KissMeData/005880/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	184300	6274609494	1906	1906	1906	1906	34560
3	20230920	184200	6274609494	1906	1906	1906	1906	0
4	20230920	184100	6274609494	1906	1906	1906	1906	0
5	20230920	184000	6274609494	1906	1906	1906	1906	0
6	20230920	183900	6274609494	1906	1906	1906	1906	0
7	20230920	183800	6274609494	1906	1906	1906	1906	0
8	20230920	183700	6274609494	1906	1906	1906	1906	0
9	20230920	183600	6274609494	1906	1906	1906	1906	0
10	20230920	183500	6274609494	1906	1906	1906	1906	0
11	20230920	183400	6274609494	1906	1906	1906	1906	0
12	20230920	183300	6274609494	1906	1906	1906	1906	0
13	20230920	183200	6274609494	1906	1906	1906	1906	0
14	20230920	183100	6274609494	1906	1906	1906	1906	0
15	20230920	183000	6274609494	1906	1906	1906	1906	0
16	20230920	182900	6274609494	1906	1906	1906	1906	0
17	20230920	182800	6274609494	1906	1906	1906	1906	0
18	20230920	182700	6274609494	1906	1906	1906	1906	0
19	20230920	182600	6274609494	1906	1906	1906	1906	0
20	20230920	182500	6274609494	1906	1906	1906	1906	0
21	20230920	182400	6274609494	1906	1906	1906	1906	0
22	20230920	182300	6274609494	1906	1906	1906	1906	0
23	20230920	182200	6274609494	1906	1906	1906	1906	0
24	20230920	182100	6274609494	1906	1906	1906	1906	0
25	20230920	182000	6274609494	1906	1906	1906	1906	0
26	20230920	181900	6274609494	1906	1906	1906	1906	0
27	20230920	181800	6274609494	1906	1906	1906	1906	0
28	20230920	181700	6274609494	1906	1906	1906	1906	0
29	20230920	181600	6274609494	1906	1906	1906	1906	0
30	20230920	181500	6274609494	1906	1906	1906	1906	0
31	20230920	181400	6274609494	1906	1906	1906	1906	0
32	20230920	181300	6274609494	1906	1906	1906	1906	34560
33	20230920	181200	6274609494	1906	1906	1906	1906	0
34	20230920	181100	6274609494	1906	1906	1906	1906	0
35	20230920	181000	6274609494	1906	1906	1906	1906	0
36	20230920	180900	6274609494	1906	1906	1906	1906	0
37	20230920	180800	6274609494	1906	1906	1906	1906	0
38	20230920	180700	6274609494	1906	1906	1906	1906	0
39	20230920	180600	6274609494	1906	1906	1906	1906	0
40	20230920	180500	6274609494	1906	1906	1906	1906	0
41	20230920	180400	6274609494	1906	1906	1906	1906	0
42	20230920	180300	6274609494	1906	1906	1906	1906	0
43	20230920	180200	6274609494	1906	1906	1906	1906	0
44	20230920	180100	6274609494	1906	1906	1906	1906	0
45	20230920	180000	6274609494	1906	1906	1906	1906	0
46	20230920	175900	6274609494	1906	1906	1906	1906	0
47	20230920	175800	6274609494	1906	1906	1906	1906	0
48	20230920	175700	6274609494	1906	1906	1906	1906	0
49	20230920	175600	6274609494	1906	1906	1906	1906	0
50	20230920	175500	6274609494	1906	1906	1906	1906	0
51	20230920	175400	6274609494	1906	1906	1906	1906	0
52	20230920	175300	6274609494	1906	1906	1906	1906	0
53	20230920	175200	6274609494	1906	1906	1906	1906	0
54	20230920	175100	6274609494	1906	1906	1906	1906	0
55	20230920	175000	6274609494	1906	1906	1906	1906	0
56	20230920	174900	6274609494	1906	1906	1906	1906	0
57	20230920	174800	6274609494	1906	1906	1906	1906	0
58	20230920	174700	6274609494	1906	1906	1906	1906	0
59	20230920	174600	6274609494	1906	1906	1906	1906	0
60	20230920	174500	6274609494	1906	1906	1906	1906	0
61	20230920	174400	6274609494	1906	1906	1906	1906	0
62	20230920	174300	6274609494	1906	1906	1906	1906	34560
63	20230920	174200	6274609494	1906	1906	1906	1906	0
64	20230920	174100	6274609494	1906	1906	1906	1906	0
65	20230920	174000	6274609494	1906	1906	1906	1906	0
66	20230920	173900	6274609494	1906	1906	1906	1906	0
67	20230920	173800	6274609494	1906	1906	1906	1906	0
68	20230920	173700	6274609494	1906	1906	1906	1906	0
69	20230920	173600	6274609494	1906	1906	1906	1906	0
70	20230920	173500	6274609494	1906	1906	1906	1906	0
71	20230920	173400	6274609494	1906	1906	1906	1906	0
72	20230920	173300	6274609494	1906	1906	1906	1906	0
73	20230920	173200	6274609494	1906	1906	1906	1906	0
74	20230920	173100	6274609494	1906	1906	1906	1906	0
75	20230920	173000	6274609494	1906	1906	1906	1906	0
76	20230920	172900	6274609494	1906	1906	1906	1906	0
77	20230920	172800	6274609494	1906	1906	1906	1906	0
78	20230920	172700	6274609494	1906	1906	1906	1906	0
79	20230920	172600	6274609494	1906	1906	1906	1906	0
80	20230920	172500	6274609494	1906	1906	1906	1906	0
81	20230920	172400	6274609494	1906	1906	1906	1906	0
82	20230920	172300	6274609494	1906	1906	1906	1906	0
83	20230920	172200	6274609494	1906	1906	1906	1906	0
84	20230920	172100	6274609494	1906	1906	1906	1906	0
85	20230920	172000	6274609494	1906	1906	1906	1906	0
86	20230920	171900	6274609494	1906	1906	1906	1906	0
87	20230920	171800	6274609494	1906	1906	1906	1906	0
88	20230920	171700	6274609494	1906	1906	1906	1906	0
89	20230920	171600	6274609494	1906	1906	1906	1906	0
90	20230920	171500	6274609494	1906	1906	1906	1906	0
91	20230920	171400	6274609494	1906	1906	1906	1906	0
92	20230920	171300	6274609494	1906	1906	1906	1906	34560
93	20230920	171200	6274609494	1906	1906	1906	1906	0
94	20230920	171100	6274609494	1906	1906	1906	1906	0
95	20230920	171000	6274609494	1906	1906	1906	1906	0
96	20230920	170900	6274609494	1906	1906	1906	1906	0
97	20230920	170800	6274609494	1906	1906	1906	1906	0
98	20230920	170700	6274609494	1906	1906	1906	1906	0
99	20230920	170600	6274609494	1906	1906	1906	1906	0
100	20230920	170500	6274609494	1906	1906	1906	1906	0
101	20230920	170400	6274609494	1906	1906	1906	1906	0
102	20230920	170300	6274609494	1906	1906	1906	1906	0
103	20230920	170200	6274609494	1906	1906	1906	1906	0
104	20230920	170100	6274609494	1906	1906	1906	1906	0
105	20230920	170000	6274609494	1906	1906	1906	1906	0
106	20230920	165900	6274609494	1906	1906	1906	1906	0
107	20230920	165800	6274609494	1906	1906	1906	1906	0
108	20230920	165700	6274609494	1906	1906	1906	1906	0
109	20230920	165600	6274609494	1906	1906	1906	1906	0
110	20230920	165500	6274609494	1906	1906	1906	1906	0
111	20230920	165400	6274609494	1906	1906	1906	1906	0
112	20230920	165300	6274609494	1906	1906	1906	1906	0
113	20230920	165200	6274609494	1906	1906	1906	1906	0
114	20230920	165100	6274609494	1906	1906	1906	1906	0
115	20230920	165000	6274609494	1906	1906	1906	1906	0
116	20230920	164900	6274609494	1906	1906	1906	1906	0
117	20230920	164800	6274609494	1906	1906	1906	1906	0
118	20230920	164700	6274609494	1906	1906	1906	1906	0
119	20230920	164600	6274609494	1906	1906	1906	1906	0
120	20230920	164500	6274609494	1906	1906	1906	1906	0
121	20230920	164400	6274609494	1906	1906	1906	1906	0
122	20230920	164300	6274609494	1906	1906	1906	1906	34560
123	20230920	164200	6274609494	1906	1906	1906	1906	0
124	20230920	164100	6274609494	1906	1906	1906	1906	0
125	20230920	164000	6274609494	1906	1906	1906	1906	0
126	20230920	163900	6274609494	1906	1906	1906	1906	0
127	20230920	163800	6274609494	1906	1906	1906	1906	0
128	20230920	163700	6274609494	1906	1906	1906	1906	0
129	20230920	163600	6274609494	1906	1906	1906	1906	0
130	20230920	163500	6274609494	1906	1906	1906	1906	0
131	20230920	163400	6274609494	1906	1906	1906	1906	0
132	20230920	163300	6274609494	1906	1906	1906	1906	0
133	20230920	163200	6274609494	1906	1906	1906	1906	0
134	20230920	163100	6274609494	1906	1906	1906	1906	0
135	20230920	163000	6274609494	1906	1906	1906	1906	0
136	20230920	162900	6274609494	1906	1906	1906	1906	0
137	20230920	162800	6274609494	1906	1906	1906	1906	0
138	20230920	162700	6274609494	1906	1906	1906	1906	0
139	20230920	162600	6274609494	1906	1906	1906	1906	0
140	20230920	162500	6274609494	1906	1906	1906	1906	0
141	20230920	162400	6274609494	1906	1906	1906	1906	0
142	20230920	162300	6274609494	1906	1906	1906	1906	0
143	20230920	162200	6274609494	1906	1906	1906	1906	0
144	20230920	162100	6274609494	1906	1906	1906	1906	0
145	20230920	162000	6274609494	1906	1906	1906	1906	0
146	20230920	161900	6274609494	1906	1906	1906	1906	0
147	20230920	161800	6274609494	1906	1906	1906	1906	0
148	20230920	161700	6274609494	1906	1906	1906	1906	0
149	20230920	161600	6274609494	1906	1906	1906	1906	0
150	20230920	161500	6274609494	1906	1906	1906	1906	0
151	20230920	161400	6274609494	1906	1906	1906	1906	0
152	20230920	161300	6274609494	1906	1906	1906	1906	34560
153	20230920	161200	6274609494	1906	1906	1906	1906	0
154	20230920	161100	6274609494	1906	1906	1906	1906	0
155	20230920	161000	6274609494	1906	1906	1906	1906	0
156	20230920	160900	6274609494	1906	1906	1906	1906	0
157	20230920	160800	6274609494	1906	1906	1906	1906	0
158	20230920	160700	6274609494	1906	1906	1906	1906	0
159	20230920	160600	6274609494	1906	1906	1906	1906	0
160	20230920	160500	6274609494	1906	1906	1906	1906	0
161	20230920	160400	6274609494	1906	1906	1906	1906	0
162	20230920	160300	6274609494	1906	1906	1906	1906	0
163	20230920	160200	6274609494	1906	1906	1906	1906	0
164	20230920	160100	6274609494	1906	1906	1906	1906	0
165	20230920	160000	6274609494	1906	1906	1906	1906	0
166	20230920	155900	6274609494	1906	1906	1906	1906	0
167	20230920	155800	6274609494	1906	1906	1906	1906	0
168	20230920	155700	6274609494	1906	1906	1906	1906	0
169	20230920	155600	6274609494	1906	1906	1906	1906	0
170	20230920	155500	6274609494	1906	1906	1906	1906	0
171	20230920	155400	6274609494	1906	1906	1906	1906	0
172	20230920	155300	6274609494	1906	1906	1906	1906	0
173	20230920	155200	6274609494	1906	1906	1906	1906	0
174	20230920	155100	6274609494	1906	1906	1906	1906	0
175	20230920	155000	6274609494	1906	1906	1906	1906	0
176	20230920	154900	6274609494	1906	1906	1906	1906	0
177	20230920	154800	6274609494	1906	1906	1906	1906	0
178	20230920	154700	6274609494	1906	1906	1906	1906	0
179	20230920	154600	6274609494	1906	1906	1906	1906	0
180	20230920	154500	6274609494	1906	1906	1906	1906	0
181	20230920	154400	6274609494	1906	1906	1906	1906	0
182	20230920	154300	6274609494	1906	1906	1906	1906	34560
183	20230920	154200	6274609494	1906	1906	1906	1906	0
184	20230920	154100	6274609494	1906	1906	1906	1906	0
185	20230920	154000	6274609494	1906	1906	1906	1906	0
186	20230920	153900	6274609494	1906	1906	1906	1906	0
187	20230920	153800	6274609494	1906	1906	1906	1906	0
188	20230920	153700	6274609494	1906	1906	1906	1906	0
189	20230920	153600	6274609494	1906	1906	1906	1906	0
190	20230920	153500	6274609494	1906	1906	1906	1906	0
191	20230920	153400	6274609494	1906	1906	1906	1906	0
192	20230920	153300	6274609494	1906	1906	1906	1906	0
193	20230920	153200	6274609494	1906	1906	1906	1906	0
194	20230920	153100	6274609494	1906	1906	1906	1906	0
195	20230920	153000	6274609494	1906	1906	1906	1906	34560
196	20230920	152900	6208738134	1905	1905	1905	1905	0
197	20230920	152800	6208738134	1905	1905	1905	1905	0
198	20230920	152700	6208738134	1905	1905	1905	1905	0
199	20230920	152600	6208738134	1905	1905	1905	1905	0
200	20230920	152500	6208738134	1905	1905	1905	1905	0
201	20230920	152400	6208738134	1905	1905	1905	1905	0
202	20230920	152300	6208738134	1905	1905	1905	1905	0
203	20230920	152200	6208738134	1905	1905	1905	1905	0
204	20230920	152100	6208738134	1905	1905	1905	1905	0
205	20230920	152000	6208738134	1905	1905	1905	1905	0
206	20230920	151900	6208738134	1905	1907	1907	1905	4633
207	20230920	151800	6199910458	1907	1904	1907	1904	10486
208	20230920	151700	6179931688	1904	1906	1906	1904	7267
209	20230920	151600	6166088117	1905	1907	1907	1905	6223
210	20230920	151500	6154225765	1906	1906	1908	1906	364
211	20230920	151400	6153531373	1905	1908	1909	1905	80
212	20230920	151300	6153378942	1905	1911	1911	1905	12809
213	20230920	151200	6128965610	1912	1912	1912	1910	2024
214	20230920	151100	6125099139	1912	1906	1912	1906	1988
215	20230920	151000	6121303079	1905	1904	1913	1902	6956
216	20230920	150900	6108051562	1905	1906	1906	1904	1363
217	20230920	150800	6105455028	1906	1905	1907	1905	1740
218	20230920	150700	6102140217	1905	1905	1906	1904	9605
219	20230920	150600	6083843608	1904	1906	1906	1904	6153
220	20230920	150500	6072121392	1906	1906	1906	1906	1667
221	20230920	150400	6068944090	1904	1911	1916	1904	3149
222	20230920	150300	6062935525	1906	1912	1912	1906	9258
223	20230920	150200	6045264224	1911	1913	1916	1911	8954
224	20230920	150100	6028148586	1913	1917	1917	1913	5702
225	20230920	150000	6017240181	1917	1916	1918	1916	937
226	20230920	145900	6015444120	1915	1918	1918	1914	2829
227	20230920	145800	6010024880	1919	1918	1919	1914	6732
228	20230920	145700	5997126559	1918	1918	1918	1915	3262
229	20230920	145600	5990875194	1918	1918	1919	1917	4004
230	20230920	145500	5983194394	1918	1918	1919	1917	7289
231	20230920	145400	5969213578	1918	1919	1920	1918	5780
232	20230920	145300	5958124199	1918	1918	1919	1918	1517
233	20230920	145200	5955213650	1917	1918	1918	1917	1922
234	20230920	145100	5951527752	1918	1917	1919	1917	4093
235	20230920	145000	5943677322	1917	1917	1918	1916	1161
236	20230920	144900	5941451969	1917	1918	1918	1917	4374
237	20230920	144800	5933063215	1918	1917	1919	1917	1706
238	20230920	144700	5929791013	1917	1919	1919	1917	2461
239	20230920	144600	5925069725	1919	1917	1919	1917	362
240	20230920	144500	5924375364	1917	1916	1917	1916	1475
241	20230920	144400	5921548407	1917	1919	1920	1915	7702
242	20230920	144300	5906786623	1919	1919	1920	1919	673
243	20230920	144200	5905494725	1918	1921	1921	1918	4881
244	20230920	144100	5896123464	1920	1920	1921	1920	238
245	20230920	144000	5895666276	1921	1921	1922	1920	2427
246	20230920	143900	5891003938	1920	1921	1921	1920	860
247	20230920	143800	5889351990	1921	1920	1922	1920	1951
248	20230920	143700	5885603848	1921	1920	1921	1920	1057
249	20230920	143600	5883573680	1920	1920	1921	1920	1896
250	20230920	143500	5879932094	1920	1920	1921	1919	950
251	20230920	143400	5878107803	1919	1918	1920	1918	671
252	20230920	143300	5876819773	1917	1920	1920	1917	1166
253	20230920	143200	5874581525	1920	1919	1921	1915	4334
254	20230920	143100	5866275536	1920	1920	1920	1919	3978
255	20230920	143000	5858637840	1920	1920	1921	1920	2036
256	20230920	142900	5854726986	1920	1921	1921	1920	1461
257	20230920	142800	5851920567	1920	1916	1920	1916	64
258	20230920	142700	5851797699	1916	1921	1922	1916	8559
259	20230920	142600	5835375826	1921	1922	1922	1921	1869
260	20230920	142500	5831784619	1922	1919	1922	1919	1529
261	20230920	142400	5828847309	1920	1920	1920	1919	1434
262	20230920	142300	5826094705	1920	1919	1920	1919	2998
263	20230920	142200	5820339067	1919	1921	1922	1919	8785
264	20230920	142100	5803466988	1922	1922	1923	1921	3386
265	20230920	142000	5796957888	1923	1925	1925	1923	1098
266	20230920	141900	5794845144	1924	1924	1924	1923	531
267	20230920	141800	5793823505	1924	1924	1924	1923	7616
268	20230920	141700	5779170568	1924	1923	1924	1923	677
269	20230920	141600	5777868257	1922	1922	1923	1922	1302
270	20230920	141500	5775364984	1923	1922	1923	1922	788
271	20230920	141400	5773849752	1923	1925	1926	1923	12307
272	20230920	141300	5750170224	1925	1925	1925	1924	375
273	20230920	141200	5749448369	1925	1924	1926	1924	1295
274	20230920	141100	5746954939	1925	1925	1926	1925	4475
275	20230920	141000	5738339018	1926	1926	1927	1924	5464
276	20230920	140900	5727815813	1926	1923	1926	1922	5475
277	20230920	140800	5717282092	1922	1923	1923	1922	1248
278	20230920	140700	5714882244	1922	1922	1922	1921	1043
279	20230920	140600	5712877607	1923	1922	1924	1922	3346
280	20230920	140500	5706443040	1922	1922	1923	1922	900
281	20230920	140400	5704712558	1923	1924	1924	1923	3299
282	20230920	140300	5698366779	1924	1924	1924	1923	4640
283	20230920	140200	5689440004	1924	1923	1924	1923	2906
284	20230920	140100	5683849639	1922	1923	1924	1922	5657
285	20230920	140000	5672970750	1922	1921	1922	1921	957
286	20230920	135900	5671131883	1920	1918	1921	1918	2386
287	20230920	135800	5666551389	1918	1918	1920	1917	18571
288	20230920	135700	5630911317	1917	1916	1917	1915	1364
289	20230920	135600	5628297590	1916	1915	1916	1914	350
290	20230920	135500	5627627537	1915	1915	1915	1914	1439
291	20230920	135400	5624871860	1914	1914	1914	1913	2877
292	20230920	135300	5619366305	1913	1918	1918	1913	3770
293	20230920	135200	5612141855	1918	1918	1918	1917	912
294	20230920	135100	5610392644	1917	1917	1918	1917	866
295	20230920	135000	5608732234	1916	1916	1917	1915	1075
296	20230920	134900	5606672483	1917	1917	1918	1916	2138
297	20230920	134800	5602574204	1918	1917	1918	1917	808
298	20230920	134700	5601024465	1917	1916	1918	1916	2532
299	20230920	134600	5596170383	1916	1917	1917	1916	1180
300	20230920	134500	5593908855	1917	1919	1919	1916	2182
301	20230920	134400	5589725169	1918	1918	1919	1917	1437
302	20230920	134300	5586968003	1919	1918	1919	1917	1626
303	20230920	134200	5583848026	1919	1918	1919	1917	789
304	20230920	134100	5582334476	1918	1918	1918	1917	1199
305	20230920	134000	5580035510	1918	1919	1919	1917	7470
306	20230920	133900	5565706727	1919	1918	1919	1918	731
307	20230920	133800	5564303994	1919	1919	1919	1919	7405
308	20230920	133700	5550093799	1918	1915	1918	1915	12487
309	20230920	133600	5526149542	1917	1917	1917	1917	2
310	20230920	133500	5526145708	1917	1916	1917	1910	10812
311	20230920	133400	5505466200	1916	1917	1917	1916	1009
312	20230920	133300	5503532272	1916	1916	1917	1916	2696
313	20230920	133200	5498364721	1916	1916	1916	1916	693
314	20230920	133100	5497036933	1916	1915	1916	1915	1886
315	20230920	133000	5493423851	1914	1915	1915	1914	1625
316	20230920	132900	5490312589	1914	1914	1914	1913	2494
317	20230920	132800	5485539096	1915	1914	1915	1914	743
318	20230920	132700	5484116351	1915	1915	1915	1915	1387
319	20230920	132600	5481460246	1915	1914	1916	1914	1953
320	20230920	132500	5477720728	1914	1915	1916	1914	1799
321	20230920	132400	5474275861	1916	1916	1916	1915	2157
322	20230920	132300	5470143050	1915	1916	1916	1915	1581
323	20230920	132200	5467114088	1916	1911	1916	1911	1439
324	20230920	132100	5464357020	1911	1916	1916	1911	1899
325	20230920	132000	5460721384	1916	1917	1917	1915	1965
326	20230920	131900	5456956448	1917	1917	1917	1916	3021
327	20230920	131800	5451166671	1915	1916	1917	1915	1266
328	20230920	131700	5448740548	1916	1916	1916	1915	96
329	20230920	131600	5448556616	1916	1917	1917	1915	2212
330	20230920	131500	5444317450	1918	1912	1918	1912	141
331	20230920	131400	5444047709	1912	1915	1916	1911	6501
332	20230920	131300	5431612064	1915	1916	1916	1912	6199
333	20230920	131200	5419747854	1917	1917	1919	1917	4255
334	20230920	131100	5411586129	1918	1919	1919	1918	1686
335	20230920	131000	5408351889	1919	1920	1920	1919	964
336	20230920	130900	5406501046	1920	1920	1920	1919	2664
337	20230920	130800	5401386472	1920	1920	1920	1920	333
338	20230920	130700	5400747112	1920	1920	1920	1919	1633
339	20230920	130600	5397611755	1919	1920	1920	1917	1632
340	20230920	130500	5394482078	1917	1922	1922	1917	1986
341	20230920	130400	5390669379	1922	1921	1922	1920	2006
342	20230920	130300	5386816494	1920	1921	1921	1920	1117
343	20230920	130200	5384671336	1921	1920	1921	1920	2234
344	20230920	130100	5380380346	1920	1920	1920	1920	1806
345	20230920	130000	5376912826	1921	1916	1921	1916	519
346	20230920	125900	5375918372	1921	1921	1921	1914	5729
347	20230920	125800	5364922754	1922	1922	1922	1918	1673
348	20230920	125700	5361711192	1922	1923	1923	1922	1618
349	20230920	125600	5358600212	1923	1923	1923	1923	954
350	20230920	125500	5356765670	1924	1922	1924	1922	1174
351	20230920	125400	5354508162	1922	1920	1922	1920	3419
352	20230920	125300	5347938179	1920	1923	1924	1920	5385
353	20230920	125200	5337587410	1924	1924	1924	1924	1686
354	20230920	125100	5334343546	1922	1924	1925	1922	1037
355	20230920	125000	5332348195	1924	1927	1927	1924	2725
356	20230920	124900	5327101832	1927	1927	1927	1927	377
357	20230920	124800	5326375353	1927	1927	1928	1927	2998
358	20230920	124700	5320596442	1928	1927	1928	1927	662
359	20230920	124600	5319320128	1928	1928	1929	1928	2896
360	20230920	124500	5313736125	1929	1928	1929	1925	3262
361	20230920	124400	5307448189	1929	1930	1930	1929	2860
362	20230920	124300	5301929895	1929	1929	1930	1928	1155
363	20230920	124200	5299701898	1929	1929	1930	1927	8527
364	20230920	124100	5283258701	1929	1926	1929	1926	5362
365	20230920	124000	5272919902	1926	1927	1928	1926	779
366	20230920	123900	5271418666	1927	1927	1928	1927	2808
367	20230920	123800	5266006333	1927	1928	1928	1927	1988
368	20230920	123700	5262175178	1927	1927	1928	1926	1701
369	20230920	123600	5258896240	1925	1924	1925	1924	665
370	20230920	123500	5257616546	1925	1925	1925	1924	1341
371	20230920	123400	5255035227	1925	1926	1926	1925	2352
372	20230920	123300	5250507463	1926	1929	1929	1926	1711
373	20230920	123200	5247208430	1929	1930	1930	1929	773
374	20230920	123100	5245716561	1930	1929	1930	1929	2348
375	20230920	123000	5241186985	1929	1930	1930	1929	1312
376	20230920	122900	5238655333	1929	1929	1930	1929	4717
377	20230920	122800	5229553660	1930	1929	1930	1929	1587
378	20230920	122700	5226492113	1929	1928	1929	1928	2565
379	20230920	122600	5221544328	1928	1929	1929	1928	4624
380	20230920	122500	5212624942	1929	1928	1930	1928	677
381	20230920	122400	5211318603	1928	1928	1930	1928	4336
382	20230920	122300	5202955027	1928	1927	1928	1926	830
383	20230920	122200	5201355843	1926	1921	1926	1921	1799
384	20230920	122100	5197892624	1916	1922	1922	1914	11282
385	20230920	122000	5176254805	1921	1927	1927	1921	7053
386	20230920	121900	5162698535	1928	1928	1929	1927	3865
387	20230920	121800	5155247438	1928	1926	1929	1926	1731
388	20230920	121700	5151909763	1925	1924	1925	1924	2195
389	20230920	121600	5147684788	1925	1924	1925	1924	1997
390	20230920	121500	5143841080	1921	1921	1921	1918	9327
391	20230920	121400	5125926795	1921	1918	1921	1918	7381
392	20230920	121300	5111765185	1918	1917	1918	1916	3389
393	20230920	121200	5105267916	1917	1916	1917	1916	407
394	20230920	121100	5104487897	1917	1917	1918	1917	2235
395	20230920	121000	5100202473	1918	1916	1918	1914	5816
396	20230920	120900	5089059272	1916	1917	1917	1915	991
397	20230920	120800	5087160253	1916	1920	1920	1915	3521
398	20230920	120700	5080413177	1920	1921	1921	1918	4216
399	20230920	120600	5072320727	1921	1926	1926	1921	1326
400	20230920	120500	5069772411	1926	1926	1927	1923	6490
401	20230920	120400	5057284663	1925	1928	1928	1925	4215
402	20230920	120300	5049162893	1927	1928	1929	1927	1792
403	20230920	120200	5045708323	1929	1930	1930	1929	2592
404	20230920	120100	5040708354	1930	1930	1931	1930	4174
405	20230920	120000	5032651816	1929	1929	1930	1929	3422
406	20230920	115900	5026048978	1930	1930	1930	1930	4362
407	20230920	115800	5017630318	1930	1927	1930	1927	20922
408	20230920	115700	4977289374	1927	1927	1928	1927	2268
409	20230920	115600	4972917366	1926	1926	1928	1926	1027
410	20230920	115500	4970938082	1926	1926	1927	1926	2155
411	20230920	115400	4966786287	1927	1928	1928	1927	2197
412	20230920	115300	4962551222	1928	1927	1929	1927	4751
413	20230920	115200	4953390078	1928	1928	1928	1927	1499
414	20230920	115100	4950500009	1928	1926	1928	1926	5587
415	20230920	115000	4939733630	1927	1927	1928	1927	2164
416	20230920	114900	4935561832	1928	1925	1928	1925	1110
417	20230920	114800	4933422937	1925	1928	1929	1925	1053
418	20230920	114700	4931392642	1927	1927	1927	1925	1778
419	20230920	114600	4927968023	1928	1928	1928	1928	3304
420	20230920	114500	4921597911	1927	1925	1927	1925	1273
421	20230920	114400	4919146487	1925	1925	1925	1924	2285
422	20230920	114300	4914748075	1925	1925	1926	1925	2181
423	20230920	114200	4910548107	1924	1924	1925	1924	2300
424	20230920	114100	4906122892	1924	1922	1924	1922	530
425	20230920	114000	4905103453	1921	1920	1921	1919	3714
426	20230920	113900	4897972733	1920	1919	1920	1919	5085
427	20230920	113800	4888213360	1920	1919	1920	1918	3156
428	20230920	113700	4882156709	1919	1919	1919	1919	3690
429	20230920	113600	4875075599	1919	1920	1920	1919	2002
430	20230920	113500	4871233444	1920	1923	1924	1920	7190
431	20230920	113400	4857419575	1923	1926	1926	1923	588
432	20230920	113300	4856288501	1928	1928	1928	1922	2236
433	20230920	113200	4851980445	1928	1930	1930	1928	2894
434	20230920	113100	4846397186	1930	1922	1930	1920	15281
435	20230920	113000	4816967956	1922	1920	1922	1920	10802
436	20230920	112900	4796223797	1919	1917	1920	1917	9352
437	20230920	112800	4778279231	1917	1918	1919	1917	786
438	20230920	112700	4776771308	1916	1917	1919	1916	2830
439	20230920	112600	4771341904	1916	1913	1916	1912	7044
440	20230920	112500	4757859191	1912	1912	1913	1912	6500
441	20230920	112400	4745429826	1912	1913	1913	1912	4440
442	20230920	112300	4736938727	1912	1912	1913	1910	4129
443	20230920	112200	4729045478	1911	1910	1913	1910	3383
444	20230920	112100	4722579306	1910	1909	1910	1909	944
445	20230920	112000	4720776884	1909	1914	1914	1909	9022
446	20230920	111900	4703529161	1914	1913	1914	1913	2253
447	20230920	111800	4699217601	1914	1914	1914	1912	1118
448	20230920	111700	4697078475	1914	1911	1915	1911	1754
449	20230920	111600	4693721944	1911	1913	1914	1910	1101
450	20230920	111500	4691616757	1913	1912	1914	1910	2374
451	20230920	111400	4687074514	1912	1913	1913	1909	9701
452	20230920	111300	4668546943	1913	1909	1913	1908	2574
453	20230920	111200	4663630659	1908	1909	1912	1907	9160
454	20230920	111100	4646134663	1907	1911	1911	1907	11831
455	20230920	111000	4623564735	1911	1913	1915	1911	2019
456	20230920	110900	4619702992	1916	1914	1916	1912	1145
457	20230920	110800	4617512008	1913	1914	1914	1912	1299
458	20230920	110700	4615026777	1914	1915	1916	1914	1213
459	20230920	110600	4612703878	1916	1917	1917	1916	746
460	20230920	110500	4611274010	1917	1913	1917	1913	1492
461	20230920	110400	4608416641	1913	1910	1913	1909	4450
462	20230920	110300	4599912052	1910	1909	1910	1909	3101
463	20230920	110200	4593989342	1910	1913	1913	1906	13841
464	20230920	110100	4567567692	1912	1911	1912	1911	693
465	20230920	110000	4566242760	1911	1909	1911	1908	4135
466	20230920	105900	4558346570	1910	1911	1914	1908	7033
467	20230920	105800	4544913000	1911	1916	1916	1911	9635
468	20230920	105700	4526476829	1920	1919	1920	1916	15213
469	20230920	105600	4497288730	1920	1922	1922	1920	8764
470	20230920	105500	4480452349	1922	1925	1925	1922	3862
471	20230920	105400	4473021226	1925	1928	1928	1925	9363
472	20230920	105300	4454993707	1928	1933	1933	1928	1820
473	20230920	105200	4451483736	1933	1932	1933	1929	3309
474	20230920	105100	4445089082	1929	1932	1933	1926	5386
475	20230920	105000	4434705652	1933	1934	1934	1925	7236
476	20230920	104900	4420752304	1935	1936	1936	1930	4822
477	20230920	104800	4411418658	1930	1931	1935	1930	8780
478	20230920	104700	4394456049	1930	1934	1936	1927	13146
479	20230920	104600	4369055317	1933	1925	1933	1925	15162
480	20230920	104500	4339803073	1927	1928	1930	1922	12054
481	20230920	104400	4316595674	1928	1929	1929	1924	10124
482	20230920	104300	4297091123	1928	1926	1933	1925	6158
483	20230920	104200	4285207034	1926	1924	1928	1922	6462
484	20230920	104100	4272766503	1924	1923	1926	1920	6104
485	20230920	104000	4261030062	1923	1929	1929	1922	7296
486	20230920	103900	4247001974	1930	1934	1934	1921	3559
487	20230920	103800	4240143567	1930	1936	1936	1929	3343
488	20230920	103700	4233680180	1935	1936	1936	1935	5514
489	20230920	103600	4223007240	1935	1921	1937	1920	12676
490	20230920	103500	4198540798	1920	1927	1930	1920	9955
491	20230920	103400	4179381630	1927	1932	1932	1927	9359
492	20230920	103300	4161319449	1932	1934	1937	1932	8210
493	20230920	103200	4145443021	1934	1937	1938	1934	5594
494	20230920	103100	4134618566	1939	1939	1940	1933	28062
495	20230920	103000	4080210947	1939	1938	1941	1936	20682
496	20230920	102900	4040099615	1938	1937	1940	1937	21020
497	20230920	102800	3999330609	1938	1935	1940	1935	13523
498	20230920	102700	3973124900	1935	1933	1938	1933	49909
499	20230920	102600	3876499154	1933	1932	1934	1932	6490
500	20230920	102500	3863954310	1932	1929	1934	1929	12723
501	20230920	102400	3839369627	1930	1929	1934	1928	15058
502	20230920	102300	3810280017	1929	1922	1931	1922	17310
503	20230920	102200	3776898922	1924	1923	1925	1920	8922
504	20230920	102100	3759744001	1922	1920	1923	1920	5840
505	20230920	102000	3748522776	1920	1917	1921	1914	7841
506	20230920	101900	3733496850	1917	1920	1920	1914	3051
507	20230920	101800	3727646342	1920	1915	1920	1914	15747
508	20230920	101700	3697463365	1918	1910	1921	1910	6501
509	20230920	101600	3685016493	1922	1925	1927	1910	28219
510	20230920	101500	3630939702	1925	1931	1931	1922	14479
511	20230920	101400	3603065324	1922	1933	1933	1920	16679
512	20230920	101300	3570981003	1934	1940	1940	1920	27832
513	20230920	101200	3517210357	1940	1939	1941	1939	47550
514	20230920	101100	3424953131	1940	1933	1941	1932	90675
515	20230920	101000	3249259055	1933	1930	1933	1930	24100
516	20230920	100900	3202697626	1930	1919	1930	1919	9860
517	20230920	100800	3183735482	1920	1931	1933	1919	13964
518	20230920	100700	3156835317	1933	1929	1936	1927	72164
519	20230920	100600	3017465146	1929	1926	1929	1926	18866
520	20230920	100500	2981089234	1926	1924	1929	1923	79783
521	20230920	100400	2827468859	1923	1922	1924	1921	20452
522	20230920	100300	2788147106	1922	1911	1923	1911	45448
523	20230920	100200	2701020708	1910	1909	1911	1908	6447
524	20230920	100100	2688710126	1910	1913	1913	1909	5896
525	20230920	100000	2677447601	1911	1912	1913	1910	8187
526	20230920	095900	2661798130	1912	1916	1916	1911	15643
527	20230920	095800	2631855423	1916	1918	1919	1916	1675
528	20230920	095700	2628643602	1918	1919	1920	1915	4993
529	20230920	095600	2619065747	1919	1919	1920	1916	14171
530	20230920	095500	2591876006	1920	1921	1922	1919	27440
531	20230920	095400	2539174209	1920	1922	1923	1918	21985
532	20230920	095300	2496944935	1922	1919	1925	1919	56712
533	20230920	095200	2387995573	1919	1916	1919	1915	41717
534	20230920	095100	2307975680	1916	1914	1918	1914	20121
535	20230920	095000	2269421115	1915	1912	1915	1912	13699
536	20230920	094900	2243209906	1913	1901	1913	1901	47934
537	20230920	094800	2151763005	1901	1902	1902	1899	5801
538	20230920	094700	2140733271	1902	1898	1902	1896	25704
539	20230920	094600	2091923258	1898	1897	1899	1897	6076
540	20230920	094500	2080389033	1897	1895	1899	1895	3578
541	20230920	094400	2073603705	1893	1898	1899	1893	15677
542	20230920	094300	2043887124	1899	1901	1901	1897	8017
543	20230920	094200	2028660373	1901	1903	1904	1900	10882
544	20230920	094100	2007956286	1903	1908	1909	1903	10670
545	20230920	094000	1987629454	1908	1915	1916	1908	15123
546	20230920	093900	1958694363	1915	1917	1918	1914	22226
547	20230920	093800	1916098774	1918	1915	1919	1911	40957
548	20230920	093700	1837667031	1915	1909	1918	1909	61873
549	20230920	093600	1719244300	1909	1901	1911	1899	77155
550	20230920	093500	1572100030	1900	1892	1900	1889	93838
551	20230920	093400	1394241836	1892	1890	1893	1890	7529
552	20230920	093300	1380004535	1893	1894	1895	1892	12710
553	20230920	093200	1355947048	1894	1890	1894	1889	6759
554	20230920	093100	1343169103	1890	1881	1890	1880	21520
555	20230920	093000	1302613993	1882	1884	1884	1881	5687
556	20230920	092900	1291911816	1884	1884	1884	1883	1860
557	20230920	092800	1288408716	1884	1883	1884	1881	5844
558	20230920	092700	1277409600	1884	1883	1887	1883	1224
559	20230920	092600	1275102673	1883	1888	1888	1882	6939
560	20230920	092500	1262033235	1889	1892	1892	1889	3721
561	20230920	092400	1254998464	1892	1896	1897	1891	5896
562	20230920	092300	1243832075	1897	1900	1900	1897	19070
563	20230920	092200	1207635524	1897	1888	1900	1885	30560
564	20230920	092100	1149754498	1889	1890	1890	1886	8401
565	20230920	092000	1133885908	1890	1892	1894	1889	3622
566	20230920	091900	1127038132	1892	1895	1898	1879	37006
567	20230920	091800	1057022351	1894	1891	1897	1880	33306
568	20230920	091700	993983391	1891	1888	1891	1879	17468
569	20230920	091600	961101779	1892	1895	1895	1888	21928
570	20230920	091500	919659238	1891	1890	1894	1890	9189
571	20230920	091400	902270042	1890	1901	1901	1890	15227
572	20230920	091300	873449657	1901	1906	1908	1892	54733
573	20230920	091200	769400008	1906	1900	1908	1898	56408
574	20230920	091100	662015913	1900	1890	1903	1890	97025
575	20230920	091000	477991524	1889	1869	1889	1865	101633
576	20230920	090900	286856728	1867	1868	1874	1863	26620
577	20230920	090800	237129282	1869	1871	1876	1869	9867
578	20230920	090700	218664767	1871	1870	1877	1866	32048
579	20230920	090600	158583225	1875	1853	1875	1850	44678
580	20230920	090500	75211402	1853	1846	1858	1845	23131
581	20230920	090400	32416568	1846	1843	1847	1842	4480
582	20230920	090300	24156546	1842	1840	1843	1840	2597
583	20230920	090200	19374149	1840	1830	1840	1830	8481
584	20230920	090100	3819317	1830	1828	1830	1828	200
585	20230920	090000	3453441	1829	1834	1834	1829	1884