KissMeData/035290/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	202500	36751981671	1908	1908	1908	1908	105112
3	20230613	202400	36751981671	1908	1908	1908	1908	0
4	20230613	202300	36751981671	1908	1908	1908	1908	0
5	20230613	202200	36751981671	1908	1908	1908	1908	0
6	20230613	202100	36751981671	1908	1908	1908	1908	0
7	20230613	202000	36751981671	1908	1908	1908	1908	0
8	20230613	201900	36751981671	1908	1908	1908	1908	0
9	20230613	201800	36751981671	1908	1908	1908	1908	0
10	20230613	201700	36751981671	1908	1908	1908	1908	0
11	20230613	201600	36751981671	1908	1908	1908	1908	0
12	20230613	201500	36751981671	1908	1908	1908	1908	0
13	20230613	201400	36751981671	1908	1908	1908	1908	0
14	20230613	201300	36751981671	1908	1908	1908	1908	0
15	20230613	201200	36751981671	1908	1908	1908	1908	0
16	20230613	201100	36751981671	1908	1908	1908	1908	0
17	20230613	201000	36751981671	1908	1908	1908	1908	0
18	20230613	200900	36751981671	1908	1908	1908	1908	0
19	20230613	200800	36751981671	1908	1908	1908	1908	0
20	20230613	200700	36751981671	1908	1908	1908	1908	0
21	20230613	200600	36751981671	1908	1908	1908	1908	0
22	20230613	200500	36751981671	1908	1908	1908	1908	0
23	20230613	200400	36751981671	1908	1908	1908	1908	0
24	20230613	200300	36751981671	1908	1908	1908	1908	0
25	20230613	200200	36751981671	1908	1908	1908	1908	0
26	20230613	200100	36751981671	1908	1908	1908	1908	0
27	20230613	200000	36751981671	1908	1908	1908	1908	0
28	20230613	195900	36751981671	1908	1908	1908	1908	0
29	20230613	195800	36751981671	1908	1908	1908	1908	0
30	20230613	195700	36751981671	1908	1908	1908	1908	0
31	20230613	195600	36751981671	1908	1908	1908	1908	0
32	20230613	195500	36751981671	1908	1908	1908	1908	105112
33	20230613	195400	36751981671	1908	1908	1908	1908	0
34	20230613	195300	36751981671	1908	1908	1908	1908	0
35	20230613	195200	36751981671	1908	1908	1908	1908	0
36	20230613	195100	36751981671	1908	1908	1908	1908	0
37	20230613	195000	36751981671	1908	1908	1908	1908	0
38	20230613	194900	36751981671	1908	1908	1908	1908	0
39	20230613	194800	36751981671	1908	1908	1908	1908	0
40	20230613	194700	36751981671	1908	1908	1908	1908	0
41	20230613	194600	36751981671	1908	1908	1908	1908	0
42	20230613	194500	36751981671	1908	1908	1908	1908	0
43	20230613	194400	36751981671	1908	1908	1908	1908	0
44	20230613	194300	36751981671	1908	1908	1908	1908	0
45	20230613	194200	36751981671	1908	1908	1908	1908	0
46	20230613	194100	36751981671	1908	1908	1908	1908	0
47	20230613	194000	36751981671	1908	1908	1908	1908	0
48	20230613	193900	36751981671	1908	1908	1908	1908	0
49	20230613	193800	36751981671	1908	1908	1908	1908	0
50	20230613	193700	36751981671	1908	1908	1908	1908	0
51	20230613	193600	36751981671	1908	1908	1908	1908	0
52	20230613	193500	36751981671	1908	1908	1908	1908	0
53	20230613	193400	36751981671	1908	1908	1908	1908	0
54	20230613	193300	36751981671	1908	1908	1908	1908	0
55	20230613	193200	36751981671	1908	1908	1908	1908	0
56	20230613	193100	36751981671	1908	1908	1908	1908	0
57	20230613	193000	36751981671	1908	1908	1908	1908	0
58	20230613	192900	36751981671	1908	1908	1908	1908	0
59	20230613	192800	36751981671	1908	1908	1908	1908	0
60	20230613	192700	36751981671	1908	1908	1908	1908	0
61	20230613	192600	36751981671	1908	1908	1908	1908	0
62	20230613	192500	36751981671	1908	1908	1908	1908	105112
63	20230613	192400	36751981671	1908	1908	1908	1908	0
64	20230613	192300	36751981671	1908	1908	1908	1908	0
65	20230613	192200	36751981671	1908	1908	1908	1908	0
66	20230613	192100	36751981671	1908	1908	1908	1908	0
67	20230613	192000	36751981671	1908	1908	1908	1908	0
68	20230613	191900	36751981671	1908	1908	1908	1908	0
69	20230613	191800	36751981671	1908	1908	1908	1908	0
70	20230613	191700	36751981671	1908	1908	1908	1908	0
71	20230613	191600	36751981671	1908	1908	1908	1908	0
72	20230613	191500	36751981671	1908	1908	1908	1908	0
73	20230613	191400	36751981671	1908	1908	1908	1908	0
74	20230613	191300	36751981671	1908	1908	1908	1908	0
75	20230613	191200	36751981671	1908	1908	1908	1908	0
76	20230613	191100	36751981671	1908	1908	1908	1908	0
77	20230613	191000	36751981671	1908	1908	1908	1908	0
78	20230613	190900	36751981671	1908	1908	1908	1908	0
79	20230613	190800	36751981671	1908	1908	1908	1908	0
80	20230613	190700	36751981671	1908	1908	1908	1908	0
81	20230613	190600	36751981671	1908	1908	1908	1908	0
82	20230613	190500	36751981671	1908	1908	1908	1908	0
83	20230613	190400	36751981671	1908	1908	1908	1908	0
84	20230613	190300	36751981671	1908	1908	1908	1908	0
85	20230613	190200	36751981671	1908	1908	1908	1908	0
86	20230613	190100	36751981671	1908	1908	1908	1908	0
87	20230613	190000	36751981671	1908	1908	1908	1908	0
88	20230613	185900	36751981671	1908	1908	1908	1908	0
89	20230613	185800	36751981671	1908	1908	1908	1908	0
90	20230613	185700	36751981671	1908	1908	1908	1908	0
91	20230613	185600	36751981671	1908	1908	1908	1908	0
92	20230613	185500	36751981671	1908	1908	1908	1908	105112
93	20230613	185400	36751981671	1908	1908	1908	1908	0
94	20230613	185300	36751981671	1908	1908	1908	1908	0
95	20230613	185200	36751981671	1908	1908	1908	1908	0
96	20230613	185100	36751981671	1908	1908	1908	1908	0
97	20230613	185000	36751981671	1908	1908	1908	1908	0
98	20230613	184900	36751981671	1908	1908	1908	1908	0
99	20230613	184800	36751981671	1908	1908	1908	1908	0
100	20230613	184700	36751981671	1908	1908	1908	1908	0
101	20230613	184600	36751981671	1908	1908	1908	1908	0
102	20230613	184500	36751981671	1908	1908	1908	1908	0
103	20230613	184400	36751981671	1908	1908	1908	1908	0
104	20230613	184300	36751981671	1908	1908	1908	1908	0
105	20230613	184200	36751981671	1908	1908	1908	1908	0
106	20230613	184100	36751981671	1908	1908	1908	1908	0
107	20230613	184000	36751981671	1908	1908	1908	1908	0
108	20230613	183900	36751981671	1908	1908	1908	1908	0
109	20230613	183800	36751981671	1908	1908	1908	1908	0
110	20230613	183700	36751981671	1908	1908	1908	1908	0
111	20230613	183600	36751981671	1908	1908	1908	1908	0
112	20230613	183500	36751981671	1908	1908	1908	1908	0
113	20230613	183400	36751981671	1908	1908	1908	1908	0
114	20230613	183300	36751981671	1908	1908	1908	1908	0
115	20230613	183200	36751981671	1908	1908	1908	1908	0
116	20230613	183100	36751981671	1908	1908	1908	1908	0
117	20230613	183000	36751981671	1908	1908	1908	1908	0
118	20230613	182900	36751981671	1908	1908	1908	1908	0
119	20230613	182800	36751981671	1908	1908	1908	1908	0
120	20230613	182700	36751981671	1908	1908	1908	1908	0
121	20230613	182600	36751981671	1908	1908	1908	1908	0
122	20230613	182500	36751981671	1908	1908	1908	1908	105112
123	20230613	182400	36751981671	1908	1908	1908	1908	0
124	20230613	182300	36751981671	1908	1908	1908	1908	0
125	20230613	182200	36751981671	1908	1908	1908	1908	0
126	20230613	182100	36751981671	1908	1908	1908	1908	0
127	20230613	182000	36751981671	1908	1908	1908	1908	0
128	20230613	181900	36751981671	1908	1908	1908	1908	0
129	20230613	181800	36751981671	1908	1908	1908	1908	0
130	20230613	181700	36751981671	1908	1908	1908	1908	0
131	20230613	181600	36751981671	1908	1908	1908	1908	0
132	20230613	181500	36751981671	1908	1908	1908	1908	0
133	20230613	181400	36751981671	1908	1908	1908	1908	0
134	20230613	181300	36751981671	1908	1908	1908	1908	0
135	20230613	181200	36751981671	1908	1908	1908	1908	0
136	20230613	181100	36751981671	1908	1908	1908	1908	0
137	20230613	181000	36751981671	1908	1908	1908	1908	0
138	20230613	180900	36751981671	1908	1908	1908	1908	0
139	20230613	180800	36751981671	1908	1908	1908	1908	0
140	20230613	180700	36751981671	1908	1908	1908	1908	0
141	20230613	180600	36751981671	1908	1908	1908	1908	0
142	20230613	180500	36751981671	1908	1908	1908	1908	0
143	20230613	180400	36751981671	1908	1908	1908	1908	0
144	20230613	180300	36751981671	1908	1908	1908	1908	0
145	20230613	180200	36751981671	1908	1908	1908	1908	0
146	20230613	180100	36751981671	1908	1908	1908	1908	0
147	20230613	180000	36751981671	1908	1908	1908	1908	0
148	20230613	175900	36751981671	1908	1908	1908	1908	0
149	20230613	175800	36751981671	1908	1908	1908	1908	0
150	20230613	175700	36751981671	1908	1908	1908	1908	0
151	20230613	175600	36751981671	1908	1908	1908	1908	0
152	20230613	175500	36751981671	1908	1908	1908	1908	105112
153	20230613	175400	36751981671	1908	1908	1908	1908	0
154	20230613	175300	36751981671	1908	1908	1908	1908	0
155	20230613	175200	36751981671	1908	1908	1908	1908	0
156	20230613	175100	36751981671	1908	1908	1908	1908	0
157	20230613	175000	36751981671	1908	1908	1908	1908	0
158	20230613	174900	36751981671	1908	1908	1908	1908	0
159	20230613	174800	36751981671	1908	1908	1908	1908	0
160	20230613	174700	36751981671	1908	1908	1908	1908	0
161	20230613	174600	36751981671	1908	1908	1908	1908	0
162	20230613	174500	36751981671	1908	1908	1908	1908	0
163	20230613	174400	36751981671	1908	1908	1908	1908	0
164	20230613	174300	36751981671	1908	1908	1908	1908	0
165	20230613	174200	36751981671	1908	1908	1908	1908	0
166	20230613	174100	36751981671	1908	1908	1908	1908	0
167	20230613	174000	36751981671	1908	1908	1908	1908	0
168	20230613	173900	36751981671	1908	1908	1908	1908	0
169	20230613	173800	36751981671	1908	1908	1908	1908	0
170	20230613	173700	36751981671	1908	1908	1908	1908	0
171	20230613	173600	36751981671	1908	1908	1908	1908	0
172	20230613	173500	36751981671	1908	1908	1908	1908	0
173	20230613	173400	36751981671	1908	1908	1908	1908	0
174	20230613	173300	36751981671	1908	1908	1908	1908	0
175	20230613	173200	36751981671	1908	1908	1908	1908	0
176	20230613	173100	36751981671	1908	1908	1908	1908	0
177	20230613	173000	36751981671	1908	1908	1908	1908	0
178	20230613	172900	36751981671	1908	1908	1908	1908	0
179	20230613	172800	36751981671	1908	1908	1908	1908	0
180	20230613	172700	36751981671	1908	1908	1908	1908	0
181	20230613	172600	36751981671	1908	1908	1908	1908	0
182	20230613	172500	36751981671	1908	1908	1908	1908	105112
183	20230613	172400	36751981671	1908	1908	1908	1908	0
184	20230613	172300	36751981671	1908	1908	1908	1908	0
185	20230613	172200	36751981671	1908	1908	1908	1908	0
186	20230613	172100	36751981671	1908	1908	1908	1908	0
187	20230613	172000	36751981671	1908	1908	1908	1908	0
188	20230613	171900	36751981671	1908	1908	1908	1908	0
189	20230613	171800	36751981671	1908	1908	1908	1908	0
190	20230613	171700	36751981671	1908	1908	1908	1908	0
191	20230613	171600	36751981671	1908	1908	1908	1908	0
192	20230613	171500	36751981671	1908	1908	1908	1908	0
193	20230613	171400	36751981671	1908	1908	1908	1908	0
194	20230613	171300	36751981671	1908	1908	1908	1908	0
195	20230613	171200	36751981671	1908	1908	1908	1908	0
196	20230613	171100	36751981671	1908	1908	1908	1908	0
197	20230613	171000	36751981671	1908	1908	1908	1908	0
198	20230613	170900	36751981671	1908	1908	1908	1908	0
199	20230613	170800	36751981671	1908	1908	1908	1908	0
200	20230613	170700	36751981671	1908	1908	1908	1908	0
201	20230613	170600	36751981671	1908	1908	1908	1908	0
202	20230613	170500	36751981671	1908	1908	1908	1908	0
203	20230613	170400	36751981671	1908	1908	1908	1908	0
204	20230613	170300	36751981671	1908	1908	1908	1908	0
205	20230613	170200	36751981671	1908	1908	1908	1908	0
206	20230613	170100	36751981671	1908	1908	1908	1908	0
207	20230613	170000	36751981671	1908	1908	1908	1908	0
208	20230613	165900	36751981671	1908	1908	1908	1908	0
209	20230613	165800	36751981671	1908	1908	1908	1908	0
210	20230613	165700	36751981671	1908	1908	1908	1908	0
211	20230613	165600	36751981671	1908	1908	1908	1908	0
212	20230613	165500	36751981671	1908	1908	1908	1908	105112
213	20230613	165400	36751981671	1908	1908	1908	1908	0
214	20230613	165300	36751981671	1908	1908	1908	1908	0
215	20230613	165200	36751981671	1908	1908	1908	1908	0
216	20230613	165100	36751981671	1908	1908	1908	1908	0
217	20230613	165000	36751981671	1908	1908	1908	1908	0
218	20230613	164900	36751981671	1908	1908	1908	1908	0
219	20230613	164800	36751981671	1908	1908	1908	1908	0
220	20230613	164700	36751981671	1908	1908	1908	1908	0
221	20230613	164600	36751981671	1908	1908	1908	1908	0
222	20230613	164500	36751981671	1908	1908	1908	1908	0
223	20230613	164400	36751981671	1908	1908	1908	1908	0
224	20230613	164300	36751981671	1908	1908	1908	1908	0
225	20230613	164200	36751981671	1908	1908	1908	1908	0
226	20230613	164100	36751981671	1908	1908	1908	1908	0
227	20230613	164000	36751981671	1908	1908	1908	1908	0
228	20230613	163900	36751981671	1908	1908	1908	1908	0
229	20230613	163800	36751981671	1908	1908	1908	1908	0
230	20230613	163700	36751981671	1908	1908	1908	1908	0
231	20230613	163600	36751981671	1908	1908	1908	1908	0
232	20230613	163500	36751981671	1908	1908	1908	1908	0
233	20230613	163400	36751981671	1908	1908	1908	1908	0
234	20230613	163300	36751981671	1908	1908	1908	1908	0
235	20230613	163200	36751981671	1908	1908	1908	1908	0
236	20230613	163100	36751981671	1908	1908	1908	1908	0
237	20230613	163000	36751981671	1908	1908	1908	1908	0
238	20230613	162900	36751981671	1908	1908	1908	1908	0
239	20230613	162800	36751981671	1908	1908	1908	1908	0
240	20230613	162700	36751981671	1908	1908	1908	1908	0
241	20230613	162600	36751981671	1908	1908	1908	1908	0
242	20230613	162500	36751981671	1908	1908	1908	1908	105112
243	20230613	162400	36751981671	1908	1908	1908	1908	0
244	20230613	162300	36751981671	1908	1908	1908	1908	0
245	20230613	162200	36751981671	1908	1908	1908	1908	0
246	20230613	162100	36751981671	1908	1908	1908	1908	0
247	20230613	162000	36751981671	1908	1908	1908	1908	0
248	20230613	161900	36751981671	1908	1908	1908	1908	0
249	20230613	161800	36751981671	1908	1908	1908	1908	0
250	20230613	161700	36751981671	1908	1908	1908	1908	0
251	20230613	161600	36751981671	1908	1908	1908	1908	0
252	20230613	161500	36751981671	1908	1908	1908	1908	0
253	20230613	161400	36751981671	1908	1908	1908	1908	0
254	20230613	161300	36751981671	1908	1908	1908	1908	0
255	20230613	161200	36751981671	1908	1908	1908	1908	0
256	20230613	161100	36751981671	1908	1908	1908	1908	0
257	20230613	161000	36751981671	1908	1908	1908	1908	0
258	20230613	160900	36751981671	1908	1908	1908	1908	0
259	20230613	160800	36751981671	1908	1908	1908	1908	0
260	20230613	160700	36751981671	1908	1908	1908	1908	0
261	20230613	160600	36751981671	1908	1908	1908	1908	0
262	20230613	160500	36751981671	1908	1908	1908	1908	0
263	20230613	160400	36751981671	1908	1908	1908	1908	0
264	20230613	160300	36751981671	1908	1908	1908	1908	0
265	20230613	160200	36751981671	1908	1908	1908	1908	0
266	20230613	160100	36751981671	1908	1908	1908	1908	0
267	20230613	160000	36751981671	1908	1908	1908	1908	0
268	20230613	155900	36751981671	1908	1908	1908	1908	0
269	20230613	155800	36751981671	1908	1908	1908	1908	0
270	20230613	155700	36751981671	1908	1908	1908	1908	0
271	20230613	155600	36751981671	1908	1908	1908	1908	0
272	20230613	155500	36751981671	1908	1908	1908	1908	105112
273	20230613	155400	36751981671	1908	1908	1908	1908	0
274	20230613	155300	36751981671	1908	1908	1908	1908	0
275	20230613	155200	36751981671	1908	1908	1908	1908	0
276	20230613	155100	36751981671	1908	1908	1908	1908	0
277	20230613	155000	36751981671	1908	1908	1908	1908	0
278	20230613	154900	36751981671	1908	1908	1908	1908	0
279	20230613	154800	36751981671	1908	1908	1908	1908	0
280	20230613	154700	36751981671	1908	1908	1908	1908	0
281	20230613	154600	36751981671	1908	1908	1908	1908	0
282	20230613	154500	36751981671	1908	1908	1908	1908	0
283	20230613	154400	36751981671	1908	1908	1908	1908	0
284	20230613	154300	36751981671	1908	1908	1908	1908	0
285	20230613	154200	36751981671	1908	1908	1908	1908	0
286	20230613	154100	36751981671	1908	1908	1908	1908	0
287	20230613	154000	36751981671	1908	1908	1908	1908	0
288	20230613	153900	36751981671	1908	1908	1908	1908	0
289	20230613	153800	36751981671	1908	1908	1908	1908	0
290	20230613	153700	36751981671	1908	1908	1908	1908	0
291	20230613	153600	36751981671	1908	1908	1908	1908	0
292	20230613	153500	36751981671	1908	1908	1908	1908	0
293	20230613	153400	36751981671	1908	1908	1908	1908	0
294	20230613	153300	36751981671	1908	1908	1908	1908	0
295	20230613	153200	36751981671	1908	1908	1908	1908	0
296	20230613	153100	36751981671	1908	1908	1908	1908	0
297	20230613	153000	36751981671	1908	1908	1908	1908	105112
298	20230613	152900	36551427975	1906	1906	1906	1906	0
299	20230613	152800	36551427975	1906	1906	1906	1906	0
300	20230613	152700	36551427975	1906	1906	1906	1906	0
301	20230613	152600	36551427975	1906	1906	1906	1906	0
302	20230613	152500	36551427975	1906	1906	1906	1906	0
303	20230613	152400	36551427975	1906	1906	1906	1906	0
304	20230613	152300	36551427975	1906	1906	1906	1906	0
305	20230613	152200	36551427975	1906	1906	1906	1906	0
306	20230613	152100	36551427975	1906	1906	1906	1906	0
307	20230613	152000	36551427975	1906	1906	1906	1906	0
308	20230613	151900	36551427975	1906	1905	1907	1904	29816
309	20230613	151800	36494638175	1905	1903	1908	1902	49297
310	20230613	151700	36400806008	1904	1903	1904	1902	23149
311	20230613	151600	36356755261	1903	1903	1904	1902	13542
312	20230613	151500	36330983508	1904	1902	1904	1902	9406
313	20230613	151400	36313088990	1902	1903	1904	1902	14695
314	20230613	151300	36285123544	1904	1907	1907	1903	24982
315	20230613	151200	36237533295	1907	1908	1909	1907	10479
316	20230613	151100	36217545329	1907	1905	1907	1905	17004
317	20230613	151000	36185140598	1905	1905	1905	1903	14762
318	20230613	150900	36157033045	1902	1907	1908	1901	45778
319	20230613	150800	36069896878	1912	1911	1915	1906	42617
320	20230613	150700	35988528198	1911	1914	1915	1908	37265
321	20230613	150600	35917328978	1915	1917	1917	1914	10388
322	20230613	150500	35897435700	1917	1917	1919	1914	26596
323	20230613	150400	35846463389	1917	1923	1923	1917	18232
324	20230613	150300	35811461435	1923	1927	1928	1923	20654
325	20230613	150200	35771710797	1928	1930	1930	1926	9386
326	20230613	150100	35753618338	1929	1925	1931	1924	13528
327	20230613	150000	35727538527	1924	1922	1925	1921	8289
328	20230613	145900	35711600476	1925	1930	1931	1921	6445
329	20230613	145800	35699188181	1931	1917	1931	1917	47287
330	20230613	145700	35607997416	1927	1913	1927	1913	19675
331	20230613	145600	35570267555	1913	1915	1915	1910	39220
332	20230613	145500	35495309658	1915	1923	1923	1915	56429
333	20230613	145400	35387004926	1923	1921	1924	1921	10394
334	20230613	145300	35367031297	1922	1924	1925	1921	35103
335	20230613	145200	35299544806	1925	1925	1926	1924	4819
336	20230613	145100	35290269496	1925	1926	1926	1924	2400
337	20230613	145000	35285650228	1927	1924	1927	1924	7865
338	20230613	144900	35270512296	1923	1925	1926	1923	10883
339	20230613	144800	35249568887	1925	1925	1925	1923	22531
340	20230613	144700	35206211417	1924	1924	1925	1924	6953
341	20230613	144600	35192831663	1925	1925	1925	1923	3047
342	20230613	144500	35186969094	1925	1924	1926	1923	7104
343	20230613	144400	35173301733	1924	1927	1928	1924	13231
344	20230613	144300	35147826466	1928	1928	1929	1927	7496
345	20230613	144200	35133375972	1928	1924	1928	1924	19003
346	20230613	144100	35096774945	1925	1924	1926	1924	19427
347	20230613	144000	35059382194	1924	1925	1927	1923	13917
348	20230613	143900	35032603745	1926	1928	1928	1925	10897
349	20230613	143800	35011611511	1928	1926	1928	1925	4263
350	20230613	143700	35003399281	1926	1928	1930	1925	27718
351	20230613	143600	34950003340	1929	1928	1931	1927	3220
352	20230613	143500	34943796003	1932	1930	1933	1927	10657
353	20230613	143400	34923243058	1932	1929	1933	1929	11891
354	20230613	143300	34900297546	1929	1933	1933	1929	7321
355	20230613	143200	34886166972	1933	1931	1933	1929	9546
356	20230613	143100	34867740662	1931	1930	1934	1930	2278
357	20230613	143000	34863343320	1930	1932	1934	1928	15664
358	20230613	142900	34833108145	1932	1937	1937	1932	6281
359	20230613	142800	34820963436	1938	1937	1938	1935	20794
360	20230613	142700	34780694505	1938	1943	1943	1937	24744
361	20230613	142600	34732709692	1943	1940	1943	1936	20605
362	20230613	142500	34692731393	1941	1942	1943	1940	37782
363	20230613	142400	34619371811	1943	1932	1944	1932	24005
364	20230613	142300	34572855496	1934	1927	1935	1927	13230
365	20230613	142200	34547282139	1928	1927	1929	1927	5529
366	20230613	142100	34536627723	1927	1930	1930	1926	3467
367	20230613	142000	34529946088	1930	1930	1930	1926	5365
368	20230613	141900	34519609463	1928	1929	1931	1926	6104
369	20230613	141800	34507837458	1927	1930	1932	1926	2115
370	20230613	141700	34503759693	1931	1928	1931	1926	13077
371	20230613	141600	34478538827	1927	1929	1929	1924	4720
372	20230613	141500	34469445951	1923	1929	1930	1923	16595
373	20230613	141400	34437480839	1930	1934	1934	1930	3335
374	20230613	141300	34431041941	1935	1935	1935	1932	5100
375	20230613	141200	34421183668	1935	1935	1935	1933	4716
376	20230613	141100	34412061867	1936	1936	1938	1933	4636
377	20230613	141000	34403088854	1936	1937	1937	1935	774
378	20230613	140900	34401589725	1937	1937	1938	1935	8797
379	20230613	140800	34384549729	1934	1931	1938	1931	7014
380	20230613	140700	34370969688	1935	1930	1938	1929	16214
381	20230613	140600	34339651496	1932	1928	1934	1928	2489
382	20230613	140500	34334847454	1934	1929	1934	1923	14462
383	20230613	140400	34306976786	1929	1936	1938	1929	28385
384	20230613	140300	34252130190	1935	1937	1938	1934	34552
385	20230613	140200	34185229829	1937	1943	1944	1932	57772
386	20230613	140100	34073341982	1943	1941	1945	1937	78489
387	20230613	140000	33920937580	1940	1933	1941	1933	44754
388	20230613	135900	33834140265	1932	1922	1932	1922	47618
389	20230613	135800	33742392582	1922	1919	1922	1919	9006
390	20230613	135700	33725092160	1919	1924	1924	1918	4500
391	20230613	135600	33716454075	1924	1925	1925	1923	7739
392	20230613	135500	33701564301	1924	1917	1925	1915	29923
393	20230613	135400	33644111068	1918	1915	1919	1915	15071
394	20230613	135300	33615230981	1915	1916	1917	1915	12809
395	20230613	135200	33590699491	1916	1916	1920	1915	6306
396	20230613	135100	33578608692	1915	1913	1920	1912	9610
397	20230613	135000	33560186731	1912	1918	1919	1911	23671
398	20230613	134900	33514854083	1919	1919	1920	1919	4145
399	20230613	134800	33506899530	1919	1920	1920	1919	3635
400	20230613	134700	33499922957	1920	1918	1921	1915	36240
401	20230613	134600	33430464799	1919	1922	1923	1919	27045
402	20230613	134500	33378536969	1923	1923	1924	1922	10162
403	20230613	134400	33358997406	1923	1926	1927	1923	15750
404	20230613	134300	33328673255	1926	1927	1927	1925	5953
405	20230613	134200	33317210634	1927	1929	1929	1927	8330
406	20230613	134100	33301151697	1930	1929	1930	1927	4329
407	20230613	134000	33292802097	1929	1927	1930	1927	571
408	20230613	133900	33291700147	1926	1930	1930	1926	13926
409	20230613	133800	33264836146	1931	1932	1932	1931	2006
410	20230613	133700	33260961673	1932	1930	1934	1930	9914
411	20230613	133600	33241823719	1930	1936	1936	1930	8073
412	20230613	133500	33226226589	1935	1929	1936	1928	10456
413	20230613	133400	33206010307	1929	1925	1929	1925	4110
414	20230613	133300	33198091044	1929	1926	1929	1924	5228
415	20230613	133200	33188024722	1926	1929	1931	1925	9840
416	20230613	133100	33169062776	1932	1924	1934	1923	16147
417	20230613	133000	33137920115	1924	1917	1924	1915	43804
418	20230613	132900	33053906687	1917	1920	1920	1916	20220
419	20230613	132800	33015129860	1919	1924	1925	1915	49313
420	20230613	132700	32920402147	1924	1926	1928	1924	24264
421	20230613	132600	32873676890	1926	1936	1936	1925	90462
422	20230613	132500	32699072270	1936	1938	1938	1935	13370
423	20230613	132400	32673190529	1936	1938	1938	1935	20610
424	20230613	132300	32633288457	1938	1937	1939	1937	7256
425	20230613	132200	32619226951	1937	1938	1939	1937	3485
426	20230613	132100	32612473256	1938	1937	1938	1936	4986
427	20230613	132000	32602818011	1936	1940	1940	1936	8777
428	20230613	131900	32585817670	1940	1937	1942	1937	10658
429	20230613	131800	32565137883	1937	1938	1939	1936	7661
430	20230613	131700	32550296772	1938	1940	1942	1938	12000
431	20230613	131600	32527035794	1943	1944	1944	1938	9169
432	20230613	131500	32509234017	1944	1938	1945	1938	37681
433	20230613	131400	32436037627	1938	1939	1939	1936	16827
434	20230613	131300	32403439472	1939	1942	1943	1937	32067
435	20230613	131200	32341220883	1943	1949	1949	1942	32632
436	20230613	131100	32277771705	1950	1943	1950	1941	22756
437	20230613	131000	32233501036	1943	1938	1943	1938	10520
438	20230613	130900	32213081177	1938	1937	1938	1935	4935
439	20230613	130800	32203521623	1938	1939	1939	1934	7448
440	20230613	130700	32189107241	1940	1943	1943	1934	11405
441	20230613	130600	32166987411	1942	1937	1944	1937	24219
442	20230613	130500	32120026240	1935	1936	1937	1929	42669
443	20230613	130400	32037581311	1937	1941	1941	1930	59793
444	20230613	130300	31921874472	1941	1946	1947	1940	50687
445	20230613	130200	31823351978	1946	1953	1953	1946	82069
446	20230613	130100	31663389725	1953	1953	1953	1951	15399
447	20230613	130000	31633329965	1952	1954	1955	1952	21802
448	20230613	125900	31590762422	1955	1958	1958	1955	10750
449	20230613	125800	31569735197	1957	1958	1959	1957	9020
450	20230613	125700	31552076130	1959	1958	1959	1958	2898
451	20230613	125600	31546399944	1958	1959	1959	1958	3244
452	20230613	125500	31540047266	1959	1959	1960	1958	14713
453	20230613	125400	31511226831	1960	1960	1962	1959	7824
454	20230613	125300	31495886231	1962	1962	1967	1960	27527
455	20230613	125200	31441852445	1963	1959	1964	1958	23133
456	20230613	125100	31396520148	1959	1958	1959	1956	5296
457	20230613	125000	31386150612	1958	1959	1959	1956	5832
458	20230613	124900	31374741553	1957	1959	1960	1956	6618
459	20230613	124800	31361780901	1960	1959	1960	1956	9569
460	20230613	124700	31343031980	1960	1954	1960	1954	20302
461	20230613	124600	31303342516	1955	1955	1956	1953	14261
462	20230613	124500	31275474434	1953	1954	1956	1951	13479
463	20230613	124400	31249150928	1953	1952	1956	1950	22655
464	20230613	124300	31204957728	1953	1956	1956	1951	35242
465	20230613	124200	31136111867	1955	1959	1959	1955	7865
466	20230613	124100	31120724656	1959	1956	1960	1955	5433
467	20230613	124000	31110094491	1955	1961	1961	1955	55522
468	20230613	123900	31001430846	1960	1962	1963	1960	33754
469	20230613	123800	30935236419	1962	1964	1964	1961	8900
470	20230613	123700	30917773631	1964	1962	1965	1962	2803
471	20230613	123600	30912273989	1962	1961	1962	1960	7622
472	20230613	123500	30897328035	1961	1962	1963	1961	10722
473	20230613	123400	30876291517	1963	1963	1966	1963	4772
474	20230613	123300	30866923518	1963	1960	1966	1960	2100
475	20230613	123200	30862800714	1960	1962	1963	1960	27570
476	20230613	123100	30808743952	1962	1963	1963	1961	11212
477	20230613	123000	30786747484	1963	1963	1964	1962	8065
478	20230613	122900	30770917233	1963	1966	1966	1963	9702
479	20230613	122800	30751861346	1965	1965	1966	1964	4891
480	20230613	122700	30742252700	1966	1967	1968	1965	11825
481	20230613	122600	30719004926	1967	1967	1967	1966	5583
482	20230613	122500	30708025035	1966	1968	1968	1966	3583
483	20230613	122400	30700977254	1969	1973	1973	1968	8505
484	20230613	122300	30684229651	1973	1968	1973	1966	18898
485	20230613	122200	30647016748	1969	1968	1969	1967	7126
486	20230613	122100	30632994531	1968	1969	1969	1968	9532
487	20230613	122000	30614227046	1969	1970	1971	1969	14148
488	20230613	121900	30586356036	1971	1968	1972	1967	10622
489	20230613	121800	30565437846	1967	1964	1967	1963	11879
490	20230613	121700	30542105810	1963	1966	1966	1963	17230
491	20230613	121600	30508242690	1966	1970	1970	1966	17305
492	20230613	121500	30474194791	1970	1970	1972	1968	4735
493	20230613	121400	30464869506	1972	1972	1974	1966	14941
494	20230613	121300	30435462206	1974	1975	1975	1964	36862
495	20230613	121200	30362831659	1975	1975	1976	1973	28111
496	20230613	121100	30307319851	1976	1980	1983	1975	73276
497	20230613	121000	30162266060	1980	1975	1980	1975	48482
498	20230613	120900	30066363384	1977	1978	1979	1970	40192
499	20230613	120800	29986961921	1979	1972	1980	1972	62431
500	20230613	120700	29863461782	1974	1966	1976	1966	22982
501	20230613	120600	29818139956	1966	1960	1966	1960	4698
502	20230613	120500	29808911487	1960	1959	1965	1958	15895
503	20230613	120400	29777751080	1959	1959	1959	1958	6143
504	20230613	120300	29765717945	1959	1958	1959	1958	2785
505	20230613	120200	29760264061	1959	1959	1960	1956	19962
506	20230613	120100	29721186875	1959	1958	1959	1957	20310
507	20230613	120000	29681424637	1958	1958	1958	1957	16442
508	20230613	115900	29649243309	1958	1959	1959	1957	4396
509	20230613	115800	29640635802	1959	1960	1960	1958	6529
510	20230613	115700	29627844433	1960	1958	1961	1958	17619
511	20230613	115600	29593311998	1958	1957	1958	1957	9736
512	20230613	115500	29574254909	1958	1957	1959	1955	6904
513	20230613	115400	29560743616	1957	1959	1960	1955	20021
514	20230613	115300	29521565982	1959	1961	1962	1959	8972
515	20230613	115200	29503976323	1961	1963	1965	1961	14994
516	20230613	115100	29474567451	1964	1960	1965	1960	8273
517	20230613	115000	29458324067	1960	1962	1965	1958	16145
518	20230613	114900	29426672168	1961	1962	1963	1960	20480
519	20230613	114800	29386513946	1962	1964	1964	1961	8927
520	20230613	114700	29369000492	1964	1964	1965	1963	2712
521	20230613	114600	29363673786	1965	1962	1965	1962	13018
522	20230613	114500	29338122071	1963	1964	1967	1960	5867
523	20230613	114400	29326610169	1967	1960	1968	1959	7988
524	20230613	114300	29310947057	1959	1962	1963	1959	18150
525	20230613	114200	29275361032	1962	1963	1964	1962	6262
526	20230613	114100	29263069486	1961	1967	1967	1961	23975
527	20230613	114000	29215983840	1967	1970	1970	1967	4807
528	20230613	113900	29206522317	1969	1967	1970	1967	3663
529	20230613	113800	29199316317	1967	1965	1970	1965	2557
530	20230613	113700	29194287929	1965	1964	1965	1963	9884
531	20230613	113600	29174873442	1964	1972	1972	1963	20229
532	20230613	113500	29135111796	1969	1969	1972	1967	10973
533	20230613	113400	29113498292	1970	1970	1971	1969	16646
534	20230613	113300	29080711229	1970	1969	1971	1969	1686
535	20230613	113200	29077390315	1969	1972	1972	1969	15945
536	20230613	113100	29045980844	1973	1975	1975	1971	16380
537	20230613	113000	29013670231	1975	1973	1977	1971	5283
538	20230613	112900	29003247190	1974	1973	1975	1971	23784
539	20230613	112800	28956337149	1973	1979	1979	1972	36407
540	20230613	112700	28884445607	1979	1974	1980	1974	41496
541	20230613	112600	28802354728	1975	1972	1977	1971	27068
542	20230613	112500	28748902337	1971	1968	1972	1966	31633
543	20230613	112400	28686598336	1969	1966	1969	1966	15811
544	20230613	112300	28655490473	1968	1969	1970	1966	24523
545	20230613	112200	28607223888	1968	1968	1970	1968	14322
546	20230613	112100	28579027909	1968	1970	1973	1967	23546
547	20230613	112000	28532661730	1969	1964	1970	1963	25517
548	20230613	111900	28482490639	1963	1960	1964	1960	10227
549	20230613	111800	28462422128	1960	1955	1965	1954	33131
550	20230613	111700	28397560030	1955	1955	1955	1953	19532
551	20230613	111600	28359392044	1955	1955	1955	1952	36531
552	20230613	111500	28288006382	1955	1965	1965	1954	50501
553	20230613	111400	28188981298	1964	1970	1970	1964	23553
554	20230613	111300	28142656231	1969	1968	1972	1968	5144
555	20230613	111200	28132531591	1968	1972	1972	1965	19802
556	20230613	111100	28093584728	1972	1978	1979	1972	32251
557	20230613	111000	28029814419	1979	1970	1980	1970	44614
558	20230613	110900	27941678731	1970	1970	1971	1967	26455
559	20230613	110800	27889572833	1970	1973	1974	1970	15100
560	20230613	110700	27859799680	1974	1967	1974	1967	7081
561	20230613	110600	27845855536	1967	1970	1970	1967	10941
562	20230613	110500	27824330889	1970	1975	1975	1966	25852
563	20230613	110400	27773445995	1975	1978	1978	1970	24267
564	20230613	110300	27725520319	1979	1975	1980	1974	35015
565	20230613	110200	27656264110	1975	1968	1975	1966	32577
566	20230613	110100	27592106283	1967	1970	1970	1967	18745
567	20230613	110000	27555196139	1970	1970	1973	1965	18642
568	20230613	105900	27518495591	1974	1975	1975	1969	34708
569	20230613	105800	27450106909	1972	1973	1976	1971	10831
570	20230613	105700	27428740725	1973	1979	1979	1972	20692
571	20230613	105600	27387883427	1980	1983	1983	1976	14458
572	20230613	105500	27359251045	1982	1977	1983	1977	11159
573	20230613	105400	27337144996	1976	1982	1983	1976	21438
574	20230613	105300	27294718445	1981	1979	1984	1978	9158
575	20230613	105200	27276577616	1981	1968	1985	1961	18670
576	20230613	105100	27239624676	1968	1984	1985	1954	79427
577	20230613	105000	27083067048	1984	1984	1986	1983	22042
578	20230613	104900	27039351378	1983	1983	1988	1983	24607
579	20230613	104800	26990520532	1983	1988	1989	1981	39369
580	20230613	104700	26912372652	1989	1990	1991	1986	53548
581	20230613	104600	26805918844	1990	1979	1991	1978	58973
582	20230613	104500	26688821533	1979	1974	1979	1973	17155
583	20230613	104400	26654923816	1973	1975	1976	1973	26897
584	20230613	104300	26601826978	1976	1982	1982	1975	50985
585	20230613	104200	26500943798	1982	1983	1984	1982	32043
586	20230613	104100	26437413492	1982	1979	1985	1979	29617
587	20230613	104000	26378701250	1979	1980	1985	1979	68375
588	20230613	103900	26243193614	1981	1981	1987	1980	63621
589	20230613	103800	26117059630	1980	1970	1981	1969	40313
590	20230613	103700	26037455739	1970	1963	1974	1962	46302
591	20230613	103600	25946347316	1962	1960	1962	1955	32344
592	20230613	103500	25882985485	1960	1950	1960	1944	124357
593	20230613	103400	25640556557	1946	1952	1955	1944	88313
594	20230613	103300	25468438056	1953	1959	1960	1950	128534
595	20230613	103200	25217351558	1960	1966	1966	1960	46992
596	20230613	103100	25125134998	1965	1962	1968	1962	29572
597	20230613	103000	25067002115	1962	1968	1968	1960	76712
598	20230613	102900	24916422130	1969	1966	1972	1964	35663
599	20230613	102800	24846266051	1967	1964	1974	1962	60918
600	20230613	102700	24726450209	1962	1975	1976	1953	115329
601	20230613	102600	24499609308	1976	1984	1984	1975	91339
602	20230613	102500	24318625883	1983	1989	1989	1983	85678
603	20230613	102400	24148524859	1989	1990	1990	1988	14568
604	20230613	102300	24119548117	1990	1990	1990	1988	17410
605	20230613	102200	24084919618	1990	1997	1999	1990	41177
606	20230613	102100	24002764397	1996	1991	1999	1991	54749
607	20230613	102000	23893473278	1990	1987	1991	1986	34269
608	20230613	101900	23825372924	1988	1992	1992	1986	68673
609	20230613	101800	23688802740	1991	1995	1995	1991	33793
610	20230613	101700	23621486131	1994	1999	1999	1994	23616
611	20230613	101600	23574344741	1999	1999	2000	1997	33789
612	20230613	101500	23506826958	1998	2005	2005	1998	46162
613	20230613	101400	23414412020	2005	1995	2005	1994	37067
614	20230613	101300	23340253901	1996	1992	1997	1992	26487
615	20230613	101200	23287430821	1992	1995	1996	1990	34608
616	20230613	101100	23218451820	1995	1998	1999	1995	18526
617	20230613	101000	23181459724	1996	1998	1998	1995	32358
618	20230613	100900	23116869782	1996	1993	2000	1993	32899
619	20230613	100800	23051197934	1993	1991	1994	1989	27812
620	20230613	100700	22995835592	1991	1999	1999	1989	88542
621	20230613	100600	22819358828	1999	2000	2005	1999	48250
622	20230613	100500	22722861278	2000	2015	2015	2000	19424
623	20230613	100400	22683901243	2010	2010	2020	2000	41476
624	20230613	100300	22600424563	2005	2000	2020	2000	73269
625	20230613	100200	22453106278	2000	2015	2015	1999	78726
626	20230613	100100	22295289870	2015	2010	2015	2005	24366
627	20230613	100000	22246318775	2010	2020	2025	2010	105280
628	20230613	095900	22033928925	2020	2005	2025	2005	145365
629	20230613	095800	21740751145	2010	2005	2010	2000	55526
630	20230613	095700	21629454045	2000	1995	2005	1993	89787
631	20230613	095600	21450097129	1992	1991	1995	1987	50261
632	20230613	095500	21350003091	1991	1990	1992	1985	84515
633	20230613	095400	21181943761	1990	1989	1993	1988	73298
634	20230613	095300	21036086902	1989	1999	1999	1989	94987
635	20230613	095200	20846739535	1999	2000	2005	1998	35283
636	20230613	095100	20776187871	2005	1997	2010	1997	76288
637	20230613	095000	20623375812	1997	1991	1999	1986	79046
638	20230613	094900	20465793948	1991	1999	2010	1987	161051
639	20230613	094800	20144232991	1998	2000	2010	1994	191471
640	20230613	094700	19761385783	2000	2010	2020	2000	73453
641	20230613	094600	19613909038	2015	2025	2025	2005	141739
642	20230613	094500	19329096573	2020	2035	2035	2005	123359
643	20230613	094400	19079891098	2030	2035	2050	2025	101691
644	20230613	094300	18872711528	2035	2015	2035	2010	191503
645	20230613	094200	18484924803	2015	2035	2035	2005	206665
646	20230613	094100	18068232523	2030	2045	2050	2020	231196
647	20230613	094000	17598197273	2050	2070	2075	2035	314292
648	20230613	093900	16951028068	2065	2060	2065	2030	292080
649	20230613	093800	16351748488	2060	2020	2065	2020	342070
650	20230613	093700	15650117928	2025	2040	2050	2020	338199
651	20230613	093600	14961006678	2040	2000	2050	1999	446222
652	20230613	093500	14054940655	2000	2000	2010	1997	231894
653	20230613	093400	13590752187	2000	2010	2020	1998	285214
654	20230613	093300	13018845890	2005	2015	2020	1985	669878
655	20230613	093200	11674400589	2000	2000	2000	2000	0
656	20230613	093100	11674400589	2000	2000	2000	2000	0
657	20230613	093000	11674400589	2000	1987	2000	1980	683829
658	20230613	092900	10309750847	1988	1987	1992	1976	240808
659	20230613	092800	9831530995	1988	1973	1995	1966	268967
660	20230613	092700	9299246733	1973	1982	1998	1962	534289
661	20230613	092600	8238322586	1982	1955	1984	1950	518223
662	20230613	092500	7219037113	1954	1927	1955	1927	321810
663	20230613	092400	6593958996	1927	1922	1943	1921	261371
664	20230613	092300	6088420522	1922	1925	1947	1918	351509
665	20230613	092200	5408851997	1922	1908	1925	1907	215707
666	20230613	092100	4994940039	1908	1890	1908	1886	97313
667	20230613	092000	4809978576	1890	1885	1891	1882	28940
668	20230613	091900	4755429718	1885	1891	1893	1884	50804
669	20230613	091800	4659544898	1893	1897	1897	1891	16235
670	20230613	091700	4628776268	1897	1886	1899	1886	48021
671	20230613	091600	4537871959	1886	1888	1889	1885	95875
672	20230613	091500	4356991728	1889	1894	1894	1888	62267
673	20230613	091400	4239254619	1896	1905	1905	1894	33642
674	20230613	091300	4175369430	1904	1895	1906	1888	108002
675	20230613	091200	3970652294	1894	1902	1902	1894	83694
676	20230613	091100	3811839052	1901	1907	1907	1896	135487
677	20230613	091000	3554429310	1906	1899	1909	1897	146440
678	20230613	090900	3275670548	1897	1890	1899	1886	90462
679	20230613	090800	3104452897	1890	1909	1911	1881	159864
680	20230613	090700	2801525940	1910	1917	1919	1900	228878
681	20230613	090600	2364459781	1917	1888	1935	1881	479752
682	20230613	090500	1449059959	1887	1843	1897	1843	211876
683	20230613	090400	1051681062	1845	1854	1856	1839	79368
684	20230613	090300	905220384	1851	1855	1864	1846	212256
685	20230613	090200	511004676	1855	1816	1857	1816	108862
686	20230613	090100	311174465	1816	1801	1816	1798	64789
687	20230613	090000	194398879	1801	1821	1824	1800	104058