KissMeData/365590/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	204900	1425623228	1940	1940	1940	1940	6514
3	20230906	204800	1425623228	1940	1940	1940	1940	0
4	20230906	204700	1425623228	1940	1940	1940	1940	0
5	20230906	204600	1425623228	1940	1940	1940	1940	0
6	20230906	204500	1425623228	1940	1940	1940	1940	0
7	20230906	204400	1425623228	1940	1940	1940	1940	0
8	20230906	204300	1425623228	1940	1940	1940	1940	0
9	20230906	204200	1425623228	1940	1940	1940	1940	0
10	20230906	204100	1425623228	1940	1940	1940	1940	0
11	20230906	204000	1425623228	1940	1940	1940	1940	0
12	20230906	203900	1425623228	1940	1940	1940	1940	0
13	20230906	203800	1425623228	1940	1940	1940	1940	0
14	20230906	203700	1425623228	1940	1940	1940	1940	0
15	20230906	203600	1425623228	1940	1940	1940	1940	0
16	20230906	203500	1425623228	1940	1940	1940	1940	0
17	20230906	203400	1425623228	1940	1940	1940	1940	0
18	20230906	203300	1425623228	1940	1940	1940	1940	0
19	20230906	203200	1425623228	1940	1940	1940	1940	0
20	20230906	203100	1425623228	1940	1940	1940	1940	0
21	20230906	203000	1425623228	1940	1940	1940	1940	0
22	20230906	202900	1425623228	1940	1940	1940	1940	0
23	20230906	202800	1425623228	1940	1940	1940	1940	0
24	20230906	202700	1425623228	1940	1940	1940	1940	0
25	20230906	202600	1425623228	1940	1940	1940	1940	0
26	20230906	202500	1425623228	1940	1940	1940	1940	0
27	20230906	202400	1425623228	1940	1940	1940	1940	0
28	20230906	202300	1425623228	1940	1940	1940	1940	0
29	20230906	202200	1425623228	1940	1940	1940	1940	0
30	20230906	202100	1425623228	1940	1940	1940	1940	0
31	20230906	202000	1425623228	1940	1940	1940	1940	0
32	20230906	201900	1425623228	1940	1940	1940	1940	6514
33	20230906	201800	1425623228	1940	1940	1940	1940	0
34	20230906	201700	1425623228	1940	1940	1940	1940	0
35	20230906	201600	1425623228	1940	1940	1940	1940	0
36	20230906	201500	1425623228	1940	1940	1940	1940	0
37	20230906	201400	1425623228	1940	1940	1940	1940	0
38	20230906	201300	1425623228	1940	1940	1940	1940	0
39	20230906	201200	1425623228	1940	1940	1940	1940	0
40	20230906	201100	1425623228	1940	1940	1940	1940	0
41	20230906	201000	1425623228	1940	1940	1940	1940	0
42	20230906	200900	1425623228	1940	1940	1940	1940	0
43	20230906	200800	1425623228	1940	1940	1940	1940	0
44	20230906	200700	1425623228	1940	1940	1940	1940	0
45	20230906	200600	1425623228	1940	1940	1940	1940	0
46	20230906	200500	1425623228	1940	1940	1940	1940	0
47	20230906	200400	1425623228	1940	1940	1940	1940	0
48	20230906	200300	1425623228	1940	1940	1940	1940	0
49	20230906	200200	1425623228	1940	1940	1940	1940	0
50	20230906	200100	1425623228	1940	1940	1940	1940	0
51	20230906	200000	1425623228	1940	1940	1940	1940	0
52	20230906	195900	1425623228	1940	1940	1940	1940	0
53	20230906	195800	1425623228	1940	1940	1940	1940	0
54	20230906	195700	1425623228	1940	1940	1940	1940	0
55	20230906	195600	1425623228	1940	1940	1940	1940	0
56	20230906	195500	1425623228	1940	1940	1940	1940	0
57	20230906	195400	1425623228	1940	1940	1940	1940	0
58	20230906	195300	1425623228	1940	1940	1940	1940	0
59	20230906	195200	1425623228	1940	1940	1940	1940	0
60	20230906	195100	1425623228	1940	1940	1940	1940	0
61	20230906	195000	1425623228	1940	1940	1940	1940	0
62	20230906	194900	1425623228	1940	1940	1940	1940	6514
63	20230906	194800	1425623228	1940	1940	1940	1940	0
64	20230906	194700	1425623228	1940	1940	1940	1940	0
65	20230906	194600	1425623228	1940	1940	1940	1940	0
66	20230906	194500	1425623228	1940	1940	1940	1940	0
67	20230906	194400	1425623228	1940	1940	1940	1940	0
68	20230906	194300	1425623228	1940	1940	1940	1940	0
69	20230906	194200	1425623228	1940	1940	1940	1940	0
70	20230906	194100	1425623228	1940	1940	1940	1940	0
71	20230906	194000	1425623228	1940	1940	1940	1940	0
72	20230906	193900	1425623228	1940	1940	1940	1940	0
73	20230906	193800	1425623228	1940	1940	1940	1940	0
74	20230906	193700	1425623228	1940	1940	1940	1940	0
75	20230906	193600	1425623228	1940	1940	1940	1940	0
76	20230906	193500	1425623228	1940	1940	1940	1940	0
77	20230906	193400	1425623228	1940	1940	1940	1940	0
78	20230906	193300	1425623228	1940	1940	1940	1940	0
79	20230906	193200	1425623228	1940	1940	1940	1940	0
80	20230906	193100	1425623228	1940	1940	1940	1940	0
81	20230906	193000	1425623228	1940	1940	1940	1940	0
82	20230906	192900	1425623228	1940	1940	1940	1940	0
83	20230906	192800	1425623228	1940	1940	1940	1940	0
84	20230906	192700	1425623228	1940	1940	1940	1940	0
85	20230906	192600	1425623228	1940	1940	1940	1940	0
86	20230906	192500	1425623228	1940	1940	1940	1940	0
87	20230906	192400	1425623228	1940	1940	1940	1940	0
88	20230906	192300	1425623228	1940	1940	1940	1940	0
89	20230906	192200	1425623228	1940	1940	1940	1940	0
90	20230906	192100	1425623228	1940	1940	1940	1940	0
91	20230906	192000	1425623228	1940	1940	1940	1940	0
92	20230906	191900	1425623228	1940	1940	1940	1940	6514
93	20230906	191800	1425623228	1940	1940	1940	1940	0
94	20230906	191700	1425623228	1940	1940	1940	1940	0
95	20230906	191600	1425623228	1940	1940	1940	1940	0
96	20230906	191500	1425623228	1940	1940	1940	1940	0
97	20230906	191400	1425623228	1940	1940	1940	1940	0
98	20230906	191300	1425623228	1940	1940	1940	1940	0
99	20230906	191200	1425623228	1940	1940	1940	1940	0
100	20230906	191100	1425623228	1940	1940	1940	1940	0
101	20230906	191000	1425623228	1940	1940	1940	1940	0
102	20230906	190900	1425623228	1940	1940	1940	1940	0
103	20230906	190800	1425623228	1940	1940	1940	1940	0
104	20230906	190700	1425623228	1940	1940	1940	1940	0
105	20230906	190600	1425623228	1940	1940	1940	1940	0
106	20230906	190500	1425623228	1940	1940	1940	1940	0
107	20230906	190400	1425623228	1940	1940	1940	1940	0
108	20230906	190300	1425623228	1940	1940	1940	1940	0
109	20230906	190200	1425623228	1940	1940	1940	1940	0
110	20230906	190100	1425623228	1940	1940	1940	1940	0
111	20230906	190000	1425623228	1940	1940	1940	1940	0
112	20230906	185900	1425623228	1940	1940	1940	1940	0
113	20230906	185800	1425623228	1940	1940	1940	1940	0
114	20230906	185700	1425623228	1940	1940	1940	1940	0
115	20230906	185600	1425623228	1940	1940	1940	1940	0
116	20230906	185500	1425623228	1940	1940	1940	1940	0
117	20230906	185400	1425623228	1940	1940	1940	1940	0
118	20230906	185300	1425623228	1940	1940	1940	1940	0
119	20230906	185200	1425623228	1940	1940	1940	1940	0
120	20230906	185100	1425623228	1940	1940	1940	1940	0
121	20230906	185000	1425623228	1940	1940	1940	1940	0
122	20230906	184900	1425623228	1940	1940	1940	1940	6514
123	20230906	184800	1425623228	1940	1940	1940	1940	0
124	20230906	184700	1425623228	1940	1940	1940	1940	0
125	20230906	184600	1425623228	1940	1940	1940	1940	0
126	20230906	184500	1425623228	1940	1940	1940	1940	0
127	20230906	184400	1425623228	1940	1940	1940	1940	0
128	20230906	184300	1425623228	1940	1940	1940	1940	0
129	20230906	184200	1425623228	1940	1940	1940	1940	0
130	20230906	184100	1425623228	1940	1940	1940	1940	0
131	20230906	184000	1425623228	1940	1940	1940	1940	0
132	20230906	183900	1425623228	1940	1940	1940	1940	0
133	20230906	183800	1425623228	1940	1940	1940	1940	0
134	20230906	183700	1425623228	1940	1940	1940	1940	0
135	20230906	183600	1425623228	1940	1940	1940	1940	0
136	20230906	183500	1425623228	1940	1940	1940	1940	0
137	20230906	183400	1425623228	1940	1940	1940	1940	0
138	20230906	183300	1425623228	1940	1940	1940	1940	0
139	20230906	183200	1425623228	1940	1940	1940	1940	0
140	20230906	183100	1425623228	1940	1940	1940	1940	0
141	20230906	183000	1425623228	1940	1940	1940	1940	0
142	20230906	182900	1425623228	1940	1940	1940	1940	0
143	20230906	182800	1425623228	1940	1940	1940	1940	0
144	20230906	182700	1425623228	1940	1940	1940	1940	0
145	20230906	182600	1425623228	1940	1940	1940	1940	0
146	20230906	182500	1425623228	1940	1940	1940	1940	0
147	20230906	182400	1425623228	1940	1940	1940	1940	0
148	20230906	182300	1425623228	1940	1940	1940	1940	0
149	20230906	182200	1425623228	1940	1940	1940	1940	0
150	20230906	182100	1425623228	1940	1940	1940	1940	0
151	20230906	182000	1425623228	1940	1940	1940	1940	0
152	20230906	181900	1425623228	1940	1940	1940	1940	6514
153	20230906	181800	1425623228	1940	1940	1940	1940	0
154	20230906	181700	1425623228	1940	1940	1940	1940	0
155	20230906	181600	1425623228	1940	1940	1940	1940	0
156	20230906	181500	1425623228	1940	1940	1940	1940	0
157	20230906	181400	1425623228	1940	1940	1940	1940	0
158	20230906	181300	1425623228	1940	1940	1940	1940	0
159	20230906	181200	1425623228	1940	1940	1940	1940	0
160	20230906	181100	1425623228	1940	1940	1940	1940	0
161	20230906	181000	1425623228	1940	1940	1940	1940	0
162	20230906	180900	1425623228	1940	1940	1940	1940	0
163	20230906	180800	1425623228	1940	1940	1940	1940	0
164	20230906	180700	1425623228	1940	1940	1940	1940	0
165	20230906	180600	1425623228	1940	1940	1940	1940	0
166	20230906	180500	1425623228	1940	1940	1940	1940	0
167	20230906	180400	1425623228	1940	1940	1940	1940	0
168	20230906	180300	1425623228	1940	1940	1940	1940	0
169	20230906	180200	1425623228	1940	1940	1940	1940	0
170	20230906	180100	1425623228	1940	1940	1940	1940	0
171	20230906	180000	1425623228	1940	1940	1940	1940	0
172	20230906	175900	1425623228	1940	1940	1940	1940	0
173	20230906	175800	1425623228	1940	1940	1940	1940	0
174	20230906	175700	1425623228	1940	1940	1940	1940	0
175	20230906	175600	1425623228	1940	1940	1940	1940	0
176	20230906	175500	1425623228	1940	1940	1940	1940	0
177	20230906	175400	1425623228	1940	1940	1940	1940	0
178	20230906	175300	1425623228	1940	1940	1940	1940	0
179	20230906	175200	1425623228	1940	1940	1940	1940	0
180	20230906	175100	1425623228	1940	1940	1940	1940	0
181	20230906	175000	1425623228	1940	1940	1940	1940	0
182	20230906	174900	1425623228	1940	1940	1940	1940	6514
183	20230906	174800	1425623228	1940	1940	1940	1940	0
184	20230906	174700	1425623228	1940	1940	1940	1940	0
185	20230906	174600	1425623228	1940	1940	1940	1940	0
186	20230906	174500	1425623228	1940	1940	1940	1940	0
187	20230906	174400	1425623228	1940	1940	1940	1940	0
188	20230906	174300	1425623228	1940	1940	1940	1940	0
189	20230906	174200	1425623228	1940	1940	1940	1940	0
190	20230906	174100	1425623228	1940	1940	1940	1940	0
191	20230906	174000	1425623228	1940	1940	1940	1940	0
192	20230906	173900	1425623228	1940	1940	1940	1940	0
193	20230906	173800	1425623228	1940	1940	1940	1940	0
194	20230906	173700	1425623228	1940	1940	1940	1940	0
195	20230906	173600	1425623228	1940	1940	1940	1940	0
196	20230906	173500	1425623228	1940	1940	1940	1940	0
197	20230906	173400	1425623228	1940	1940	1940	1940	0
198	20230906	173300	1425623228	1940	1940	1940	1940	0
199	20230906	173200	1425623228	1940	1940	1940	1940	0
200	20230906	173100	1425623228	1940	1940	1940	1940	0
201	20230906	173000	1425623228	1940	1940	1940	1940	0
202	20230906	172900	1425623228	1940	1940	1940	1940	0
203	20230906	172800	1425623228	1940	1940	1940	1940	0
204	20230906	172700	1425623228	1940	1940	1940	1940	0
205	20230906	172600	1425623228	1940	1940	1940	1940	0
206	20230906	172500	1425623228	1940	1940	1940	1940	0
207	20230906	172400	1425623228	1940	1940	1940	1940	0
208	20230906	172300	1425623228	1940	1940	1940	1940	0
209	20230906	172200	1425623228	1940	1940	1940	1940	0
210	20230906	172100	1425623228	1940	1940	1940	1940	0
211	20230906	172000	1425623228	1940	1940	1940	1940	0
212	20230906	171900	1425623228	1940	1940	1940	1940	6514
213	20230906	171800	1425623228	1940	1940	1940	1940	0
214	20230906	171700	1425623228	1940	1940	1940	1940	0
215	20230906	171600	1425623228	1940	1940	1940	1940	0
216	20230906	171500	1425623228	1940	1940	1940	1940	0
217	20230906	171400	1425623228	1940	1940	1940	1940	0
218	20230906	171300	1425623228	1940	1940	1940	1940	0
219	20230906	171200	1425623228	1940	1940	1940	1940	0
220	20230906	171100	1425623228	1940	1940	1940	1940	0
221	20230906	171000	1425623228	1940	1940	1940	1940	0
222	20230906	170900	1425623228	1940	1940	1940	1940	0
223	20230906	170800	1425623228	1940	1940	1940	1940	0
224	20230906	170700	1425623228	1940	1940	1940	1940	0
225	20230906	170600	1425623228	1940	1940	1940	1940	0
226	20230906	170500	1425623228	1940	1940	1940	1940	0
227	20230906	170400	1425623228	1940	1940	1940	1940	0
228	20230906	170300	1425623228	1940	1940	1940	1940	0
229	20230906	170200	1425623228	1940	1940	1940	1940	0
230	20230906	170100	1425623228	1940	1940	1940	1940	0
231	20230906	170000	1425623228	1940	1940	1940	1940	0
232	20230906	165900	1425623228	1940	1940	1940	1940	0
233	20230906	165800	1425623228	1940	1940	1940	1940	0
234	20230906	165700	1425623228	1940	1940	1940	1940	0
235	20230906	165600	1425623228	1940	1940	1940	1940	0
236	20230906	165500	1425623228	1940	1940	1940	1940	0
237	20230906	165400	1425623228	1940	1940	1940	1940	0
238	20230906	165300	1425623228	1940	1940	1940	1940	0
239	20230906	165200	1425623228	1940	1940	1940	1940	0
240	20230906	165100	1425623228	1940	1940	1940	1940	0
241	20230906	165000	1425623228	1940	1940	1940	1940	0
242	20230906	164900	1425623228	1940	1940	1940	1940	6514
243	20230906	164800	1425623228	1940	1940	1940	1940	0
244	20230906	164700	1425623228	1940	1940	1940	1940	0
245	20230906	164600	1425623228	1940	1940	1940	1940	0
246	20230906	164500	1425623228	1940	1940	1940	1940	0
247	20230906	164400	1425623228	1940	1940	1940	1940	0
248	20230906	164300	1425623228	1940	1940	1940	1940	0
249	20230906	164200	1425623228	1940	1940	1940	1940	0
250	20230906	164100	1425623228	1940	1940	1940	1940	0
251	20230906	164000	1425623228	1940	1940	1940	1940	0
252	20230906	163900	1425623228	1940	1940	1940	1940	0
253	20230906	163800	1425623228	1940	1940	1940	1940	0
254	20230906	163700	1425623228	1940	1940	1940	1940	0
255	20230906	163600	1425623228	1940	1940	1940	1940	0
256	20230906	163500	1425623228	1940	1940	1940	1940	0
257	20230906	163400	1425623228	1940	1940	1940	1940	0
258	20230906	163300	1425623228	1940	1940	1940	1940	0
259	20230906	163200	1425623228	1940	1940	1940	1940	0
260	20230906	163100	1425623228	1940	1940	1940	1940	0
261	20230906	163000	1425623228	1940	1940	1940	1940	0
262	20230906	162900	1425623228	1940	1940	1940	1940	0
263	20230906	162800	1425623228	1940	1940	1940	1940	0
264	20230906	162700	1425623228	1940	1940	1940	1940	0
265	20230906	162600	1425623228	1940	1940	1940	1940	0
266	20230906	162500	1425623228	1940	1940	1940	1940	0
267	20230906	162400	1425623228	1940	1940	1940	1940	0
268	20230906	162300	1425623228	1940	1940	1940	1940	0
269	20230906	162200	1425623228	1940	1940	1940	1940	0
270	20230906	162100	1425623228	1940	1940	1940	1940	0
271	20230906	162000	1425623228	1940	1940	1940	1940	0
272	20230906	161900	1425623228	1940	1940	1940	1940	6514
273	20230906	161800	1425623228	1940	1940	1940	1940	0
274	20230906	161700	1425623228	1940	1940	1940	1940	0
275	20230906	161600	1425623228	1940	1940	1940	1940	0
276	20230906	161500	1425623228	1940	1940	1940	1940	0
277	20230906	161400	1425623228	1940	1940	1940	1940	0
278	20230906	161300	1425623228	1940	1940	1940	1940	0
279	20230906	161200	1425623228	1940	1940	1940	1940	0
280	20230906	161100	1425623228	1940	1940	1940	1940	0
281	20230906	161000	1425623228	1940	1940	1940	1940	0
282	20230906	160900	1425623228	1940	1940	1940	1940	0
283	20230906	160800	1425623228	1940	1940	1940	1940	0
284	20230906	160700	1425623228	1940	1940	1940	1940	0
285	20230906	160600	1425623228	1940	1940	1940	1940	0
286	20230906	160500	1425623228	1940	1940	1940	1940	0
287	20230906	160400	1425623228	1940	1940	1940	1940	0
288	20230906	160300	1425623228	1940	1940	1940	1940	0
289	20230906	160200	1425623228	1940	1940	1940	1940	0
290	20230906	160100	1425623228	1940	1940	1940	1940	0
291	20230906	160000	1425623228	1940	1940	1940	1940	0
292	20230906	155900	1425623228	1940	1940	1940	1940	0
293	20230906	155800	1425623228	1940	1940	1940	1940	0
294	20230906	155700	1425623228	1940	1940	1940	1940	0
295	20230906	155600	1425623228	1940	1940	1940	1940	0
296	20230906	155500	1425623228	1940	1940	1940	1940	0
297	20230906	155400	1425623228	1940	1940	1940	1940	0
298	20230906	155300	1425623228	1940	1940	1940	1940	0
299	20230906	155200	1425623228	1940	1940	1940	1940	0
300	20230906	155100	1425623228	1940	1940	1940	1940	0
301	20230906	155000	1425623228	1940	1940	1940	1940	0
302	20230906	154900	1425623228	1940	1940	1940	1940	6514
303	20230906	154800	1425623228	1940	1940	1940	1940	0
304	20230906	154700	1425623228	1940	1940	1940	1940	0
305	20230906	154600	1425623228	1940	1940	1940	1940	0
306	20230906	154500	1425623228	1940	1940	1940	1940	0
307	20230906	154400	1425623228	1940	1940	1940	1940	0
308	20230906	154300	1425623228	1940	1940	1940	1940	0
309	20230906	154200	1425623228	1940	1940	1940	1940	0
310	20230906	154100	1425623228	1940	1940	1940	1940	0
311	20230906	154000	1425623228	1940	1940	1940	1940	0
312	20230906	153900	1425623228	1940	1940	1940	1940	0
313	20230906	153800	1425623228	1940	1940	1940	1940	0
314	20230906	153700	1425623228	1940	1940	1940	1940	0
315	20230906	153600	1425623228	1940	1940	1940	1940	0
316	20230906	153500	1425623228	1940	1940	1940	1940	0
317	20230906	153400	1425623228	1940	1940	1940	1940	0
318	20230906	153300	1425623228	1940	1940	1940	1940	0
319	20230906	153200	1425623228	1940	1940	1940	1940	0
320	20230906	153100	1425623228	1940	1940	1940	1940	0
321	20230906	153000	1425623228	1940	1940	1940	1940	6514
322	20230906	152900	1412986068	1934	1934	1934	1934	0
323	20230906	152800	1412986068	1934	1934	1934	1934	0
324	20230906	152700	1412986068	1934	1934	1934	1934	0
325	20230906	152600	1412986068	1934	1934	1934	1934	0
326	20230906	152500	1412986068	1934	1934	1934	1934	0
327	20230906	152400	1412986068	1934	1934	1934	1934	0
328	20230906	152300	1412986068	1934	1934	1934	1934	0
329	20230906	152200	1412986068	1934	1934	1934	1934	0
330	20230906	152100	1412986068	1934	1934	1934	1934	0
331	20230906	152000	1412986068	1934	1934	1934	1934	0
332	20230906	151900	1412986068	1934	1934	1934	1934	565
333	20230906	151800	1411893358	1934	1934	1934	1933	2922
334	20230906	151700	1406242710	1934	1933	1935	1933	1323
335	20230906	151600	1403684547	1934	1935	1936	1934	3097
336	20230906	151500	1397694797	1935	1935	1936	1934	2449
337	20230906	151400	1392958378	1936	1936	1936	1934	106
338	20230906	151300	1392753352	1934	1935	1935	1934	4104
339	20230906	151200	1384813829	1935	1936	1936	1934	3707
340	20230906	151100	1377640813	1936	1937	1937	1936	171
341	20230906	151000	1377309686	1937	1937	1937	1937	20
342	20230906	150900	1377270946	1938	1933	1938	1933	96
343	20230906	150800	1377085313	1935	1938	1938	1935	1525
344	20230906	150700	1374133947	1939	1939	1939	1939	0
345	20230906	150600	1374133947	1939	1937	1940	1932	1065
346	20230906	150500	1372070997	1939	1939	1939	1937	16839
347	20230906	150400	1339420678	1939	1939	1939	1939	1
348	20230906	150300	1339418739	1939	1939	1939	1939	10
349	20230906	150200	1339399349	1939	1938	1939	1938	4021
350	20230906	150100	1331606641	1931	1937	1938	1931	3525
351	20230906	150000	1324797910	1937	1930	1937	1930	235
352	20230906	145900	1324343315	1934	1933	1934	1931	5175
353	20230906	145800	1314349341	1932	1932	1932	1932	62
354	20230906	145700	1314229557	1931	1934	1934	1931	6928
355	20230906	145600	1300845878	1933	1933	1934	1933	3285
356	20230906	145500	1294493901	1933	1933	1934	1933	2437
357	20230906	145400	1289783121	1933	1934	1934	1933	1956
358	20230906	145300	1286001217	1934	1937	1937	1934	1578
359	20230906	145200	1282948536	1937	1942	1942	1937	659
360	20230906	145100	1281671750	1938	1938	1938	1938	625
361	20230906	145000	1280460500	1938	1944	1944	1937	7623
362	20230906	144900	1265693359	1945	1942	1945	1942	149
363	20230906	144800	1265403664	1942	1940	1942	1940	59
364	20230906	144700	1265289202	1937	1945	1945	1937	941
365	20230906	144600	1263465707	1945	1945	1945	1945	4468
366	20230906	144500	1254775447	1945	1942	1945	1942	1885
367	20230906	144400	1251111934	1943	1942	1943	1941	45
368	20230906	144300	1251024539	1942	1940	1942	1940	323
369	20230906	144200	1250397597	1940	1940	1940	1940	3
370	20230906	144100	1250391777	1932	1941	1945	1932	5305
371	20230906	144000	1240140806	1932	1932	1933	1932	934
372	20230906	143900	1238336222	1932	1939	1939	1932	29563
373	20230906	143800	1181107300	1940	1940	1940	1940	201
374	20230906	143700	1180717360	1940	1940	1940	1940	1302
375	20230906	143600	1178191480	1941	1941	1941	1941	720
376	20230906	143500	1176793960	1940	1940	1940	1940	100
377	20230906	143400	1176599960	1940	1940	1941	1940	1070
378	20230906	143300	1174524123	1940	1940	1940	1940	11
379	20230906	143200	1174502783	1940	1940	1940	1940	4456
380	20230906	143100	1165858143	1941	1941	1941	1941	293
381	20230906	143000	1165289430	1941	1941	1941	1941	42
382	20230906	142900	1165207908	1942	1942	1950	1942	1523
383	20230906	142800	1162250156	1942	1941	1942	1941	818
384	20230906	142700	1160662388	1942	1941	1942	1940	1821
385	20230906	142600	1157127403	1941	1941	1941	1940	6040
386	20230906	142500	1145406476	1941	1941	1941	1941	71
387	20230906	142400	1145268665	1941	1941	1941	1941	291
388	20230906	142300	1144703834	1942	1941	1942	1941	1570
389	20230906	142200	1141656444	1941	1945	1945	1941	6288
390	20230906	142100	1129438190	1944	1943	1944	1942	1009
391	20230906	142000	1127478194	1942	1944	1945	1942	1053
392	20230906	141900	1125431356	1948	1945	1948	1945	1362
393	20230906	141800	1122779653	1944	1944	1944	1944	90
394	20230906	141700	1122604693	1945	1943	1945	1943	46
395	20230906	141600	1122515305	1942	1943	1943	1942	104
396	20230906	141500	1122313247	1942	1943	1943	1942	1016
397	20230906	141400	1120339579	1943	1943	1944	1943	1744
398	20230906	141300	1116950887	1944	1945	1945	1944	5337
399	20230906	141200	1106572630	1945	1945	1948	1945	770
400	20230906	141100	1105074938	1945	1945	1945	1945	817
401	20230906	141000	1103485873	1946	1947	1947	1946	404
402	20230906	140900	1102699669	1947	1947	1947	1946	743
403	20230906	140800	1101253351	1947	1947	1947	1947	2537
404	20230906	140700	1096313812	1948	1948	1948	1947	1105
405	20230906	140600	1094162272	1947	1948	1948	1947	243
406	20230906	140500	1093688994	1948	1948	1948	1948	93
407	20230906	140400	1093507830	1948	1948	1948	1947	2118
408	20230906	140300	1089382080	1948	1949	1949	1947	377
409	20230906	140200	1088647342	1949	1949	1949	1949	694
410	20230906	140100	1087294736	1952	1952	1952	1952	16
411	20230906	140000	1087263504	1952	1951	1952	1947	1002
412	20230906	135900	1085311665	1952	1951	1952	1951	87
413	20230906	135800	1085141867	1948	1949	1952	1948	7781
414	20230906	135700	1069977314	1950	1950	1950	1950	50
415	20230906	135600	1069879814	1949	1950	1950	1949	420
416	20230906	135500	1069060953	1950	1949	1950	1949	73
417	20230906	135400	1068918631	1949	1950	1950	1949	184
418	20230906	135300	1068559845	1949	1950	1950	1949	111
419	20230906	135200	1068343402	1950	1949	1950	1949	100
420	20230906	135100	1068148409	1950	1949	1950	1949	86
421	20230906	135000	1067980771	1950	1949	1950	1949	101
422	20230906	134900	1067783883	1949	1950	1950	1948	1647
423	20230906	134800	1064575424	1950	1949	1950	1949	60
424	20230906	134700	1064458462	1950	1948	1950	1948	282
425	20230906	134600	1063908962	1949	1950	1950	1948	4386
426	20230906	134500	1055363110	1950	1951	1951	1949	1083
427	20230906	134400	1053251155	1952	1951	1952	1951	158
428	20230906	134300	1052942785	1952	1951	1952	1951	70
429	20230906	134200	1052806191	1952	1952	1953	1951	1205
430	20230906	134100	1050454048	1952	1953	1953	1952	71
431	20230906	134000	1050315394	1952	1953	1953	1952	92
432	20230906	133900	1050135725	1953	1953	1953	1953	100
433	20230906	133800	1049940425	1953	1953	1953	1953	25
434	20230906	133700	1049891600	1953	1952	1953	1952	817
435	20230906	133600	1048296792	1951	1952	1952	1951	229
436	20230906	133500	1047849988	1951	1952	1952	1951	1918
437	20230906	133400	1044106064	1952	1951	1952	1948	138
438	20230906	133300	1043837163	1952	1948	1952	1948	1189
439	20230906	133200	1041519113	1949	1948	1949	1948	655
440	20230906	133100	1040243073	1949	1948	1950	1948	680
441	20230906	133000	1038917743	1949	1949	1950	1948	240
442	20230906	132900	1038449865	1950	1951	1951	1948	109
443	20230906	132800	1038237272	1951	1952	1952	1951	117
444	20230906	132700	1038008905	1952	1952	1952	1951	296
445	20230906	132600	1037431196	1953	1953	1953	1953	83
446	20230906	132500	1037269097	1953	1953	1953	1952	5494
447	20230906	132400	1026544624	1953	1952	1953	1952	841
448	20230906	132300	1024902972	1952	1953	1953	1952	169
449	20230906	132200	1024572987	1953	1953	1953	1953	23
450	20230906	132100	1024528068	1954	1954	1954	1953	502
451	20230906	132000	1023547561	1953	1954	1956	1953	5323
452	20230906	131900	1013148642	1954	1955	1955	1954	142
453	20230906	131800	1012871154	1955	1956	1956	1955	106
454	20230906	131700	1012663840	1955	1955	1955	1955	20
455	20230906	131600	1012624740	1954	1947	1954	1947	10581
456	20230906	131500	992006311	1945	1951	1951	1945	4900
457	20230906	131400	982466583	1952	1954	1955	1952	1441
458	20230906	131300	979653537	1955	1955	1955	1955	1260
459	20230906	131200	977190237	1955	1954	1955	1954	108
460	20230906	131100	976979180	1955	1955	1956	1954	1094
461	20230906	131000	974840380	1955	1954	1955	1954	24
462	20230906	130900	974793461	1953	1953	1953	1953	168
463	20230906	130800	974465357	1953	1956	1957	1952	4873
464	20230906	130700	964946921	1956	1959	1959	1956	183
465	20230906	130600	964588627	1960	1959	1960	1959	41
466	20230906	130500	964508285	1960	1959	1960	1959	1697
467	20230906	130400	961182485	1958	1952	1958	1951	12719
468	20230906	130300	936335762	1952	1951	1952	1951	2023
469	20230906	130200	932388855	1951	1950	1951	1947	1781
470	20230906	130100	928917723	1951	1950	1951	1950	1046
471	20230906	130000	926878022	1951	1952	1952	1950	123
472	20230906	125900	926638053	1952	1952	1952	1952	95
473	20230906	125800	926452613	1952	1951	1952	1951	349
474	20230906	125700	925771683	1951	1951	1951	1950	1743
475	20230906	125600	922372623	1951	1953	1954	1951	3493
476	20230906	125500	915555151	1953	1955	1955	1953	636
477	20230906	125400	914312322	1954	1955	1955	1954	129
478	20230906	125300	914060156	1955	1955	1955	1954	126
479	20230906	125200	913813848	1955	1954	1955	1953	509
480	20230906	125100	912819259	1954	1954	1955	1954	77
481	20230906	125000	912668780	1955	1954	1955	1954	544
482	20230906	124900	911605726	1954	1953	1954	1953	705
483	20230906	124800	910228188	1952	1954	1954	1952	188
484	20230906	124700	909861016	1954	1954	1954	1952	403
485	20230906	124600	909074333	1954	1954	1954	1954	272
486	20230906	124500	908542845	1954	1950	1954	1950	497
487	20230906	124400	907572553	1950	1953	1953	1950	330
488	20230906	124300	906928316	1950	1953	1953	1950	9567
489	20230906	124200	888269415	1953	1954	1954	1953	275
490	20230906	124100	887732296	1954	1954	1954	1954	102
491	20230906	124000	887532988	1954	1955	1955	1954	130
492	20230906	123900	887278908	1955	1955	1955	1955	122
493	20230906	123800	887040398	1955	1954	1955	1951	1029
494	20230906	123700	885031678	1954	1956	1956	1954	3131
495	20230906	123600	878910330	1957	1957	1957	1957	55
496	20230906	123500	878802695	1955	1962	1962	1955	1387
497	20230906	123400	876084828	1963	1963	1963	1963	104
498	20230906	123300	875880676	1963	1962	1963	1962	149
499	20230906	123200	875588263	1962	1961	1962	1961	288
500	20230906	123100	875023224	1961	1959	1961	1959	219
501	20230906	123000	874593985	1960	1960	1964	1959	617
502	20230906	122900	873384741	1961	1966	1967	1961	853
503	20230906	122800	871710820	1965	1968	1969	1965	260
504	20230906	122700	871199761	1967	1965	1967	1964	678
505	20230906	122600	869867610	1966	1969	1969	1966	150
506	20230906	122500	869572329	1960	1960	1960	1960	0
507	20230906	122400	869572329	1960	1965	1965	1960	500
508	20230906	122300	868591385	1971	1964	1971	1964	11
509	20230906	122200	868569774	1960	1970	1971	1960	10146
510	20230906	122100	848602941	1970	1971	1971	1970	1137
511	20230906	122000	846362830	1971	1971	1971	1971	112
512	20230906	121900	846142078	1971	1972	1972	1971	697
513	20230906	121800	844768271	1971	1971	1971	1970	706
514	20230906	121700	843376816	1972	1973	1973	1972	120
515	20230906	121600	843140076	1973	1973	1973	1972	51
516	20230906	121500	843039458	1973	1971	1973	1971	1048
517	20230906	121400	840973065	1972	1972	1972	1972	109
518	20230906	121300	840758117	1972	1972	1972	1971	2039
519	20230906	121200	836738208	1972	1972	1972	1972	226
520	20230906	121100	836292536	1972	1972	1972	1971	55
521	20230906	121000	836184078	1972	1972	1972	1971	1268
522	20230906	120900	833684582	1972	1972	1972	1972	55
523	20230906	120800	833576122	1972	1971	1972	1971	114
524	20230906	120700	833351332	1972	1971	1972	1971	160
525	20230906	120600	833035840	1972	1972	1972	1971	674
526	20230906	120500	831707364	1972	1973	1975	1972	189
527	20230906	120400	831334435	1975	1973	1975	1973	354
528	20230906	120300	830635523	1975	1971	1975	1971	644
529	20230906	120200	829364046	1976	1976	1976	1972	10845
530	20230906	120100	807938632	1976	1976	1976	1976	203
531	20230906	120000	807537504	1975	1976	1976	1975	625
532	20230906	115900	806303004	1976	1976	1976	1975	3155
533	20230906	115800	800071831	1976	1978	1979	1975	1045
534	20230906	115700	798005561	1979	1978	1979	1976	580
535	20230906	115600	796859352	1979	1978	1979	1978	84
536	20230906	115500	796693174	1978	1977	1978	1977	150
537	20230906	115400	796396498	1978	1978	1978	1975	3326
538	20230906	115300	789821343	1978	1983	1983	1978	1998
539	20230906	115200	785867218	1983	1982	1984	1982	938
540	20230906	115100	784007387	1983	1982	1983	1980	7673
541	20230906	115000	768802711	1981	1982	1982	1981	153
542	20230906	114900	768499615	1980	1978	1982	1978	5335
543	20230906	114800	757935691	1978	1981	1983	1978	1674
544	20230906	114700	754621719	1982	1985	1985	1981	7573
545	20230906	114600	739611029	1982	1983	1985	1982	3316
546	20230906	114500	733037355	1985	1973	1987	1973	21287
547	20230906	114400	690910293	1972	1972	1974	1972	1226
548	20230906	114300	688491472	1971	1969	1972	1968	6355
549	20230906	114200	675974590	1969	1968	1969	1965	2829
550	20230906	114100	670411478	1968	1970	1971	1967	5627
551	20230906	114000	659326804	1971	1970	1972	1968	2290
552	20230906	113900	654816879	1966	1965	1973	1965	3580
553	20230906	113800	647768823	1965	1961	1965	1960	2736
554	20230906	113700	642403488	1959	1964	1965	1959	3336
555	20230906	113600	635853774	1961	1965	1965	1961	1327
556	20230906	113500	633246675	1962	1961	1965	1958	1600
557	20230906	113400	630105700	1961	1961	1961	1957	308
558	20230906	113300	629502571	1958	1960	1961	1958	351
559	20230906	113200	628814962	1960	1956	1960	1956	871
560	20230906	113100	627109675	1955	1945	1955	1945	7140
561	20230906	113000	613187797	1944	1941	1944	1941	2285
562	20230906	112900	608745982	1941	1941	1941	1941	913
563	20230906	112800	606973849	1941	1941	1941	1941	206
564	20230906	112700	606574003	1940	1941	1941	1940	133
565	20230906	112600	606315901	1941	1941	1941	1941	23
566	20230906	112500	606271258	1940	1940	1940	1940	592
567	20230906	112400	605122778	1940	1944	1944	1937	3010
568	20230906	112300	599287809	1942	1944	1944	1942	25
569	20230906	112200	599239257	1937	1937	1944	1937	6025
570	20230906	112100	587552428	1937	1937	1937	1937	92
571	20230906	112000	587374224	1936	1939	1939	1936	2723
572	20230906	111900	582100658	1938	1938	1939	1938	5610
573	20230906	111800	571225875	1939	1939	1940	1939	357
574	20230906	111700	570533568	1939	1939	1939	1939	76
575	20230906	111600	570386204	1939	1939	1939	1939	84
576	20230906	111500	570223328	1939	1938	1939	1937	99
577	20230906	111400	570031452	1938	1938	1938	1937	125
578	20230906	111300	569789241	1938	1938	1938	1938	242
579	20230906	111200	569320245	1938	1940	1940	1938	529
580	20230906	111100	568294870	1940	1938	1940	1938	120
581	20230906	111000	568062270	1940	1940	1940	1939	576
582	20230906	110900	566945270	1940	1939	1940	1938	130
583	20230906	110800	566693220	1938	1938	1938	1938	228
584	20230906	110700	566251356	1938	1938	1938	1938	40
585	20230906	110600	566173836	1938	1937	1938	1937	50
586	20230906	110500	566076966	1935	1940	1940	1935	2022
587	20230906	110400	562159054	1940	1939	1940	1939	91
588	20230906	110300	561982515	1937	1937	1937	1937	1
589	20230906	110200	561980578	1937	1937	1937	1936	1823
590	20230906	110100	558450101	1937	1937	1939	1937	592
591	20230906	110000	557302397	1937	1940	1944	1937	1006
592	20230906	105900	555350712	1940	1940	1940	1939	510
593	20230906	105800	554361362	1940	1938	1940	1936	3038
594	20230906	105700	548478641	1938	1939	1939	1938	888
595	20230906	105600	546757674	1939	1940	1940	1939	102
596	20230906	105500	546559849	1939	1938	1939	1938	6
597	20230906	105400	546548220	1937	1936	1938	1936	1013
598	20230906	105300	544586474	1936	1938	1939	1936	11892
599	20230906	105200	521552960	1938	1939	1939	1938	141
600	20230906	105100	521279562	1939	1939	1939	1939	157
601	20230906	105000	520975139	1939	1939	1939	1938	139
602	20230906	104900	520705632	1939	1939	1939	1939	1346
603	20230906	104800	518095738	1939	1940	1940	1939	101
604	20230906	104700	517899896	1940	1940	1940	1939	1131
605	20230906	104600	515706791	1940	1942	1942	1940	741
606	20230906	104500	514269168	1941	1943	1945	1941	318
607	20230906	104400	513650936	1945	1945	1945	1943	141
608	20230906	104300	513376802	1945	1945	1945	1945	82
609	20230906	104200	513217312	1945	1945	1945	1945	4
610	20230906	104100	513209532	1941	1942	1945	1941	96
611	20230906	104000	513023145	1942	1942	1942	1942	81
612	20230906	103900	512865843	1942	1942	1945	1941	110
613	20230906	103800	512652279	1945	1945	1945	1945	2
614	20230906	103700	512648389	1939	1943	1943	1939	270
615	20230906	103600	512124014	1943	1946	1946	1943	785
616	20230906	103500	510597219	1945	1946	1946	1945	611
617	20230906	103400	509408741	1946	1946	1946	1946	45
618	20230906	103300	509321171	1945	1947	1947	1945	572
619	20230906	103200	508208006	1946	1945	1946	1945	12
620	20230906	103100	508184663	1945	1945	1945	1943	491
621	20230906	103000	507230366	1945	1945	1945	1945	319
622	20230906	102900	506609911	1945	1945	1945	1945	411
623	20230906	102800	505810516	1945	1944	1945	1944	107
624	20230906	102700	505602479	1944	1939	1944	1939	827
625	20230906	102600	503995498	1938	1938	1938	1937	869
626	20230906	102500	502311799	1938	1940	1940	1938	1332
627	20230906	102400	499730215	1939	1942	1942	1939	380
628	20230906	102300	498992751	1944	1945	1945	1944	647
629	20230906	102200	497734840	1944	1944	1944	1944	97
630	20230906	102100	497546272	1944	1938	1944	1937	4780
631	20230906	102000	488285202	1938	1939	1939	1937	5869
632	20230906	101900	476916076	1939	1939	1943	1938	137
633	20230906	101800	476650408	1938	1939	1939	1938	4753
634	20230906	101700	467437778	1940	1940	1943	1940	467
635	20230906	101600	466531786	1943	1943	1943	1940	12290
636	20230906	101500	442668212	1942	1945	1945	1942	278
637	20230906	101400	442127842	1944	1946	1947	1944	825
638	20230906	101300	440523647	1945	1947	1947	1945	1110
639	20230906	101200	438362771	1947	1949	1949	1947	1213
640	20230906	101100	435999285	1950	1950	1950	1949	90
641	20230906	101000	435823787	1949	1949	1950	1949	85
642	20230906	100900	435658046	1949	1949	1949	1949	225
643	20230906	100800	435219521	1949	1950	1950	1949	175
644	20230906	100700	434878423	1949	1951	1951	1948	309
645	20230906	100600	434275806	1950	1948	1951	1948	609
646	20230906	100500	433088716	1949	1952	1952	1949	1961
647	20230906	100400	429261317	1952	1950	1952	1950	26
648	20230906	100300	429210567	1952	1949	1952	1948	630
649	20230906	100200	427982343	1952	1948	1952	1948	1373
650	20230906	100100	425302615	1951	1951	1951	1951	114
651	20230906	100000	425080201	1946	1950	1951	1946	258
652	20230906	095900	424577398	1950	1945	1950	1945	203
653	20230906	095800	424181913	1951	1946	1951	1946	1069
654	20230906	095700	422100850	1946	1941	1946	1940	6245
655	20230906	095600	409973307	1940	1942	1942	1940	2612
656	20230906	095500	404903298	1942	1945	1946	1940	984
657	20230906	095400	402993249	1946	1946	1946	1944	183
658	20230906	095300	402637182	1946	1945	1947	1945	69
659	20230906	095200	402502875	1946	1946	1946	1944	86
660	20230906	095100	402335536	1945	1945	1945	1945	56
661	20230906	095000	402226616	1946	1946	1946	1942	524
662	20230906	094900	401208668	1946	1949	1949	1946	791
663	20230906	094800	399667255	1949	1945	1949	1945	287
664	20230906	094700	399108228	1949	1946	1949	1945	73
665	20230906	094600	398966169	1949	1949	1949	1949	50
666	20230906	094500	398868719	1949	1942	1949	1940	201
667	20230906	094400	398478638	1952	1940	1952	1940	2473
668	20230906	094300	393680993	1940	1945	1945	1940	8592
669	20230906	094200	376999773	1945	1945	1946	1945	1600
670	20230906	094100	373887716	1952	1946	1952	1942	718
671	20230906	094000	372492284	1946	1953	1953	1945	492
672	20230906	093900	371533303	1953	1951	1953	1951	200
673	20230906	093800	371142706	1942	1943	1948	1942	935
674	20230906	093700	369326544	1942	1941	1942	1940	1836
675	20230906	093600	365762875	1941	1940	1941	1940	1799
676	20230906	093500	362272316	1939	1942	1942	1939	1827
677	20230906	093400	358728020	1942	1949	1949	1939	9417
678	20230906	093300	340461962	1946	1955	1955	1946	1633
679	20230906	093200	337278782	1955	1956	1956	1949	340
680	20230906	093100	336613931	1958	1958	1958	1958	1
681	20230906	093000	336611973	1959	1960	1960	1959	162
682	20230906	092900	336294611	1960	1959	1960	1959	103
683	20230906	092800	336092833	1941	1961	1963	1939	11427
684	20230906	092700	313846224	1963	1955	1963	1955	1907
685	20230906	092600	310116872	1955	1956	1956	1955	242
686	20230906	092500	309643734	1956	1956	1956	1956	118
687	20230906	092400	309412926	1956	1954	1956	1940	5609
688	20230906	092300	298481921	1954	1950	1954	1935	14927
689	20230906	092200	269547839	1950	1954	1954	1950	295
690	20230906	092100	268972581	1950	1950	1950	1948	763
691	20230906	092000	267485257	1950	1954	1954	1950	53
692	20230906	091900	267381712	1954	1950	1954	1945	11241
693	20230906	091800	245461443	1950	1942	1954	1942	140
694	20230906	091700	245188751	1937	1936	1937	1935	1222
695	20230906	091600	242822146	1937	1940	1940	1937	1958
696	20230906	091500	239027211	1940	1953	1954	1938	3327
697	20230906	091400	232560327	1954	1955	1955	1954	496
698	20230906	091300	231590997	1955	1955	1955	1948	2893
699	20230906	091200	225936582	1955	1946	1955	1946	580
700	20230906	091100	224805169	1937	1944	1946	1937	1034
701	20230906	091000	222795096	1946	1936	1946	1935	1083
702	20230906	090900	220689773	1935	1941	1946	1935	5454
703	20230906	090800	210116173	1935	1934	1935	1934	10068
704	20230906	090700	190634624	1923	1921	1932	1920	12553
705	20230906	090600	166508516	1920	1939	1939	1911	46961
706	20230906	090500	76153323	1939	1941	1941	1939	6669
707	20230906	090400	63214664	1942	1947	1947	1942	3435
708	20230906	090300	56534649	1947	1953	1953	1945	9266
709	20230906	090200	38480259	1948	1956	1956	1948	6865
710	20230906	090100	25076469	1958	1967	1967	1956	1842
711	20230906	090000	21468644	1967	1978	1978	1965	10364