0
53	20230912	191900	707408863	1937	1937	1937	1937	0
54	20230912	191800	707408863	1937	1937	1937	1937	0
55	20230912	191700	707408863	1937	1937	1937	1937	0
56	20230912	191600	707408863	1937	1937	1937	1937	0
57	20230912	191500	707408863	1937	1937	1937	1937	0
58	20230912	191400	707408863	1937	1937	1937	1937	0
59	20230912	191300	707408863	1937	1937	1937	1937	0
60	20230912	191200	707408863	1937	1937	1937	1937	0
61	20230912	191100	707408863	1937	1937	1937	1937	0
62	20230912	191000	707408863	1937	1937	1937	1937	2865
63	20230912	190900	707408863	1937	1937	1937	1937	0
64	20230912	190800	707408863	1937	1937	1937	1937	0
65	20230912	190700	707408863	1937	1937	1937	1937	0
66	20230912	190600	707408863	1937	1937	1937	1937	0
67	20230912	190500	707408863	1937	1937	1937	1937	0
68	20230912	190400	707408863	1937	1937	1937	1937	0
69	20230912	190300	707408863	1937	1937	1937	1937	0
70	20230912	190200	707408863	1937	1937	1937	1937	0
71	20230912	190100	707408863	1937	1937	1937	1937	0
72	20230912	190000	707408863	1937	1937	1937	1937	0
73	20230912	185900	707408863	1937	1937	1937	1937	0
74	20230912	185800	707408863	1937	1937	1937	1937	0
75	20230912	185700	707408863	1937	1937	1937	1937	0
76	20230912	185600	707408863	1937	1937	1937	1937	0
77	20230912	185500	707408863	1937	1937	1937	1937	0
78	20230912	185400	707408863	1937	1937	1937	1937	0
79	20230912	185300	707408863	1937	1937	1937	1937	0
80	20230912	185200	707408863	1937	1937	1937	1937	0
81	20230912	185100	707408863	1937	1937	1937	1937	0
82	20230912	185000	707408863	1937	1937	1937	1937	0
83	20230912	184900	707408863	1937	1937	1937	1937	0
84	20230912	184800	707408863	1937	1937	1937	1937	0
85	20230912	184700	707408863	1937	1937	1937	1937	0
86	20230912	184600	707408863	1937	1937	1937	1937	0
87	20230912	184500	707408863	1937	1937	1937	1937	0
88	20230912	184400	707408863	1937	1937	1937	1937	0
89	20230912	184300	707408863	1937	1937	1937	1937	0
90	20230912	184200	707408863	1937	1937	1937	1937	0
91	20230912	184100	707408863	1937	1937	1937	1937	0
92	20230912	184000	707408863	1937	1937	1937	1937	2865
93	20230912	183900	707408863	1937	1937	1937	1937	0
94	20230912	183800	707408863	1937	1937	1937	1937	0
95	20230912	183700	707408863	1937	1937	1937	1937	0
96	20230912	183600	707408863	1937	1937	1937	1937	0
97	20230912	183500	707408863	1937	1937	1937	1937	0
98	20230912	183400	707408863	1937	1937	1937	1937	0
99	20230912	183300	707408863	1937	1937	1937	1937	0
100	20230912	183200	707408863	1937	1937	1937	1937	0
101	20230912	183100	707408863	1937	1937	1937	1937	0
102	20230912	183000	707408863	1937	1937	1937	1937	0
103	20230912	182900	707408863	1937	1937	1937	1937	0
104	20230912	182800	707408863	1937	1937	1937	1937	0
105	20230912	182700	707408863	1937	1937	1937	1937	0
106	20230912	182600	707408863	1937	1937	1937	1937	0
107	20230912	182500	707408863	1937	1937	1937	1937	0
108	20230912	182400	707408863	1937	1937	1937	1937	0
109	20230912	182300	707408863	1937	1937	1937	1937	0
110	20230912	182200	707408863	1937	1937	1937	1937	0
111	20230912	182100	707408863	1937	1937	1937	1937	0
112	20230912	182000	707408863	1937	1937	1937	1937	0
113	20230912	181900	707408863	1937	1937	1937	1937	0
114	20230912	181800	707408863	1937	1937	1937	1937	0
115	20230912	181700	707408863	1937	1937	1937	1937	0
116	20230912	181600	707408863	1937	1937	1937	1937	0
117	20230912	181500	707408863	1937	1937	1937	1937	0
118	20230912	181400	707408863	1937	1937	1937	1937	0
119	20230912	181300	707408863	1937	1937	1937	1937	0
120	20230912	181200	707408863	1937	1937	1937	1937	0
121	20230912	181100	707408863	1937	1937	1937	1937	0
122	20230912	181000	707408863	1937	1937	1937	1937	2865
123	20230912	180900	707408863	1937	1937	1937	1937	0
124	20230912	180800	707408863	1937	1937	1937	1937	0
125	20230912	180700	707408863	1937	1937	1937	1937	0
126	20230912	180600	707408863	1937	1937	1937	1937	0
127	20230912	180500	707408863	1937	1937	1937	1937	0
128	20230912	180400	707408863	1937	1937	1937	1937	0
129	20230912	180300	707408863	1937	1937	1937	1937	0
130	20230912	180200	707408863	1937	1937	1937	1937	0
131	20230912	180100	707408863	1937	1937	1937	1937	0
132	20230912	180000	707408863	1937	1937	1937	1937	0
133	20230912	175900	707408863	1937	1937	1937	1937	0
134	20230912	175800	707408863	1937	1937	1937	1937	0
135	20230912	175700	707408863	1937	1937	1937	1937	0
136	20230912	175600	707408863	1937	1937	1937	1937	0
137	20230912	175500	707408863	1937	1937	1937	1937	0
138	20230912	175400	707408863	1937	1937	1937	1937	0
139	20230912	175300	707408863	1937	1937	1937	1937	0
140	20230912	175200	707408863	1937	1937	1937	1937	0
141	20230912	175100	707408863	1937	1937	1937	1937	0
142	20230912	175000	707408863	1937	1937	1937	1937	0
143	20230912	174900	707408863	1937	1937	1937	1937	0
144	20230912	174800	707408863	1937	1937	1937	1937	0
145	20230912	174700	707408863	1937	1937	1937	1937	0
146	20230912	174600	707408863	1937	1937	1937	1937	0
147	20230912	174500	707408863	1937	1937	1937	1937	0
148	20230912	174400	707408863	1937	1937	1937	1937	0
149	20230912	174300	707408863	1937	1937	1937	1937	0
150	20230912	174200	707408863	1937	1937	1937	1937	0
151	20230912	174100	707408863	1937	1937	1937	1937	0
152	20230912	174000	707408863	1937	1937	1937	1937	2865
153	20230912	173900	707408863	1937	1937	1937	1937	0
154	20230912	173800	707408863	1937	1937	1937	1937	0
155	20230912	173700	707408863	1937	1937	1937	1937	0
156	20230912	173600	707408863	1937	1937	1937	1937	0
157	20230912	173500	707408863	1937	1937	1937	1937	0
158	20230912	173400	707408863	1937	1937	1937	1937	0
159	20230912	173300	707408863	1937	1937	1937	1937	0
160	20230912	173200	707408863	1937	1937	1937	1937	0
161	20230912	173100	707408863	1937	1937	1937	1937	0
162	20230912	173000	707408863	1937	1937	1937	1937	0
163	20230912	172900	707408863	1937	1937	1937	1937	0
164	20230912	172800	707408863	1937	1937	1937	1937	0
165	20230912	172700	707408863	1937	1937	1937	1937	0
166	20230912	172600	707408863	1937	1937	1937	1937	0
167	20230912	172500	707408863	1937	1937	1937	1937	0
168	20230912	172400	707408863	1937	1937	1937	1937	0
169	20230912	172300	707408863	1937	1937	1937	1937	0
170	20230912	172200	707408863	1937	1937	1937	1937	0
171	20230912	172100	707408863	1937	1937	1937	1937	0
172	20230912	172000	707408863	1937	1937	1937	1937	0
173	20230912	171900	707408863	1937	1937	1937	1937	0
174	20230912	171800	707408863	1937	1937	1937	1937	0
175	20230912	171700	707408863	1937	1937	1937	1937	0
176	20230912	171600	707408863	1937	1937	1937	1937	0
177	20230912	171500	707408863	1937	1937	1937	1937	0
178	20230912	171400	707408863	1937	1937	1937	1937	0
179	20230912	171300	707408863	1937	1937	1937	1937	0
180	20230912	171200	707408863	1937	1937	1937	1937	0
181	20230912	171100	707408863	1937	1937	1937	1937	0
182	20230912	171000	707408863	1937	1937	1937	1937	2865
183	20230912	170900	707408863	1937	1937	1937	1937	0
184	20230912	170800	707408863	1937	1937	1937	1937	0
185	20230912	170700	707408863	1937	1937	1937	1937	0
186	20230912	170600	707408863	1937	1937	1937	1937	0
187	20230912	170500	707408863	1937	1937	1937	1937	0
188	20230912	170400	707408863	1937	1937	1937	1937	0
189	20230912	170300	707408863	1937	1937	1937	1937	0
190	20230912	170200	707408863	1937	1937	1937	1937	0
191	20230912	170100	707408863	1937	1937	1937	1937	0
192	20230912	170000	707408863	1937	1937	1937	1937	0
193	20230912	165900	707408863	1937	1937	1937	1937	0
194	20230912	165800	707408863	1937	1937	1937	1937	0
195	20230912	165700	707408863	1937	1937	1937	1937	0
196	20230912	165600	707408863	1937	1937	1937	1937	0
197	20230912	165500	707408863	1937	1937	1937	1937	0
198	20230912	165400	707408863	1937	1937	1937	1937	0
199	20230912	165300	707408863	1937	1937	1937	1937	0
200	20230912	165200	707408863	1937	1937	1937	1937	0
201	20230912	165100	707408863	1937	1937	1937	1937	0
202	20230912	165000	707408863	1937	1937	1937	1937	0
203	20230912	164900	707408863	1937	1937	1937	1937	0
204	20230912	164800	707408863	1937	1937	1937	1937	0
205	20230912	164700	707408863	1937	1937	1937	1937	0
206	20230912	164600	707408863	1937	1937	1937	1937	0
207	20230912	164500	707408863	1937	1937	1937	1937	0
208	20230912	164400	707408863	1937	1937	1937	1937	0
209	20230912	164300	707408863	1937	1937	1937	1937	0
210	20230912	164200	707408863	1937	1937	1937	1937	0
211	20230912	164100	707408863	1937	1937	1937	1937	0
212	20230912	164000	707408863	1937	1937	1937	1937	2865
213	20230912	163900	707408863	1937	1937	1937	1937	0
214	20230912	163800	707408863	1937	1937	1937	1937	0
215	20230912	163700	707408863	1937	1937	1937	1937	0
216	20230912	163600	707408863	1937	1937	1937	1937	0
217	20230912	163500	707408863	1937	1937	1937	1937	0
218	20230912	163400	707408863	1937	1937	1937	1937	0
219	20230912	163300	707408863	1937	1937	1937	1937	0
220	20230912	163200	707408863	1937	1937	1937	1937	0
221	20230912	163100	707408863	1937	1937	1937	1937	0
222	20230912	163000	707408863	1937	1937	1937	1937	0
223	20230912	162900	707408863	1937	1937	1937	1937	0
224	20230912	162800	707408863	1937	1937	1937	1937	0
225	20230912	162700	707408863	1937	1937	1937	1937	0
226	20230912	162600	707408863	1937	1937	1937	1937	0
227	20230912	162500	707408863	1937	1937	1937	1937	0
228	20230912	162400	707408863	1937	1937	1937	1937	0
229	20230912	162300	707408863	1937	1937	1937	1937	0
230	20230912	162200	707408863	1937	1937	1937	1937	0
231	20230912	162100	707408863	1937	1937	1937	1937	0
232	20230912	162000	707408863	1937	1937	1937	1937	0
233	20230912	161900	707408863	1937	1937	1937	1937	0
234	20230912	161800	707408863	1937	1937	1937	1937	0
235	20230912	161700	707408863	1937	1937	1937	1937	0
236	20230912	161600	707408863	1937	1937	1937	1937	0
237	20230912	161500	707408863	1937	1937	1937	1937	0
238	20230912	161400	707408863	1937	1937	1937	1937	0
239	20230912	161300	707408863	1937	1937	1937	1937	0
240	20230912	161200	707408863	1937	1937	1937	1937	0
241	20230912	161100	707408863	1937	1937	1937	1937	0
242	20230912	161000	707408863	1937	1937	1937	1937	2865
243	20230912	160900	707408863	1937	1937	1937	1937	0
244	20230912	160800	707408863	1937	1937	1937	1937	0
245	20230912	160700	707408863	1937	1937	1937	1937	0
246	20230912	160600	707408863	1937	1937	1937	1937	0
247	20230912	160500	707408863	1937	1937	1937	1937	0
248	20230912	160400	707408863	1937	1937	1937	1937	0
249	20230912	160300	707408863	1937	1937	1937	1937	0
250	20230912	160200	707408863	1937	1937	1937	1937	0
251	20230912	160100	707408863	1937	1937	1937	1937	0
252	20230912	160000	707408863	1937	1937	1937	1937	0
253	20230912	155900	707408863	1937	1937	1937	1937	0
254	20230912	155800	707408863	1937	1937	1937	1937	0
255	20230912	155700	707408863	1937	1937	1937	1937	0
256	20230912	155600	707408863	1937	1937	1937	1937	0
257	20230912	155500	707408863	1937	1937	1937	1937	0
258	20230912	155400	707408863	1937	1937	1937	1937	0
259	20230912	155300	707408863	1937	1937	1937	1937	0
260	20230912	155200	707408863	1937	1937	1937	1937	0
261	20230912	155100	707408863	1937	1937	1937	1937	0
262	20230912	155000	707408863	1937	1937	1937	1937	0
263	20230912	154900	707408863	1937	1937	1937	1937	0
264	20230912	154800	707408863	1937	1937	1937	1937	0
265	20230912	154700	707408863	1937	1937	1937	1937	0
266	20230912	154600	707408863	1937	1937	1937	1937	0
267	20230912	154500	707408863	1937	1937	1937	1937	0
268	20230912	154400	707408863	1937	1937	1937	1937	0
269	20230912	154300	707408863	1937	1937	1937	1937	0
270	20230912	154200	707408863	1937	1937	1937	1937	0
271	20230912	154100	707408863	1937	1937	1937	1937	0
272	20230912	154000	707408863	1937	1937	1937	1937	2865
273	20230912	153900	707408863	1937	1937	1937	1937	0
274	20230912	153800	707408863	1937	1937	1937	1937	0
275	20230912	153700	707408863	1937	1937	1937	1937	0
276	20230912	153600	707408863	1937	1937	1937	1937	0
277	20230912	153500	707408863	1937	1937	1937	1937	0
278	20230912	153400	707408863	1937	1937	1937	1937	0
279	20230912	153300	707408863	1937	1937	1937	1937	0
280	20230912	153200	707408863	1937	1937	1937	1937	0
281	20230912	153100	707408863	1937	1937	1937	1937	0
282	20230912	153000	707408863	1937	1937	1937	1937	2865
283	20230912	152900	701859358	1920	1920	1920	1920	0
284	20230912	152800	701859358	1920	1920	1920	1920	0
285	20230912	152700	701859358	1920	1920	1920	1920	0
286	20230912	152600	701859358	1920	1920	1920	1920	0
287	20230912	152500	701859358	1920	1920	1920	1920	0
288	20230912	152400	701859358	1920	1920	1920	1920	0
289	20230912	152300	701859358	1920	1920	1920	1920	0
290	20230912	152200	701859358	1920	1920	1920	1920	0
291	20230912	152100	701859358	1920	1920	1920	1920	0
292	20230912	152000	701859358	1920	1920	1920	1920	0
293	20230912	151900	701859358	1920	1922	1923	1920	324
294	20230912	151800	701236853	1922	1920	1922	1920	123
295	20230912	151700	701000627	1922	1920	1924	1920	93
296	20230912	151600	700822042	1927	1921	1928	1920	50
297	20230912	151500	700725985	1928	1921	1928	1920	324
298	20230912	151400	700103883	1921	1921	1921	1920	350
299	20230912	151300	699431582	1921	1920	1921	1920	73
300	20230912	151200	699291420	1918	1920	1920	1918	43
301	20230912	151100	699208866	1920	1918	1920	1918	29
302	20230912	151000	699153228	1920	1917	1920	1917	26
303	20230912	150900	699103383	1917	1920	1920	1917	3962
304	20230912	150800	691506684	1920	1920	1921	1918	521
305	20230912	150700	690506869	1921	1922	1925	1919	1373
306	20230912	150600	687870594	1922	1923	1925	1920	12376
307	20230912	150500	664091323	1923	1922	1923	1922	98
308	20230912	150400	663902966	1922	1922	1922	1922	8
309	20230912	150300	663887590	1922	1923	1923	1922	1514
310	20230912	150200	660977680	1922	1924	1924	1922	1257
311	20230912	150100	658561128	1923	1924	1924	1923	76
312	20230912	150000	658414979	1924	1924	1924	1924	8
313	20230912	145900	658399587	1924	1926	1926	1924	116
314	20230912	145800	658176293	1925	1925	1925	1925	71
315	20230912	145700	658039618	1925	1926	1926	1925	139
316	20230912	145600	657771938	1925	1926	1926	1925	17
317	20230912	145500	657739211	1925	1927	1927	1925	24
318	20230912	145400	657692997	1926	1924	1926	1924	30
319	20230912	145300	657635265	1925	1925	1925	1925	112
320	20230912	145200	657419665	1924	1924	1925	1924	74
321	20230912	145100	657277288	1925	1924	1925	1924	83
322	20230912	145000	657117516	1925	1924	1925	1923	276
323	20230912	144900	656586460	1923	1923	1924	1923	14
324	20230912	144800	656559535	1923	1923	1923	1923	7
325	20230912	144700	656546074	1923	1923	1925	1923	33
326	20230912	144600	656482582	1923	1923	1924	1923	87
327	20230912	144500	656315276	1924	1924	1924	1924	44
328	20230912	144400	656230620	1924	1925	1925	1923	11
329	20230912	144300	656209464	1924	1923	1924	1922	290
330	20230912	144200	655651522	1922	1924	1924	1922	83
331	20230912	144100	655491994	1922	1922	1924	1922	8
332	20230912	144000	655476615	1921	1921	1923	1921	57
333	20230912	143900	655367116	1921	1921	1922	1921	390
334	20230912	143800	654617604	1921	1923	1923	1921	35
335	20230912	143700	654550357	1923	1921	1924	1921	13
336	20230912	143600	654525379	1922	1922	1922	1921	97
337	20230912	143500	654338992	1921	1921	1922	1921	52
338	20230912	143400	654239084	1921	1922	1922	1921	18
339	20230912	143300	654204496	1922	1921	1922	1921	23
340	20230912	143200	654160312	1923	1921	1923	1921	5
341	20230912	143100	654150703	1922	1921	1922	1921	42
342	20230912	143000	654070008	1922	1922	1922	1921	934
343	20230912	142900	652275623	1923	1921	1923	1921	10
344	20230912	142800	652256404	1922	1921	1922	1921	197
345	20230912	142700	651877930	1921	1922	1922	1921	423
346	20230912	142600	651065069	1922	1922	1922	1922	282
347	20230912	142500	650523065	1922	1923	1923	1922	115
348	20230912	142400	650301930	1923	1920	1923	1920	3788
349	20230912	142300	643028290	1921	1922	1923	1920	1429
350	20230912	142200	640282811	1922	1922	1923	1922	964
351	20230912	142100	638429930	1922	1922	1923	1922	1373
352	20230912	142000	635791023	1922	1923	1924	1922	168
353	20230912	141900	635468045	1922	1923	1923	1922	95
354	20230912	141800	635285454	1922	1925	1925	1922	152
355	20230912	141700	634993260	1923	1922	1923	1922	755
356	20230912	141600	633541443	1922	1922	1922	1922	199
357	20230912	141500	633158965	1922	1922	1923	1922	310
358	20230912	141400	632563143	1923	1922	1923	1922	59
359	20230912	141300	632449734	1924	1922	1925	1922	3055
360	20230912	141200	626578019	1921	1921	1921	1921	483
361	20230912	141100	625650176	1922	1921	1922	1921	51
362	20230912	141000	625552204	1921	1921	1921	1921	100
363	20230912	140900	625360104	1922	1921	1922	1921	307
364	20230912	140800	624770356	1921	1921	1921	1921	128
365	20230912	140700	624524468	1922	1921	1922	1921	73
366	20230912	140600	624384233	1921	1921	1921	1921	338
367	20230912	140500	623734935	1922	1921	1922	1921	586
368	20230912	140400	622609222	1921	1922	1923	1921	3690
369	20230912	140300	615520681	1923	1922	1923	1922	313
370	20230912	140200	614919092	1923	1924	1924	1922	2111
371	20230912	140100	610861419	1924	1923	1924	1923	83
372	20230912	140000	610701787	1924	1924	1925	1923	415
373	20230912	135900	609903484	1925	1925	1925	1924	11
374	20230912	135800	609882317	1929	1935	1935	1926	83
375	20230912	135700	609722232	1937	1933	1945	1932	2541
376	20230912	135600	604800775	1947	1922	1950	1922	8400
377	20230912	135500	588530452	1923	1923	1923	1922	367
378	20230912	135400	587825075	1922	1923	1924	1922	3507
379	20230912	135300	581081115	1925	1923	1925	1923	4239
380	20230912	135200	572929162	1925	1924	1925	1923	230
381	20230912	135100	572486688	1923	1924	1925	1923	659
382	20230912	135000	571218785	1924	1923	1924	1923	94
383	20230912	134900	571038022	1924	1924	1924	1923	47
384	20230912	134800	570947636	1923	1924	1924	1923	156
385	20230912	134700	570647639	1923	1924	1925	1923	301
386	20230912	134600	570068523	1925	1924	1925	1924	217
387	20230912	134500	569650913	1925	1924	1925	1924	409
388	20230912	134400	568863896	1924	1924	1924	1924	432
389	20230912	134300	568032728	1925	1923	1925	1923	109
390	20230912	134200	567823061	1923	1924	1924	1923	290
391	20230912	134100	567265204	1924	1924	1925	1924	80
392	20230912	134000	567111283	1924	1924	1925	1924	232
393	20230912	133900	566664779	1925	1924	1925	1924	290
394	20230912	133800	566106818	1924	1924	1924	1924	120
395	20230912	133700	565875938	1924	1924	1926	1924	147
396	20230912	133600	565593108	1924	1924	1924	1924	298
397	20230912	133500	565019756	1924	1925	1925	1924	56
398	20230912	133400	564912011	1924	1924	1924	1924	105
399	20230912	133300	564709991	1924	1924	1925	1924	270
400	20230912	133200	564190510	1924	1925	1926	1924	96
401	20230912	133100	564005688	1924	1924	1924	1923	55
402	20230912	133000	563899872	1924	1924	1925	1924	319
403	20230912	132900	563286113	1925	1927	1927	1925	39
404	20230912	132800	563211025	1925	1923	1927	1923	413
405	20230912	132700	562416369	1925	1924	1925	1924	4871
406	20230912	132600	553044541	1924	1925	1925	1924	372
407	20230912	132500	552328583	1925	1925	1926	1925	744
408	20230912	132400	550896382	1925	1925	1925	1925	1281
409	20230912	132300	548430457	1925	1926	1926	1925	63
410	20230912	132200	548309172	1925	1925	1927	1925	175
411	20230912	132100	547972290	1926	1926	1926	1925	372
412	20230912	132000	547255821	1927	1926	1927	1926	87
413	20230912	131900	547088258	1926	1926	1926	1926	154
414	20230912	131800	546791654	1926	1926	1926	1926	270
415	20230912	131700	546271634	1927	1926	1927	1926	148
416	20230912	131600	545986486	1926	1926	1926	1926	74
417	20230912	131500	545843962	1926	1925	1928	1925	529
418	20230912	131400	544825372	1925	1925	1925	1925	48
419	20230912	131300	544732972	1925	1926	1926	1925	126
420	20230912	131200	544490421	1925	1925	1925	1925	294
421	20230912	131100	543924471	1925	1925	1926	1925	47
422	20230912	131000	543833994	1925	1925	1925	1925	155
423	20230912	130900	543535619	1926	1926	1926	1925	1500
424	20230912	130800	540647861	1926	1926	1927	1926	74
425	20230912	130700	540505327	1926	1926	1927	1926	168
426	20230912	130600	540181733	1926	1929	1929	1926	73
427	20230912	130500	540040928	1930	1926	1930	1926	154
428	20230912	130400	539744083	1927	1927	1927	1926	263
429	20230912	130300	539237328	1926	1926	1927	1926	328
430	20230912	130200	538605596	1926	1926	1927	1925	70
431	20230912	130100	538470780	1925	1925	1927	1925	254
432	20230912	130000	537981742	1925	1925	1927	1925	28
433	20230912	125900	537927831	1925	1926	1926	1925	101
434	20230912	125800	537733321	1926	1926	1927	1926	166
435	20230912	125700	537413604	1926	1926	1926	1926	339
436	20230912	125600	536760690	1926	1927	1927	1926	92
437	20230912	125500	536583481	1927	1924	1928	1924	388
438	20230912	125400	535836149	1924	1925	1927	1924	237
439	20230912	125300	535379960	1926	1926	1926	1926	24
440	20230912	125200	535333736	1927	1925	1927	1923	890
441	20230912	125100	533620263	1924	1923	1924	1923	893
442	20230912	125000	531902291	1925	1924	1925	1924	59
443	20230912	124900	531788774	1923	1924	1924	1923	34
444	20230912	124800	531723370	1925	1927	1927	1925	4937
445	20230912	124700	522219603	1927	1927	1927	1927	93
446	20230912	124600	522040392	1927	1928	1928	1927	162
447	20230912	124500	521728058	1927	1925	1930	1925	1199
448	20230912	124400	519417407	1926	1925	1926	1925	187
449	20230912	124300	519057420	1926	1925	1926	1925	67
450	20230912	124200	518928434	1925	1925	1925	1925	302
451	20230912	124100	518347084	1925	1925	1925	1925	138
452	20230912	124000	518081434	1925	1923	1926	1923	257
453	20230912	123900	517586959	1923	1924	1924	1923	250
454	20230912	123800	517106181	1924	1924	1925	1924	67
455	20230912	123700	516977269	1924	1924	1924	1924	77
456	20230912	123600	516829121	1924	1923	1924	1923	318
457	20230912	123500	516217504	1923	1923	1923	1923	158
458	20230912	123400	515913670	1923	1923	1923	1923	145
459	20230912	123300	515634835	1923	1923	1924	1923	1495
460	20230912	123200	512759900	1922	1922	1923	1922	125
461	20230912	123100	512519549	1924	1924	1924	1924	10
462	20230912	123000	512500309	1925	1922	1925	1922	1271
463	20230912	122900	510055351	1922	1923	1923	1922	153
464	20230912	122800	509761267	1924	1922	1924	1922	796
465	20230912	122700	508230548	1922	1922	1923	1922	154
466	20230912	122600	507934460	1922	1922	1922	1922	115
467	20230912	122500	507713430	1922	1923	1923	1922	3628
468	20230912	122400	500738570	1923	1924	1924	1923	936
469	20230912	122300	498937931	1924	1926	1926	1924	146
470	20230912	122200	498657020	1925	1926	1926	1925	238
471	20230912	122100	498198866	1925	1926	1926	1925	923
472	20230912	122000	496421890	1926	1926	1926	1926	106
473	20230912	121900	496217734	1926	1927	1928	1926	1710
474	20230912	121800	492924017	1927	1929	1929	1927	123
475	20230912	121700	492686800	1929	1926	1929	1926	267
476	20230912	121600	492172153	1927	1927	1927	1927	50
477	20230912	121500	492075803	1926	1930	1931	1926	204
478	20230912	121400	491682286	1930	1926	1930	1926	1016
479	20230912	121300	489723173	1926	1926	1927	1926	490
480	20230912	121200	488779133	1926	1927	1927	1926	1340
481	20230912	121100	486196954	1928	1928	1928	1928	701
482	20230912	121000	484845426	1928	1929	1929	1928	2814
483	20230912	120900	479417993	1929	1929	1930	1929	128
484	20230912	120800	479171034	1929	1929	1929	1929	421
485	20230912	120700	478358925	1930	1930	1930	1929	1671
486	20230912	120600	475133986	1930	1930	1930	1930	303
487	20230912	120500	474549196	1930	1931	1931	1930	236
488	20230912	120400	474093506	1930	1930	1930	1930	795
489	20230912	120300	472559156	1930	1930	1930	1930	421
490	20230912	120200	471746626	1930	1931	1931	1930	7359
491	20230912	120100	457538660	1931	1931	1931	1931	116
492	20230912	120000	457314664	1931	1932	1932	1931	290
493	20230912	115900	456754664	1931	1931	1931	1931	74
494	20230912	115800	456611770	1931	1931	1931	1931	98
495	20230912	115700	456422532	1931	1931	1931	1931	375
496	20230912	115600	455698407	1931	1931	1931	1931	136
497	20230912	115500	455435791	1931	1931	1931	1931	44
498	20230912	115400	455350827	1932	1931	1932	1931	185
499	20230912	115300	454993414	1931	1931	1931	1931	5
500	20230912	115200	454983759	1933	1933	1933	1933	393
501	20230912	115100	454224090	1933	1933	1933	1933	339
502	20230912	115000	453568803	1933	1933	1933	1933	97
503	20230912	114900	453381302	1933	1932	1933	1932	1294
504	20230912	114800	450881159	1931	1932	1932	1931	303
505	20230912	114700	450296065	1932	1932	1932	1932	1390
506	20230912	114600	447610585	1932	1932	1932	1932	233
507	20230912	114500	447160429	1932	1932	1932	1932	122
508	20230912	114400	446924725	1932	1932	1932	1932	136
509	20230912	114300	446661973	1932	1932	1932	1932	306
510	20230912	114200	446070781	1932	1932	1932	1932	62
511	20230912	114100	445950997	1932	1932	1933	1932	102
512	20230912	114000	445753923	1932	1932	1932	1932	391
513	20230912	113900	444998511	1932	1932	1933	1932	224
514	20230912	113800	444565643	1932	1933	1933	1932	257
515	20230912	113700	444068919	1932	1932	1932	1932	243
516	20230912	113600	443599443	1933	1932	1933	1932	393
517	20230912	113500	442839793	1932	1932	1932	1932	146
518	20230912	113400	442557721	1933	1933	1933	1932	449
519	20230912	113300	441690145	1933	1932	1933	1932	15
520	20230912	113200	441661161	1933	1932	1933	1932	160
521	20230912	113100	441351937	1932	1932	1933	1932	283
522	20230912	113000	440805121	1932	1933	1933	1932	23
523	20230912	112900	440760667	1933	1932	1933	1932	238
524	20230912	112800	440300635	1933	1933	1933	1932	296
525	20230912	112700	439728672	1933	1933	1933	1932	30
526	20230912	112600	439670690	1933	1932	1933	1932	612
527	20230912	112500	438488194	1932	1932	1934	1932	373
528	20230912	112400	437767178	1932	1933	1934	1932	806
529	20230912	112300	436209317	1933	1932	1936	1932	696
530	20230912	112200	434862608	1933	1932	1934	1932	330
531	20230912	112100	434224795	1932	1932	1933	1932	84
532	20230912	112000	434062437	1932	1932	1933	1932	88
533	20230912	111900	433892364	1933	1933	1933	1932	321
534	20230912	111800	433271880	1933	1933	1933	1932	114
535	20230912	111700	433051533	1933	1934	1934	1932	113
536	20230912	111600	432833011	1932	1933	1933	1932	737
537	20230912	111500	431408920	1933	1934	1934	1933	250
538	20230912	111400	430925424	1935	1933	1935	1932	2204
539	20230912	111300	426664933	1933	1933	1933	1932	1550
540	20230912	111200	423669645	1935	1933	1935	1933	284
541	20230912	111100	423120469	1933	1933	1933	1933	0
542	20230912	111000	423120469	1933	1936	1936	1933	326
543	20230912	110900	422489998	1934	1934	1935	1934	202
544	20230912	110800	422099139	1933	1933	1934	1933	66
545	20230912	110700	421971528	1934	1934	1934	1933	378
546	20230912	110600	421240530	1933	1934	1934	1933	261
547	20230912	110500	420735838	1934	1934	1934	1934	40
548	20230912	110400	420658478	1934	1934	1935	1934	311
549	20230912	110300	420057001	1934	1933	1936	1933	591
550	20230912	110200	418913212	1935	1933	1935	1933	62
551	20230912	110100	418793310	1933	1935	1935	1933	142
552	20230912	110000	418518619	1935	1937	1937	1935	2236
553	20230912	105900	414189735	1937	1937	1937	1936	76
554	20230912	105800	414042530	1937	1936	1938	1936	443
555	20230912	105700	413184616	1937	1936	1937	1936	193
556	20230912	105600	412810838	1937	1937	1937	1936	98
557	20230912	105500	412621062	1937	1937	1937	1936	261
558	20230912	105400	412115513	1937	1936	1937	1936	141
559	20230912	105300	411842496	1937	1936	1937	1936	4012
560	20230912	105200	404071344	1937	1938	1938	1937	1102
561	20230912	105100	401936693	1937	1937	1937	1936	165
562	20230912	105000	401617107	1937	1936	1937	1936	430
563	20230912	104900	400784265	1936	1937	1937	1936	50
564	20230912	104800	400687446	1937	1937	1937	1937	5
565	20230912	104700	400677761	1936	1937	1938	1936	313
566	20230912	104600	400071314	1937	1936	1937	1936	415
567	20230912	104500	399267523	1936	1937	1937	1936	92
568	20230912	104400	399089339	1936	1940	1940	1936	380
569	20230912	104300	398352432	1940	1943	1943	1940	7323
570	20230912	104200	384126933	1943	1943	1943	1943	172
571	20230912	104100	383792737	1943	1944	1944	1943	78
572	20230912	104000	383641161	1945	1943	1945	1943	1140
573	20230912	103900	381424548	1943	1943	1943	1943	7
574	20230912	103800	381410947	1945	1948	1948	1945	232
575	20230912	103700	380959257	1948	1943	1955	1943	1295
576	20230912	103600	378437688	1943	1946	1946	1943	19
577	20230912	103500	378400735	1944	1944	1950	1943	454
578	20230912	103400	377516449	1943	1946	1946	1943	268
579	20230912	103300	376995556	1950	1944	1950	1944	250
580	20230912	103200	376508676	1943	1944	1944	1943	505
581	20230912	103100	375527035	1943	1945	1945	1942	245
582	20230912	103000	375050983	1957	1947	1957	1942	1033
583	20230912	102900	373034557	1942	1938	1955	1938	945
584	20230912	102800	371198752	1938	1938	1941	1937	269
585	20230912	102700	370677212	1940	1937	1940	1936	258
586	20230912	102600	370177289	1936	1937	1937	1936	101
587	20230912	102500	369981724	1936	1936	1937	1936	330
588	20230912	102400	369342840	1937	1936	1937	1936	459
589	20230912	102300	368453834	1936	1938	1938	1936	551
590	20230912	102200	367386163	1939	1939	1939	1939	1084
591	20230912	102100	365284287	1939	1939	1939	1939	11
592	20230912	102000	365262958	1939	1940	1940	1939	1606
593	20230912	101900	362147388	1940	1941	1941	1940	223
594	20230912	101800	361714656	1940	1940	1940	1940	48
595	20230912	101700	361621536	1940	1940	1941	1940	895
596	20230912	101600	359884636	1940	1940	1940	1940	7010
597	20230912	101500	346285236	1942	1940	1951	1940	1100
598	20230912	101400	344147818	1940	1940	1942	1940	884
599	20230912	101300	342432215	1940	1940	1941	1940	130
600	20230912	101200	342180000	1940	1940	1941	1940	551
601	20230912	101100	341110575	1941	1940	1941	1940	281
602	20230912	101000	340565395	1940	1941	1941	1940	1652
603	20230912	100900	337360268	1940	1941	1941	1940	4550
604	20230912	100800	328532480	1941	1942	1942	1941	435
605	20230912	100700	327688093	1942	1945	1945	1942	374
606	20230912	100600	326960910	1946	1948	1948	1946	295
607	20230912	100500	326386536	1948	1952	1952	1948	1669
608	20230912	100400	323131103	1952	1954	1954	1952	87
609	20230912	100300	322961144	1954	1958	1958	1954	5539
610	20230912	100200	312122267	1959	1959	1960	1958	21734
611	20230912	100100	269545182	1959	1959	1960	1959	264
612	20230912	100000	269027841	1960	1959	1960	1959	525
613	20230912	095900	267999103	1959	1960	1960	1959	285
614	20230912	095800	267440529	1960	1961	1961	1960	82
615	20230912	095700	267279808	1960	1959	1961	1959	5256
616	20230912	095600	256983180	1960	1962	1962	1959	627
617	20230912	095500	255754574	1961	1960	1962	1959	425
618	20230912	095400	254921508	1960	1962	1962	1960	143
619	20230912	095300	254641037	1961	1962	1962	1959	15547
620	20230912	095200	224183717	1963	1960	1963	1959	234
621	20230912	095100	223725167	1963	1959	1964	1959	1571
622	20230912	095000	220642653	1960	1960	1961	1959	10369
623	20230912	094900	200328009	1961	1961	1961	1960	627
624	20230912	094800	199098639	1961	1962	1962	1961	91
625	20230912	094700	198920169	1962	1961	1962	1960	874
626	20230912	094600	197206154	1960	1960	1961	1960	743
627	20230912	094500	195749770	1960	1961	1961	1959	483
628	20230912	094400	194802865	1961	1962	1962	1960	407
629	20230912	094300	194004654	1964	1964	1964	1962	30
630	20230912	094200	193945748	1961	1965	1965	1960	1543
631	20230912	094100	190917138	1966	1962	1966	1962	2090
632	20230912	094000	186812075	1964	1964	1966	1961	840
633	20230912	093900	185161692	1964	1962	1966	1962	700
634	20230912	093800	183787898	1962	1961	1962	1959	4249
635	20230912	093700	175461308	1961	1970	1970	1959	1406
636	20230912	093600	172697222	1966	1952	1970	1952	23815
637	20230912	093500	126013470	1953	1953	1954	1951	564
638	20230912	093400	124912180	1953	1951	1954	1951	1388
639	20230912	093300	122202047	1951	1951	1952	1949	5620
640	20230912	093200	111242038	1953	1952	1953	1951	288
641	20230912	093100	110679596	1954	1951	1955	1949	4110
642	20230912	093000	102652452	1951	1946	1953	1946	2756
643	20230912	092900	97275879	1946	1940	1948	1940	2361
644	20230912	092800	92685820	1940	1947	1947	1940	5334
645	20230912	092700	82321076	1947	1950	1950	1944	5302
646	20230912	092600	72008831	1950	1950	1950	1950	71
647	20230912	092500	71870381	1950	1952	1953	1950	2089
648	20230912	092400	67793233	1952	1953	1953	1952	1140
649	20230912	092300	65566824	1954	1948	1954	1948	850
650	20230912	092200	63908898	1948	1948	1948	1948	641
651	20230912	092100	62660230	1948	1948	1948	1948	8
652	20230912	092000	62644646	1948	1948	1948	1948	25
653	20230912	091900	62595946	1948	1950	1950	1948	112
654	20230912	091800	62377733	1949	1948	1950	1948	2002
655	20230912	091700	58476156	1949	1950	1950	1947	316
656	20230912	091600	57860539	1947	1954	1954	1947	62
657	20230912	091500	57739577	1954	1945	1960	1945	7323
658	20230912	091400	43467035	1945	1945	1946	1945	760
659	20230912	091300	41988829	1945	1938	1945	1938	5828
660	20230912	091200	30664029	1938	1938	1938	1937	127
661	20230912	091100	30417911	1939	1939	1940	1936	532
662	20230912	091000	29386333	1940	1938	1940	1936	61
663	20230912	090900	29268125	1940	1941	1942	1940	460
664	20230912	090800	28375308	1941	1935	1942	1935	3928
665	20230912	090700	20760597	1935	1933	1935	1933	255
666	20230912	090600	20267406	1936	1929	1936	1929	1901
667	20230912	090500	16599216	1928	1928	1929	1928	1241
668	20230912	090400	14205351	1928	1930	1930	1928	723
669	20230912	090300	12810468	1930	1930	1930	1930	21
670	20230912	090200	12769938	1930	1933	1933	1930	12
671	20230912	090100	12746772	1927	1926	1939	1926	492
672	20230912	090000	11799077	1925	1925	1930	1925	6129