KissMeData/255220/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	202300	19110555065	1890	1890	1890	1890	83187
3	20230627	202200	19110555065	1890	1890	1890	1890	0
4	20230627	202100	19110555065	1890	1890	1890	1890	0
5	20230627	202000	19110555065	1890	1890	1890	1890	0
6	20230627	201900	19110555065	1890	1890	1890	1890	0
7	20230627	201800	19110555065	1890	1890	1890	1890	0
8	20230627	201700	19110555065	1890	1890	1890	1890	0
9	20230627	201600	19110555065	1890	1890	1890	1890	0
10	20230627	201500	19110555065	1890	1890	1890	1890	0
11	20230627	201400	19110555065	1890	1890	1890	1890	0
12	20230627	201300	19110555065	1890	1890	1890	1890	0
13	20230627	201200	19110555065	1890	1890	1890	1890	0
14	20230627	201100	19110555065	1890	1890	1890	1890	0
15	20230627	201000	19110555065	1890	1890	1890	1890	0
16	20230627	200900	19110555065	1890	1890	1890	1890	0
17	20230627	200800	19110555065	1890	1890	1890	1890	0
18	20230627	200700	19110555065	1890	1890	1890	1890	0
19	20230627	200600	19110555065	1890	1890	1890	1890	0
20	20230627	200500	19110555065	1890	1890	1890	1890	0
21	20230627	200400	19110555065	1890	1890	1890	1890	0
22	20230627	200300	19110555065	1890	1890	1890	1890	0
23	20230627	200200	19110555065	1890	1890	1890	1890	0
24	20230627	200100	19110555065	1890	1890	1890	1890	0
25	20230627	200000	19110555065	1890	1890	1890	1890	0
26	20230627	195900	19110555065	1890	1890	1890	1890	0
27	20230627	195800	19110555065	1890	1890	1890	1890	0
28	20230627	195700	19110555065	1890	1890	1890	1890	0
29	20230627	195600	19110555065	1890	1890	1890	1890	0
30	20230627	195500	19110555065	1890	1890	1890	1890	0
31	20230627	195400	19110555065	1890	1890	1890	1890	0
32	20230627	195300	19110555065	1890	1890	1890	1890	83187
33	20230627	195200	19110555065	1890	1890	1890	1890	0
34	20230627	195100	19110555065	1890	1890	1890	1890	0
35	20230627	195000	19110555065	1890	1890	1890	1890	0
36	20230627	194900	19110555065	1890	1890	1890	1890	0
37	20230627	194800	19110555065	1890	1890	1890	1890	0
38	20230627	194700	19110555065	1890	1890	1890	1890	0
39	20230627	194600	19110555065	1890	1890	1890	1890	0
40	20230627	194500	19110555065	1890	1890	1890	1890	0
41	20230627	194400	19110555065	1890	1890	1890	1890	0
42	20230627	194300	19110555065	1890	1890	1890	1890	0
43	20230627	194200	19110555065	1890	1890	1890	1890	0
44	20230627	194100	19110555065	1890	1890	1890	1890	0
45	20230627	194000	19110555065	1890	1890	1890	1890	0
46	20230627	193900	19110555065	1890	1890	1890	1890	0
47	20230627	193800	19110555065	1890	1890	1890	1890	0
48	20230627	193700	19110555065	1890	1890	1890	1890	0
49	20230627	193600	19110555065	1890	1890	1890	1890	0
50	20230627	193500	19110555065	1890	1890	1890	1890	0
51	20230627	193400	19110555065	1890	1890	1890	1890	0
52	20230627	193300	19110555065	1890	1890	1890	1890	0
53	20230627	193200	19110555065	1890	1890	1890	1890	0
54	20230627	193100	19110555065	1890	1890	1890	1890	0
55	20230627	193000	19110555065	1890	1890	1890	1890	0
56	20230627	192900	19110555065	1890	1890	1890	1890	0
57	20230627	192800	19110555065	1890	1890	1890	1890	0
58	20230627	192700	19110555065	1890	1890	1890	1890	0
59	20230627	192600	19110555065	1890	1890	1890	1890	0
60	20230627	192500	19110555065	1890	1890	1890	1890	0
61	20230627	192400	19110555065	1890	1890	1890	1890	0
62	20230627	192300	19110555065	1890	1890	1890	1890	83187
63	20230627	192200	19110555065	1890	1890	1890	1890	0
64	20230627	192100	19110555065	1890	1890	1890	1890	0
65	20230627	192000	19110555065	1890	1890	1890	1890	0
66	20230627	191900	19110555065	1890	1890	1890	1890	0
67	20230627	191800	19110555065	1890	1890	1890	1890	0
68	20230627	191700	19110555065	1890	1890	1890	1890	0
69	20230627	191600	19110555065	1890	1890	1890	1890	0
70	20230627	191500	19110555065	1890	1890	1890	1890	0
71	20230627	191400	19110555065	1890	1890	1890	1890	0
72	20230627	191300	19110555065	1890	1890	1890	1890	0
73	20230627	191200	19110555065	1890	1890	1890	1890	0
74	20230627	191100	19110555065	1890	1890	1890	1890	0
75	20230627	191000	19110555065	1890	1890	1890	1890	0
76	20230627	190900	19110555065	1890	1890	1890	1890	0
77	20230627	190800	19110555065	1890	1890	1890	1890	0
78	20230627	190700	19110555065	1890	1890	1890	1890	0
79	20230627	190600	19110555065	1890	1890	1890	1890	0
80	20230627	190500	19110555065	1890	1890	1890	1890	0
81	20230627	190400	19110555065	1890	1890	1890	1890	0
82	20230627	190300	19110555065	1890	1890	1890	1890	0
83	20230627	190200	19110555065	1890	1890	1890	1890	0
84	20230627	190100	19110555065	1890	1890	1890	1890	0
85	20230627	190000	19110555065	1890	1890	1890	1890	0
86	20230627	185900	19110555065	1890	1890	1890	1890	0
87	20230627	185800	19110555065	1890	1890	1890	1890	0
88	20230627	185700	19110555065	1890	1890	1890	1890	0
89	20230627	185600	19110555065	1890	1890	1890	1890	0
90	20230627	185500	19110555065	1890	1890	1890	1890	0
91	20230627	185400	19110555065	1890	1890	1890	1890	0
92	20230627	185300	19110555065	1890	1890	1890	1890	83187
93	20230627	185200	19110555065	1890	1890	1890	1890	0
94	20230627	185100	19110555065	1890	1890	1890	1890	0
95	20230627	185000	19110555065	1890	1890	1890	1890	0
96	20230627	184900	19110555065	1890	1890	1890	1890	0
97	20230627	184800	19110555065	1890	1890	1890	1890	0
98	20230627	184700	19110555065	1890	1890	1890	1890	0
99	20230627	184600	19110555065	1890	1890	1890	1890	0
100	20230627	184500	19110555065	1890	1890	1890	1890	0
101	20230627	184400	19110555065	1890	1890	1890	1890	0
102	20230627	184300	19110555065	1890	1890	1890	1890	0
103	20230627	184200	19110555065	1890	1890	1890	1890	0
104	20230627	184100	19110555065	1890	1890	1890	1890	0
105	20230627	184000	19110555065	1890	1890	1890	1890	0
106	20230627	183900	19110555065	1890	1890	1890	1890	0
107	20230627	183800	19110555065	1890	1890	1890	1890	0
108	20230627	183700	19110555065	1890	1890	1890	1890	0
109	20230627	183600	19110555065	1890	1890	1890	1890	0
110	20230627	183500	19110555065	1890	1890	1890	1890	0
111	20230627	183400	19110555065	1890	1890	1890	1890	0
112	20230627	183300	19110555065	1890	1890	1890	1890	0
113	20230627	183200	19110555065	1890	1890	1890	1890	0
114	20230627	183100	19110555065	1890	1890	1890	1890	0
115	20230627	183000	19110555065	1890	1890	1890	1890	0
116	20230627	182900	19110555065	1890	1890	1890	1890	0
117	20230627	182800	19110555065	1890	1890	1890	1890	0
118	20230627	182700	19110555065	1890	1890	1890	1890	0
119	20230627	182600	19110555065	1890	1890	1890	1890	0
120	20230627	182500	19110555065	1890	1890	1890	1890	0
121	20230627	182400	19110555065	1890	1890	1890	1890	0
122	20230627	182300	19110555065	1890	1890	1890	1890	83187
123	20230627	182200	19110555065	1890	1890	1890	1890	0
124	20230627	182100	19110555065	1890	1890	1890	1890	0
125	20230627	182000	19110555065	1890	1890	1890	1890	0
126	20230627	181900	19110555065	1890	1890	1890	1890	0
127	20230627	181800	19110555065	1890	1890	1890	1890	0
128	20230627	181700	19110555065	1890	1890	1890	1890	0
129	20230627	181600	19110555065	1890	1890	1890	1890	0
130	20230627	181500	19110555065	1890	1890	1890	1890	0
131	20230627	181400	19110555065	1890	1890	1890	1890	0
132	20230627	181300	19110555065	1890	1890	1890	1890	0
133	20230627	181200	19110555065	1890	1890	1890	1890	0
134	20230627	181100	19110555065	1890	1890	1890	1890	0
135	20230627	181000	19110555065	1890	1890	1890	1890	0
136	20230627	180900	19110555065	1890	1890	1890	1890	0
137	20230627	180800	19110555065	1890	1890	1890	1890	0
138	20230627	180700	19110555065	1890	1890	1890	1890	0
139	20230627	180600	19110555065	1890	1890	1890	1890	0
140	20230627	180500	19110555065	1890	1890	1890	1890	0
141	20230627	180400	19110555065	1890	1890	1890	1890	0
142	20230627	180300	19110555065	1890	1890	1890	1890	0
143	20230627	180200	19110555065	1890	1890	1890	1890	0
144	20230627	180100	19110555065	1890	1890	1890	1890	0
145	20230627	180000	19110555065	1890	1890	1890	1890	0
146	20230627	175900	19110555065	1890	1890	1890	1890	0
147	20230627	175800	19110555065	1890	1890	1890	1890	0
148	20230627	175700	19110555065	1890	1890	1890	1890	0
149	20230627	175600	19110555065	1890	1890	1890	1890	0
150	20230627	175500	19110555065	1890	1890	1890	1890	0
151	20230627	175400	19110555065	1890	1890	1890	1890	0
152	20230627	175300	19110555065	1890	1890	1890	1890	83187
153	20230627	175200	19110555065	1890	1890	1890	1890	0
154	20230627	175100	19110555065	1890	1890	1890	1890	0
155	20230627	175000	19110555065	1890	1890	1890	1890	0
156	20230627	174900	19110555065	1890	1890	1890	1890	0
157	20230627	174800	19110555065	1890	1890	1890	1890	0
158	20230627	174700	19110555065	1890	1890	1890	1890	0
159	20230627	174600	19110555065	1890	1890	1890	1890	0
160	20230627	174500	19110555065	1890	1890	1890	1890	0
161	20230627	174400	19110555065	1890	1890	1890	1890	0
162	20230627	174300	19110555065	1890	1890	1890	1890	0
163	20230627	174200	19110555065	1890	1890	1890	1890	0
164	20230627	174100	19110555065	1890	1890	1890	1890	0
165	20230627	174000	19110555065	1890	1890	1890	1890	0
166	20230627	173900	19110555065	1890	1890	1890	1890	0
167	20230627	173800	19110555065	1890	1890	1890	1890	0
168	20230627	173700	19110555065	1890	1890	1890	1890	0
169	20230627	173600	19110555065	1890	1890	1890	1890	0
170	20230627	173500	19110555065	1890	1890	1890	1890	0
171	20230627	173400	19110555065	1890	1890	1890	1890	0
172	20230627	173300	19110555065	1890	1890	1890	1890	0
173	20230627	173200	19110555065	1890	1890	1890	1890	0
174	20230627	173100	19110555065	1890	1890	1890	1890	0
175	20230627	173000	19110555065	1890	1890	1890	1890	0
176	20230627	172900	19110555065	1890	1890	1890	1890	0
177	20230627	172800	19110555065	1890	1890	1890	1890	0
178	20230627	172700	19110555065	1890	1890	1890	1890	0
179	20230627	172600	19110555065	1890	1890	1890	1890	0
180	20230627	172500	19110555065	1890	1890	1890	1890	0
181	20230627	172400	19110555065	1890	1890	1890	1890	0
182	20230627	172300	19110555065	1890	1890	1890	1890	83187
183	20230627	172200	19110555065	1890	1890	1890	1890	0
184	20230627	172100	19110555065	1890	1890	1890	1890	0
185	20230627	172000	19110555065	1890	1890	1890	1890	0
186	20230627	171900	19110555065	1890	1890	1890	1890	0
187	20230627	171800	19110555065	1890	1890	1890	1890	0
188	20230627	171700	19110555065	1890	1890	1890	1890	0
189	20230627	171600	19110555065	1890	1890	1890	1890	0
190	20230627	171500	19110555065	1890	1890	1890	1890	0
191	20230627	171400	19110555065	1890	1890	1890	1890	0
192	20230627	171300	19110555065	1890	1890	1890	1890	0
193	20230627	171200	19110555065	1890	1890	1890	1890	0
194	20230627	171100	19110555065	1890	1890	1890	1890	0
195	20230627	171000	19110555065	1890	1890	1890	1890	0
196	20230627	170900	19110555065	1890	1890	1890	1890	0
197	20230627	170800	19110555065	1890	1890	1890	1890	0
198	20230627	170700	19110555065	1890	1890	1890	1890	0
199	20230627	170600	19110555065	1890	1890	1890	1890	0
200	20230627	170500	19110555065	1890	1890	1890	1890	0
201	20230627	170400	19110555065	1890	1890	1890	1890	0
202	20230627	170300	19110555065	1890	1890	1890	1890	0
203	20230627	170200	19110555065	1890	1890	1890	1890	0
204	20230627	170100	19110555065	1890	1890	1890	1890	0
205	20230627	170000	19110555065	1890	1890	1890	1890	0
206	20230627	165900	19110555065	1890	1890	1890	1890	0
207	20230627	165800	19110555065	1890	1890	1890	1890	0
208	20230627	165700	19110555065	1890	1890	1890	1890	0
209	20230627	165600	19110555065	1890	1890	1890	1890	0
210	20230627	165500	19110555065	1890	1890	1890	1890	0
211	20230627	165400	19110555065	1890	1890	1890	1890	0
212	20230627	165300	19110555065	1890	1890	1890	1890	83187
213	20230627	165200	19110555065	1890	1890	1890	1890	0
214	20230627	165100	19110555065	1890	1890	1890	1890	0
215	20230627	165000	19110555065	1890	1890	1890	1890	0
216	20230627	164900	19110555065	1890	1890	1890	1890	0
217	20230627	164800	19110555065	1890	1890	1890	1890	0
218	20230627	164700	19110555065	1890	1890	1890	1890	0
219	20230627	164600	19110555065	1890	1890	1890	1890	0
220	20230627	164500	19110555065	1890	1890	1890	1890	0
221	20230627	164400	19110555065	1890	1890	1890	1890	0
222	20230627	164300	19110555065	1890	1890	1890	1890	0
223	20230627	164200	19110555065	1890	1890	1890	1890	0
224	20230627	164100	19110555065	1890	1890	1890	1890	0
225	20230627	164000	19110555065	1890	1890	1890	1890	0
226	20230627	163900	19110555065	1890	1890	1890	1890	0
227	20230627	163800	19110555065	1890	1890	1890	1890	0
228	20230627	163700	19110555065	1890	1890	1890	1890	0
229	20230627	163600	19110555065	1890	1890	1890	1890	0
230	20230627	163500	19110555065	1890	1890	1890	1890	0
231	20230627	163400	19110555065	1890	1890	1890	1890	0
232	20230627	163300	19110555065	1890	1890	1890	1890	0
233	20230627	163200	19110555065	1890	1890	1890	1890	0
234	20230627	163100	19110555065	1890	1890	1890	1890	0
235	20230627	163000	19110555065	1890	1890	1890	1890	0
236	20230627	162900	19110555065	1890	1890	1890	1890	0
237	20230627	162800	19110555065	1890	1890	1890	1890	0
238	20230627	162700	19110555065	1890	1890	1890	1890	0
239	20230627	162600	19110555065	1890	1890	1890	1890	0
240	20230627	162500	19110555065	1890	1890	1890	1890	0
241	20230627	162400	19110555065	1890	1890	1890	1890	0
242	20230627	162300	19110555065	1890	1890	1890	1890	83187
243	20230627	162200	19110555065	1890	1890	1890	1890	0
244	20230627	162100	19110555065	1890	1890	1890	1890	0
245	20230627	162000	19110555065	1890	1890	1890	1890	0
246	20230627	161900	19110555065	1890	1890	1890	1890	0
247	20230627	161800	19110555065	1890	1890	1890	1890	0
248	20230627	161700	19110555065	1890	1890	1890	1890	0
249	20230627	161600	19110555065	1890	1890	1890	1890	0
250	20230627	161500	19110555065	1890	1890	1890	1890	0
251	20230627	161400	19110555065	1890	1890	1890	1890	0
252	20230627	161300	19110555065	1890	1890	1890	1890	0
253	20230627	161200	19110555065	1890	1890	1890	1890	0
254	20230627	161100	19110555065	1890	1890	1890	1890	0
255	20230627	161000	19110555065	1890	1890	1890	1890	0
256	20230627	160900	19110555065	1890	1890	1890	1890	0
257	20230627	160800	19110555065	1890	1890	1890	1890	0
258	20230627	160700	19110555065	1890	1890	1890	1890	0
259	20230627	160600	19110555065	1890	1890	1890	1890	0
260	20230627	160500	19110555065	1890	1890	1890	1890	0
261	20230627	160400	19110555065	1890	1890	1890	1890	0
262	20230627	160300	19110555065	1890	1890	1890	1890	0
263	20230627	160200	19110555065	1890	1890	1890	1890	0
264	20230627	160100	19110555065	1890	1890	1890	1890	0
265	20230627	160000	19110555065	1890	1890	1890	1890	0
266	20230627	155900	19110555065	1890	1890	1890	1890	0
267	20230627	155800	19110555065	1890	1890	1890	1890	0
268	20230627	155700	19110555065	1890	1890	1890	1890	0
269	20230627	155600	19110555065	1890	1890	1890	1890	0
270	20230627	155500	19110555065	1890	1890	1890	1890	0
271	20230627	155400	19110555065	1890	1890	1890	1890	0
272	20230627	155300	19110555065	1890	1890	1890	1890	83187
273	20230627	155200	19110555065	1890	1890	1890	1890	0
274	20230627	155100	19110555065	1890	1890	1890	1890	0
275	20230627	155000	19110555065	1890	1890	1890	1890	0
276	20230627	154900	19110555065	1890	1890	1890	1890	0
277	20230627	154800	19110555065	1890	1890	1890	1890	0
278	20230627	154700	19110555065	1890	1890	1890	1890	0
279	20230627	154600	19110555065	1890	1890	1890	1890	0
280	20230627	154500	19110555065	1890	1890	1890	1890	0
281	20230627	154400	19110555065	1890	1890	1890	1890	0
282	20230627	154300	19110555065	1890	1890	1890	1890	0
283	20230627	154200	19110555065	1890	1890	1890	1890	0
284	20230627	154100	19110555065	1890	1890	1890	1890	0
285	20230627	154000	19110555065	1890	1890	1890	1890	0
286	20230627	153900	19110555065	1890	1890	1890	1890	0
287	20230627	153800	19110555065	1890	1890	1890	1890	0
288	20230627	153700	19110555065	1890	1890	1890	1890	0
289	20230627	153600	19110555065	1890	1890	1890	1890	0
290	20230627	153500	19110555065	1890	1890	1890	1890	0
291	20230627	153400	19110555065	1890	1890	1890	1890	0
292	20230627	153300	19110555065	1890	1890	1890	1890	0
293	20230627	153200	19110555065	1890	1890	1890	1890	0
294	20230627	153100	19110555065	1890	1890	1890	1890	0
295	20230627	153000	19110555065	1890	1890	1890	1890	83187
296	20230627	152900	18953331635	1888	1888	1888	1888	0
297	20230627	152800	18953331635	1888	1888	1888	1888	0
298	20230627	152700	18953331635	1888	1888	1888	1888	0
299	20230627	152600	18953331635	1888	1888	1888	1888	0
300	20230627	152500	18953331635	1888	1888	1888	1888	0
301	20230627	152400	18953331635	1888	1888	1888	1888	0
302	20230627	152300	18953331635	1888	1888	1888	1888	0
303	20230627	152200	18953331635	1888	1888	1888	1888	0
304	20230627	152100	18953331635	1888	1888	1888	1888	0
305	20230627	152000	18953331635	1888	1888	1888	1888	0
306	20230627	151900	18953331635	1888	1885	1889	1884	45866
307	20230627	151800	18866776258	1886	1884	1886	1884	3260
308	20230627	151700	18860629522	1885	1885	1886	1884	5501
309	20230627	151600	18850263366	1886	1886	1887	1886	1033
310	20230627	151500	18848314272	1887	1885	1887	1883	25527
311	20230627	151400	18800171983	1885	1885	1889	1885	2992
312	20230627	151300	18794525963	1888	1880	1888	1880	36985
313	20230627	151200	18724922578	1880	1879	1880	1879	3856
314	20230627	151100	18717676909	1880	1881	1881	1880	1684
315	20230627	151000	18714510850	1881	1880	1881	1879	13251
316	20230627	150900	18689596732	1879	1880	1881	1879	4106
317	20230627	150800	18681875997	1880	1879	1880	1879	5194
318	20230627	150700	18672111387	1878	1877	1880	1877	9535
319	20230627	150600	18654197572	1877	1877	1880	1876	15996
320	20230627	150500	18624136330	1877	1877	1877	1877	515
321	20230627	150400	18623169675	1877	1874	1877	1874	14522
322	20230627	150300	18595928786	1874	1876	1876	1874	13386
323	20230627	150200	18570826409	1876	1875	1876	1875	2344
324	20230627	150100	18566430286	1876	1876	1879	1875	2633
325	20230627	150000	18561490014	1876	1876	1877	1876	2327
326	20230627	145900	18557124062	1876	1878	1880	1876	665
327	20230627	145800	18555875653	1878	1880	1880	1878	3999
328	20230627	145700	18548364467	1880	1880	1880	1880	7047
329	20230627	145600	18535116107	1881	1879	1881	1879	8040
330	20230627	145500	18519998205	1876	1876	1879	1876	8814
331	20230627	145400	18503453982	1876	1878	1879	1876	14597
332	20230627	145300	18476032755	1879	1880	1880	1879	3465
333	20230627	145200	18469521113	1880	1881	1881	1880	1244
334	20230627	145100	18467181862	1881	1880	1881	1880	3777
335	20230627	145000	18460079952	1880	1878	1881	1878	10635
336	20230627	144900	18440093695	1879	1876	1879	1876	2
337	20230627	144800	18440089940	1879	1879	1879	1874	2175
338	20230627	144700	18436004793	1878	1878	1879	1878	8584
339	20230627	144600	18419880788	1878	1881	1881	1878	2240
340	20230627	144500	18415673430	1880	1877	1881	1873	16819
341	20230627	144400	18384095612	1877	1873	1878	1872	1721
342	20230627	144300	18380869535	1872	1872	1874	1870	27143
343	20230627	144200	18330048099	1872	1875	1875	1872	2559
344	20230627	144100	18325253186	1876	1878	1878	1875	2041
345	20230627	144000	18321425130	1878	1879	1879	1876	8318
346	20230627	143900	18305807415	1880	1881	1881	1879	3207
347	20230627	143800	18299776283	1881	1881	1881	1879	749
348	20230627	143700	18298368231	1881	1883	1883	1881	1357
349	20230627	143600	18295815619	1883	1883	1883	1883	90
350	20230627	143500	18295646149	1879	1880	1883	1879	4399
351	20230627	143400	18287376079	1880	1883	1884	1877	10467
352	20230627	143300	18267698528	1884	1883	1885	1883	1372
353	20230627	143200	18265113753	1883	1885	1885	1883	502
354	20230627	143100	18264168108	1885	1887	1887	1884	1657
355	20230627	143000	18261044979	1885	1887	1887	1885	779
356	20230627	142900	18259575979	1887	1887	1887	1887	4
357	20230627	142800	18259568431	1885	1888	1888	1885	106
358	20230627	142700	18259368487	1887	1890	1890	1885	147
359	20230627	142600	18259090924	1889	1891	1891	1888	3902
360	20230627	142500	18251717533	1890	1882	1891	1882	10633
361	20230627	142400	18231647618	1882	1882	1883	1882	5731
362	20230627	142300	18220861443	1881	1886	1886	1881	2157
363	20230627	142200	18216799240	1886	1886	1886	1886	60
364	20230627	142100	18216686080	1886	1886	1886	1884	842
365	20230627	142000	18215098787	1887	1889	1889	1887	1060
366	20230627	141900	18213097803	1890	1880	1890	1880	8168
367	20230627	141800	18197697423	1880	1880	1881	1879	5011
368	20230627	141700	18188277236	1880	1877	1880	1875	1205
369	20230627	141600	18186013535	1877	1871	1877	1870	3442
370	20230627	141500	18179560446	1870	1871	1871	1870	2767
371	20230627	141400	18174384050	1871	1872	1873	1870	5966
372	20230627	141300	18163223241	1871	1870	1873	1870	16494
373	20230627	141200	18132348632	1870	1872	1872	1870	4060
374	20230627	141100	18124754602	1872	1871	1872	1871	373
375	20230627	141000	18124056676	1870	1872	1872	1868	6953
376	20230627	140900	18111059096	1868	1872	1872	1868	1739
377	20230627	140800	18107809185	1871	1874	1874	1871	6867
378	20230627	140700	18094954422	1873	1876	1876	1873	1778
379	20230627	140600	18091623891	1875	1877	1877	1875	607
380	20230627	140500	18090485442	1877	1875	1877	1873	2287
381	20230627	140400	18086197315	1875	1879	1879	1875	3370
382	20230627	140300	18079872641	1879	1879	1879	1876	82
383	20230627	140200	18079718757	1879	1878	1879	1878	153
384	20230627	140100	18079431271	1880	1872	1880	1871	2197
385	20230627	140000	18075318583	1872	1874	1874	1871	1296
386	20230627	135900	18072891680	1873	1873	1873	1873	101
387	20230627	135800	18072702507	1873	1881	1881	1873	1869
388	20230627	135700	18069199191	1881	1878	1881	1873	1694
389	20230627	135600	18066014343	1871	1875	1878	1871	8240
390	20230627	135500	18050555388	1875	1874	1876	1865	12455
391	20230627	135400	18027284471	1874	1875	1875	1865	6304
392	20230627	135300	18015523613	1866	1875	1876	1866	5650
393	20230627	135200	18004973711	1868	1876	1876	1868	389
394	20230627	135100	18004244448	1876	1877	1877	1868	1983
395	20230627	135000	18000535646	1877	1871	1877	1866	6479
396	20230627	134900	17988427837	1868	1868	1871	1867	13036
397	20230627	134800	17964085274	1868	1876	1876	1867	13479
398	20230627	134700	17938899019	1877	1877	1879	1877	310
399	20230627	134600	17938316924	1877	1869	1878	1868	12759
400	20230627	134500	17914443860	1869	1872	1872	1869	57023
401	20230627	134400	17807808126	1872	1873	1873	1871	22872
402	20230627	134300	17765004995	1873	1873	1873	1872	4387
403	20230627	134200	17756790735	1872	1873	1878	1872	3736
404	20230627	134100	17749793608	1873	1874	1879	1873	8906
405	20230627	134000	17733111775	1873	1876	1877	1873	6963
406	20230627	133900	17720063445	1876	1877	1877	1876	676
407	20230627	133800	17718795256	1880	1875	1880	1873	5224
408	20230627	133700	17709009073	1880	1876	1884	1873	15254
409	20230627	133600	17680405691	1876	1880	1885	1876	11504
410	20230627	133500	17658807280	1881	1880	1885	1880	201
411	20230627	133400	17658428620	1880	1879	1885	1878	4131
412	20230627	133300	17650667789	1878	1875	1878	1874	15251
413	20230627	133200	17622054781	1875	1876	1877	1874	8064
414	20230627	133100	17606931396	1877	1880	1880	1877	6147
415	20230627	133000	17595381591	1880	1883	1883	1880	1398
416	20230627	132900	17592749694	1883	1884	1885	1883	4891
417	20230627	132800	17583536835	1885	1878	1885	1878	8140
418	20230627	132700	17568238854	1878	1876	1878	1874	4295
419	20230627	132600	17560175563	1876	1875	1876	1874	12849
420	20230627	132500	17536092727	1875	1877	1877	1875	15636
421	20230627	132400	17506765492	1876	1877	1878	1875	22302
422	20230627	132300	17464925854	1876	1879	1881	1876	18084
423	20230627	132200	17430963499	1879	1880	1881	1879	3541
424	20230627	132100	17424307540	1880	1878	1881	1877	15395
425	20230627	132000	17395382294	1878	1882	1882	1878	22352
426	20230627	131900	17353369878	1881	1881	1882	1881	5954
427	20230627	131800	17342170122	1881	1886	1886	1881	6683
428	20230627	131700	17329594912	1886	1885	1887	1880	32414
429	20230627	131600	17268613061	1886	1887	1887	1885	8089
430	20230627	131500	17253359593	1886	1885	1893	1885	4020
431	20230627	131400	17245779708	1893	1888	1893	1885	6647
432	20230627	131300	17233231800	1889	1894	1894	1889	375
433	20230627	131200	17232522319	1886	1895	1895	1886	1952
434	20230627	131100	17228837796	1895	1887	1895	1887	2096
435	20230627	131000	17224878082	1894	1893	1896	1887	6744
436	20230627	130900	17212104124	1893	1883	1893	1883	6042
437	20230627	130800	17200695353	1883	1883	1887	1882	38934
438	20230627	130700	17127403957	1883	1886	1887	1883	28707
439	20230627	130600	17073295415	1887	1888	1893	1886	8753
440	20230627	130500	17056769099	1893	1887	1893	1886	9495
441	20230627	130400	17038848449	1893	1888	1893	1887	8993
442	20230627	130300	17021857665	1890	1890	1893	1888	13601
443	20230627	130200	16996149009	1893	1893	1894	1888	4767
444	20230627	130100	16987127999	1894	1892	1896	1888	5789
445	20230627	130000	16976168054	1897	1893	1900	1890	5684
446	20230627	125900	16965401769	1894	1889	1894	1886	5916
447	20230627	125800	16954221163	1889	1890	1890	1888	1814
448	20230627	125700	16950794533	1890	1884	1890	1884	6374
449	20230627	125600	16938773533	1884	1886	1887	1883	36157
450	20230627	125500	16870670608	1885	1888	1888	1883	42232
451	20230627	125400	16791059037	1891	1895	1897	1888	26745
452	20230627	125300	16740488142	1897	1900	1901	1890	18234
453	20230627	125200	16705986896	1901	1893	1907	1883	112656
454	20230627	125100	16493146657	1892	1915	1915	1891	166477
455	20230627	125000	16176827328	1915	1916	1916	1906	26065
456	20230627	124900	16127085060	1911	1912	1918	1909	18044
457	20230627	124800	16092589786	1916	1916	1918	1907	41168
458	20230627	124700	16013943087	1909	1911	1918	1908	36827
459	20230627	124600	15943567364	1913	1921	1921	1911	29227
460	20230627	124500	15887634041	1919	1917	1925	1914	7475
461	20230627	124400	15873296590	1915	1919	1922	1913	27179
462	20230627	124300	15821209716	1921	1922	1926	1918	11789
463	20230627	124200	15798579016	1926	1918	1928	1917	9578
464	20230627	124100	15780168767	1917	1927	1927	1917	35592
465	20230627	124000	15711733463	1927	1925	1929	1923	23403
466	20230627	123900	15666676207	1927	1927	1932	1925	59885
467	20230627	123800	15551132135	1927	1924	1927	1921	38544
468	20230627	123700	15476940195	1921	1918	1928	1916	42765
469	20230627	123600	15394781036	1918	1915	1918	1912	31877
470	20230627	123500	15333721509	1914	1911	1915	1910	22627
471	20230627	123400	15290441302	1912	1909	1912	1905	28581
472	20230627	123300	15235860198	1905	1906	1909	1904	35564
473	20230627	123200	15168068692	1905	1911	1912	1905	15918
474	20230627	123100	15137685690	1912	1907	1913	1905	19809
475	20230627	123000	15099845592	1904	1905	1908	1904	19012
476	20230627	122900	15063627054	1904	1908	1909	1904	35553
477	20230627	122800	14995875263	1909	1906	1910	1904	39513
478	20230627	122700	14920582428	1906	1904	1910	1903	42285
479	20230627	122600	14839975851	1906	1910	1916	1902	92056
480	20230627	122500	14664516134	1905	1935	1935	1905	269974
481	20230627	122400	14146983286	1935	1941	1942	1934	44139
482	20230627	122300	14061424386	1941	1941	1944	1935	35481
483	20230627	122200	13992569753	1942	1938	1943	1935	54642
484	20230627	122100	13886713099	1938	1946	1946	1935	62778
485	20230627	122000	13765030565	1946	1958	1959	1935	179726
486	20230627	121900	13415511017	1956	1959	1967	1955	53801
487	20230627	121800	13310010393	1959	1969	1970	1953	130998
488	20230627	121700	13053203992	1969	1981	1981	1955	190562
489	20230627	121600	12678376251	1981	1994	1994	1972	166109
490	20230627	121500	12349139879	1990	1996	2000	1982	216651
491	20230627	121400	11918171024	1996	2025	2025	1996	166415
492	20230627	121300	11584096172	2020	2030	2030	2010	104185
493	20230627	121200	11373678397	2025	2025	2035	2025	93359
494	20230627	121100	11184341322	2030	2045	2050	2015	130796
495	20230627	121000	10918451342	2045	2025	2050	2010	300901
496	20230627	120900	10308617787	2030	2030	2050	2020	212806
497	20230627	120800	9875367142	2025	2040	2045	2015	196480
498	20230627	120700	9476147762	2040	2025	2055	2020	396524
499	20230627	120600	8668190237	2025	2015	2050	2005	915653
500	20230627	120500	6806269837	2015	2005	2020	1996	140883
501	20230627	120400	6523547070	2010	1999	2015	1986	247185
502	20230627	120300	6028624400	1999	1998	2015	1985	328442
503	20230627	120200	5371719845	1999	1985	2010	1979	437293
504	20230627	120100	4498437405	1986	1992	2005	1973	552528
505	20230627	120000	3397877262	1997	1936	2000	1935	353177
506	20230627	115900	2700197958	1935	1935	1938	1935	1534
507	20230627	115800	2697229268	1935	1935	1939	1935	8880
508	20230627	115700	2680018201	1934	1933	1935	1932	12680
509	20230627	115600	2655517838	1933	1935	1935	1933	5159
510	20230627	115500	2645539502	1935	1933	1935	1933	1750
511	20230627	115400	2642155200	1933	1931	1935	1931	3578
512	20230627	115300	2635240124	1931	1932	1934	1931	5588
513	20230627	115200	2624442573	1934	1934	1934	1932	11969
514	20230627	115100	2601317795	1932	1937	1939	1932	29358
515	20230627	115000	2544532887	1938	1937	1938	1933	6880
516	20230627	114900	2531215468	1937	1935	1938	1933	17521
517	20230627	114800	2497294199	1936	1935	1936	1931	15784
518	20230627	114700	2466770991	1936	1941	1942	1927	34286
519	20230627	114600	2400424900	1941	1931	1941	1931	61411
520	20230627	114500	2281501610	1931	1927	1931	1925	3720
521	20230627	114400	2274324060	1927	1927	1927	1925	578
522	20230627	114300	2273210256	1927	1926	1928	1925	233
523	20230627	114200	2272761269	1929	1925	1929	1925	1016
524	20230627	114100	2270802784	1925	1920	1925	1920	2938
525	20230627	114000	2265155027	1920	1918	1920	1918	105
526	20230627	113900	2264953538	1918	1918	1918	1918	327
527	20230627	113800	2264326352	1918	1918	1919	1917	2549
528	20230627	113700	2259439203	1919	1916	1919	1914	1432
529	20230627	113600	2256694311	1918	1917	1918	1914	4390
530	20230627	113500	2248291441	1918	1914	1918	1914	3957
531	20230627	113400	2240716222	1916	1914	1916	1914	239
532	20230627	113300	2240258572	1916	1916	1917	1914	1870
533	20230627	113200	2236679314	1916	1916	1917	1914	3509
534	20230627	113100	2229954016	1918	1914	1918	1913	1802
535	20230627	113000	2226505472	1918	1918	1918	1914	11914
536	20230627	112900	2203691130	1917	1916	1917	1915	564
537	20230627	112800	2202610877	1917	1917	1918	1917	208
538	20230627	112700	2202212139	1919	1919	1919	1919	801
539	20230627	112600	2200675020	1919	1919	1919	1918	218
540	20230627	112500	2200256890	1920	1919	1920	1919	1328
541	20230627	112400	2197708455	1920	1921	1921	1920	1313
542	20230627	112300	2195186682	1921	1921	1921	1919	164
543	20230627	112200	2194871640	1921	1919	1921	1919	3100
544	20230627	112100	2188917680	1920	1920	1921	1919	3121
545	20230627	112000	2182927072	1921	1921	1921	1920	848
546	20230627	111900	2181298908	1921	1920	1922	1920	1033
547	20230627	111800	2179315013	1922	1922	1923	1922	52
548	20230627	111700	2179215068	1923	1920	1923	1920	5250
549	20230627	111600	2169129796	1921	1920	1921	1920	1535
550	20230627	111500	2166182315	1921	1919	1921	1915	238
551	20230627	111400	2165725821	1919	1920	1921	1915	2729
552	20230627	111300	2160495103	1921	1916	1921	1916	234
553	20230627	111200	2160046020	1921	1921	1921	1915	4054
554	20230627	111100	2152280629	1921	1917	1921	1917	524
555	20230627	111000	2151276113	1922	1921	1923	1916	2719
556	20230627	110900	2146062010	1921	1917	1922	1916	5786
557	20230627	110800	2134958683	1919	1915	1919	1915	397
558	20230627	110700	2134198225	1920	1915	1920	1915	216
559	20230627	110600	2133784505	1921	1914	1921	1913	595
560	20230627	110500	2132645641	1914	1920	1920	1914	5382
561	20230627	110400	2122336475	1920	1921	1921	1918	15
562	20230627	110300	2122307689	1922	1922	1922	1922	2
563	20230627	110200	2122303845	1922	1916	1922	1916	2763
564	20230627	110100	2117006667	1922	1922	1922	1922	0
565	20230627	110000	2117006667	1922	1922	1922	1922	2
566	20230627	105900	2117002823	1923	1914	1923	1913	777
567	20230627	105800	2115514323	1918	1914	1918	1914	1873
568	20230627	105700	2111927716	1914	1914	1915	1914	281
569	20230627	105600	2111389877	1915	1918	1918	1914	3316
570	20230627	105500	2105037421	1916	1918	1918	1916	2027
571	20230627	105400	2101153184	1917	1920	1920	1917	1089
572	20230627	105300	2099064838	1919	1918	1920	1918	429
573	20230627	105200	2098242011	1919	1919	1919	1918	14
574	20230627	105100	2098215147	1919	1920	1920	1919	3922
575	20230627	105000	2090686194	1919	1920	1920	1919	1010
576	20230627	104900	2088747491	1920	1919	1920	1919	20
577	20230627	104800	2088709110	1919	1921	1921	1919	2377
578	20230627	104700	2084145671	1924	1920	1924	1920	2666
579	20230627	104600	2079026913	1924	1926	1926	1922	24
580	20230627	104500	2078980754	1927	1919	1927	1919	743
581	20230627	104400	2077554576	1919	1919	1919	1918	33
582	20230627	104300	2077491269	1919	1913	1919	1913	383
583	20230627	104200	2076758564	1913	1913	1913	1913	3741
584	20230627	104100	2069602031	1913	1914	1914	1913	545
585	20230627	104000	2068559443	1915	1912	1917	1912	1095
586	20230627	103900	2066464102	1911	1912	1912	1911	3296
587	20230627	103800	2060162215	1912	1911	1912	1911	906
588	20230627	103700	2058430792	1911	1912	1912	1911	21584
589	20230627	103600	2017183665	1912	1913	1914	1912	29109
590	20230627	103500	1961516864	1913	1915	1915	1913	9315
591	20230627	103400	1943695956	1914	1918	1918	1914	2776
592	20230627	103300	1938379505	1916	1919	1919	1916	3571
593	20230627	103200	1931530961	1920	1921	1921	1920	5133
594	20230627	103100	1921672528	1920	1930	1930	1920	6731
595	20230627	103000	1908730863	1924	1933	1933	1924	7827
596	20230627	102900	1893640480	1933	1935	1935	1931	9296
597	20230627	102800	1875688994	1935	1935	1935	1935	279
598	20230627	102700	1875149129	1935	1930	1935	1930	2308
599	20230627	102600	1870686039	1930	1928	1930	1927	3723
600	20230627	102500	1863507808	1928	1928	1928	1927	2618
601	20230627	102400	1858461105	1929	1928	1929	1926	480
602	20230627	102300	1857535991	1928	1927	1928	1927	478
603	20230627	102200	1856614575	1927	1928	1928	1925	6237
604	20230627	102100	1844599703	1928	1926	1929	1926	754
605	20230627	102000	1843147187	1929	1927	1930	1926	5439
606	20230627	101900	1832669946	1928	1935	1935	1928	6250
607	20230627	101800	1820600057	1935	1938	1940	1933	20313
608	20230627	101700	1781247118	1938	1933	1938	1931	8187
609	20230627	101600	1765414388	1933	1928	1935	1928	24117
610	20230627	101500	1718836098	1928	1925	1928	1923	2626
611	20230627	101400	1713774022	1923	1921	1923	1917	2126
612	20230627	101300	1709688986	1920	1915	1920	1915	2997
613	20230627	101200	1703943245	1914	1912	1914	1912	1027
614	20230627	101100	1701978727	1912	1912	1913	1912	8571
615	20230627	101000	1685590575	1912	1913	1913	1912	5290
616	20230627	100900	1675473938	1912	1917	1917	1912	8916
617	20230627	100800	1658416094	1917	1917	1917	1914	1428
618	20230627	100700	1655682863	1918	1918	1918	1913	3109
619	20230627	100600	1649732820	1913	1913	1914	1913	350
620	20230627	100500	1649063220	1913	1918	1918	1912	3063
621	20230627	100400	1643203446	1919	1913	1919	1912	4955
622	20230627	100300	1633724966	1913	1916	1916	1913	5867
623	20230627	100200	1622496330	1916	1916	1919	1916	962
624	20230627	100100	1620653135	1914	1917	1917	1913	18386
625	20230627	100000	1585464273	1914	1915	1917	1913	1989
626	20230627	095900	1581657904	1913	1919	1920	1913	36789
627	20230627	095800	1511197533	1920	1921	1921	1918	364
628	20230627	095700	1510498792	1921	1920	1921	1918	1358
629	20230627	095600	1507891500	1920	1918	1920	1918	699
630	20230627	095500	1506549663	1919	1920	1921	1918	4387
631	20230627	095400	1498127915	1922	1921	1923	1920	8168
632	20230627	095300	1482445144	1921	1926	1926	1921	12512
633	20230627	095200	1458382263	1926	1927	1927	1925	1720
634	20230627	095100	1455069771	1926	1926	1927	1926	2424
635	20230627	095000	1450400995	1927	1927	1928	1926	9683
636	20230627	094900	1431745135	1928	1929	1929	1927	1791
637	20230627	094800	1428292284	1930	1932	1932	1929	12019
638	20230627	094700	1405099081	1934	1939	1940	1934	13399
639	20230627	094600	1379148836	1939	1941	1944	1937	11995
640	20230627	094500	1355864240	1938	1937	1944	1937	18091
641	20230627	094400	1320774596	1936	1931	1937	1931	8218
642	20230627	094300	1304875218	1931	1928	1931	1928	6181
643	20230627	094200	1292949691	1929	1930	1930	1928	3195
644	20230627	094100	1286787114	1930	1932	1932	1930	3707
645	20230627	094000	1279628507	1933	1934	1935	1933	9998
646	20230627	093900	1260298039	1935	1931	1935	1931	9690
647	20230627	093800	1241571808	1930	1920	1930	1920	3343
648	20230627	093700	1235120509	1928	1928	1930	1919	3565
649	20230627	093600	1228248240	1928	1928	1928	1919	650
650	20230627	093500	1226995166	1919	1924	1928	1917	16689
651	20230627	093400	1194922934	1923	1918	1924	1916	3806
652	20230627	093300	1187615483	1915	1917	1919	1915	3383
653	20230627	093200	1181132986	1917	1919	1919	1915	3714
654	20230627	093100	1174017065	1919	1916	1919	1915	4214
655	20230627	093000	1165944087	1916	1920	1921	1915	10810
656	20230627	092900	1145213215	1918	1920	1922	1918	5280
657	20230627	092800	1135079741	1922	1923	1923	1919	6616
658	20230627	092700	1122361331	1919	1922	1923	1918	712
659	20230627	092600	1120994094	1922	1923	1923	1915	16863
660	20230627	092500	1088665000	1923	1920	1924	1915	1677
661	20230627	092400	1085445494	1920	1918	1920	1915	3258
662	20230627	092300	1079200529	1918	1924	1927	1918	3842
663	20230627	092200	1071825895	1927	1918	1927	1916	9553
664	20230627	092100	1053492485	1913	1912	1913	1912	5832
665	20230627	092000	1042336362	1912	1912	1913	1911	12242
666	20230627	091900	1018939767	1911	1913	1913	1911	26013
667	20230627	091800	969209156	1913	1915	1915	1913	21292
668	20230627	091700	928460604	1915	1919	1919	1914	20599
669	20230627	091600	889004264	1920	1930	1930	1920	35256
670	20230627	091500	821159434	1930	1930	1931	1929	6214
671	20230627	091400	809165079	1930	1935	1935	1928	18222
672	20230627	091300	773986601	1934	1938	1940	1933	26353
673	20230627	091200	722955463	1938	1912	1945	1912	78272
674	20230627	091100	571873053	1913	1917	1919	1912	25716
675	20230627	091000	522652413	1919	1922	1922	1916	16324
676	20230627	090900	491367415	1922	1926	1926	1918	4028
677	20230627	090800	483623412	1919	1920	1928	1916	6261
678	20230627	090700	471612001	1920	1925	1928	1920	8785
679	20230627	090600	454714577	1925	1928	1932	1925	15080
680	20230627	090500	425623803	1928	1916	1928	1913	41806
681	20230627	090400	345508149	1919	1915	1920	1914	20539
682	20230627	090300	306164735	1915	1916	1917	1913	26279
683	20230627	090200	255844184	1917	1915	1922	1915	23208
684	20230627	090100	211351422	1916	1921	1924	1915	26763
685	20230627	090000	160005246	1921	1932	1938	1919	77547