KissMeData/010600/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	203200	8637917697	1936	1936	1936	1936	69704
3	20230530	203100	8637917697	1936	1936	1936	1936	0
4	20230530	203000	8637917697	1936	1936	1936	1936	0
5	20230530	202900	8637917697	1936	1936	1936	1936	0
6	20230530	202800	8637917697	1936	1936	1936	1936	0
7	20230530	202700	8637917697	1936	1936	1936	1936	0
8	20230530	202600	8637917697	1936	1936	1936	1936	0
9	20230530	202500	8637917697	1936	1936	1936	1936	0
10	20230530	202400	8637917697	1936	1936	1936	1936	0
11	20230530	202300	8637917697	1936	1936	1936	1936	0
12	20230530	202200	8637917697	1936	1936	1936	1936	0
13	20230530	202100	8637917697	1936	1936	1936	1936	0
14	20230530	202000	8637917697	1936	1936	1936	1936	0
15	20230530	201900	8637917697	1936	1936	1936	1936	0
16	20230530	201800	8637917697	1936	1936	1936	1936	0
17	20230530	201700	8637917697	1936	1936	1936	1936	0
18	20230530	201600	8637917697	1936	1936	1936	1936	0
19	20230530	201500	8637917697	1936	1936	1936	1936	0
20	20230530	201400	8637917697	1936	1936	1936	1936	0
21	20230530	201300	8637917697	1936	1936	1936	1936	0
22	20230530	201200	8637917697	1936	1936	1936	1936	0
23	20230530	201100	8637917697	1936	1936	1936	1936	0
24	20230530	201000	8637917697	1936	1936	1936	1936	0
25	20230530	200900	8637917697	1936	1936	1936	1936	0
26	20230530	200800	8637917697	1936	1936	1936	1936	0
27	20230530	200700	8637917697	1936	1936	1936	1936	0
28	20230530	200600	8637917697	1936	1936	1936	1936	0
29	20230530	200500	8637917697	1936	1936	1936	1936	0
30	20230530	200400	8637917697	1936	1936	1936	1936	0
31	20230530	200300	8637917697	1936	1936	1936	1936	0
32	20230530	200200	8637917697	1936	1936	1936	1936	69704
33	20230530	200100	8637917697	1936	1936	1936	1936	0
34	20230530	200000	8637917697	1936	1936	1936	1936	0
35	20230530	195900	8637917697	1936	1936	1936	1936	0
36	20230530	195800	8637917697	1936	1936	1936	1936	0
37	20230530	195700	8637917697	1936	1936	1936	1936	0
38	20230530	195600	8637917697	1936	1936	1936	1936	0
39	20230530	195500	8637917697	1936	1936	1936	1936	0
40	20230530	195400	8637917697	1936	1936	1936	1936	0
41	20230530	195300	8637917697	1936	1936	1936	1936	0
42	20230530	195200	8637917697	1936	1936	1936	1936	0
43	20230530	195100	8637917697	1936	1936	1936	1936	0
44	20230530	195000	8637917697	1936	1936	1936	1936	0
45	20230530	194900	8637917697	1936	1936	1936	1936	0
46	20230530	194800	8637917697	1936	1936	1936	1936	0
47	20230530	194700	8637917697	1936	1936	1936	1936	0
48	20230530	194600	8637917697	1936	1936	1936	1936	0
49	20230530	194500	8637917697	1936	1936	1936	1936	0
50	20230530	194400	8637917697	1936	1936	1936	1936	0
51	20230530	194300	8637917697	1936	1936	1936	1936	0
52	20230530	194200	8637917697	1936	1936	1936	1936	0
53	20230530	194100	8637917697	1936	1936	1936	1936	0
54	20230530	194000	8637917697	1936	1936	1936	1936	0
55	20230530	193900	8637917697	1936	1936	1936	1936	0
56	20230530	193800	8637917697	1936	1936	1936	1936	0
57	20230530	193700	8637917697	1936	1936	1936	1936	0
58	20230530	193600	8637917697	1936	1936	1936	1936	0
59	20230530	193500	8637917697	1936	1936	1936	1936	0
60	20230530	193400	8637917697	1936	1936	1936	1936	0
61	20230530	193300	8637917697	1936	1936	1936	1936	0
62	20230530	193200	8637917697	1936	1936	1936	1936	69704
63	20230530	193100	8637917697	1936	1936	1936	1936	0
64	20230530	193000	8637917697	1936	1936	1936	1936	0
65	20230530	192900	8637917697	1936	1936	1936	1936	0
66	20230530	192800	8637917697	1936	1936	1936	1936	0
67	20230530	192700	8637917697	1936	1936	1936	1936	0
68	20230530	192600	8637917697	1936	1936	1936	1936	0
69	20230530	192500	8637917697	1936	1936	1936	1936	0
70	20230530	192400	8637917697	1936	1936	1936	1936	0
71	20230530	192300	8637917697	1936	1936	1936	1936	0
72	20230530	192200	8637917697	1936	1936	1936	1936	0
73	20230530	192100	8637917697	1936	1936	1936	1936	0
74	20230530	192000	8637917697	1936	1936	1936	1936	0
75	20230530	191900	8637917697	1936	1936	1936	1936	0
76	20230530	191800	8637917697	1936	1936	1936	1936	0
77	20230530	191700	8637917697	1936	1936	1936	1936	0
78	20230530	191600	8637917697	1936	1936	1936	1936	0
79	20230530	191500	8637917697	1936	1936	1936	1936	0
80	20230530	191400	8637917697	1936	1936	1936	1936	0
81	20230530	191300	8637917697	1936	1936	1936	1936	0
82	20230530	191200	8637917697	1936	1936	1936	1936	0
83	20230530	191100	8637917697	1936	1936	1936	1936	0
84	20230530	191000	8637917697	1936	1936	1936	1936	0
85	20230530	190900	8637917697	1936	1936	1936	1936	0
86	20230530	190800	8637917697	1936	1936	1936	1936	0
87	20230530	190700	8637917697	1936	1936	1936	1936	0
88	20230530	190600	8637917697	1936	1936	1936	1936	0
89	20230530	190500	8637917697	1936	1936	1936	1936	0
90	20230530	190400	8637917697	1936	1936	1936	1936	0
91	20230530	190300	8637917697	1936	1936	1936	1936	0
92	20230530	190200	8637917697	1936	1936	1936	1936	69704
93	20230530	190100	8637917697	1936	1936	1936	1936	0
94	20230530	190000	8637917697	1936	1936	1936	1936	0
95	20230530	185900	8637917697	1936	1936	1936	1936	0
96	20230530	185800	8637917697	1936	1936	1936	1936	0
97	20230530	185700	8637917697	1936	1936	1936	1936	0
98	20230530	185600	8637917697	1936	1936	1936	1936	0
99	20230530	185500	8637917697	1936	1936	1936	1936	0
100	20230530	185400	8637917697	1936	1936	1936	1936	0
101	20230530	185300	8637917697	1936	1936	1936	1936	0
102	20230530	185200	8637917697	1936	1936	1936	1936	0
103	20230530	185100	8637917697	1936	1936	1936	1936	0
104	20230530	185000	8637917697	1936	1936	1936	1936	0
105	20230530	184900	8637917697	1936	1936	1936	1936	0
106	20230530	184800	8637917697	1936	1936	1936	1936	0
107	20230530	184700	8637917697	1936	1936	1936	1936	0
108	20230530	184600	8637917697	1936	1936	1936	1936	0
109	20230530	184500	8637917697	1936	1936	1936	1936	0
110	20230530	184400	8637917697	1936	1936	1936	1936	0
111	20230530	184300	8637917697	1936	1936	1936	1936	0
112	20230530	184200	8637917697	1936	1936	1936	1936	0
113	20230530	184100	8637917697	1936	1936	1936	1936	0
114	20230530	184000	8637917697	1936	1936	1936	1936	0
115	20230530	183900	8637917697	1936	1936	1936	1936	0
116	20230530	183800	8637917697	1936	1936	1936	1936	0
117	20230530	183700	8637917697	1936	1936	1936	1936	0
118	20230530	183600	8637917697	1936	1936	1936	1936	0
119	20230530	183500	8637917697	1936	1936	1936	1936	0
120	20230530	183400	8637917697	1936	1936	1936	1936	0
121	20230530	183300	8637917697	1936	1936	1936	1936	0
122	20230530	183200	8637917697	1936	1936	1936	1936	69704
123	20230530	183100	8637917697	1936	1936	1936	1936	0
124	20230530	183000	8637917697	1936	1936	1936	1936	0
125	20230530	182900	8637917697	1936	1936	1936	1936	0
126	20230530	182800	8637917697	1936	1936	1936	1936	0
127	20230530	182700	8637917697	1936	1936	1936	1936	0
128	20230530	182600	8637917697	1936	1936	1936	1936	0
129	20230530	182500	8637917697	1936	1936	1936	1936	0
130	20230530	182400	8637917697	1936	1936	1936	1936	0
131	20230530	182300	8637917697	1936	1936	1936	1936	0
132	20230530	182200	8637917697	1936	1936	1936	1936	0
133	20230530	182100	8637917697	1936	1936	1936	1936	0
134	20230530	182000	8637917697	1936	1936	1936	1936	0
135	20230530	181900	8637917697	1936	1936	1936	1936	0
136	20230530	181800	8637917697	1936	1936	1936	1936	0
137	20230530	181700	8637917697	1936	1936	1936	1936	0
138	20230530	181600	8637917697	1936	1936	1936	1936	0
139	20230530	181500	8637917697	1936	1936	1936	1936	0
140	20230530	181400	8637917697	1936	1936	1936	1936	0
141	20230530	181300	8637917697	1936	1936	1936	1936	0
142	20230530	181200	8637917697	1936	1936	1936	1936	0
143	20230530	181100	8637917697	1936	1936	1936	1936	0
144	20230530	181000	8637917697	1936	1936	1936	1936	0
145	20230530	180900	8637917697	1936	1936	1936	1936	0
146	20230530	180800	8637917697	1936	1936	1936	1936	0
147	20230530	180700	8637917697	1936	1936	1936	1936	0
148	20230530	180600	8637917697	1936	1936	1936	1936	0
149	20230530	180500	8637917697	1936	1936	1936	1936	0
150	20230530	180400	8637917697	1936	1936	1936	1936	0
151	20230530	180300	8637917697	1936	1936	1936	1936	0
152	20230530	180200	8637917697	1936	1936	1936	1936	69704
153	20230530	180100	8637917697	1936	1936	1936	1936	0
154	20230530	180000	8637917697	1936	1936	1936	1936	0
155	20230530	175900	8637917697	1936	1936	1936	1936	0
156	20230530	175800	8637917697	1936	1936	1936	1936	0
157	20230530	175700	8637917697	1936	1936	1936	1936	0
158	20230530	175600	8637917697	1936	1936	1936	1936	0
159	20230530	175500	8637917697	1936	1936	1936	1936	0
160	20230530	175400	8637917697	1936	1936	1936	1936	0
161	20230530	175300	8637917697	1936	1936	1936	1936	0
162	20230530	175200	8637917697	1936	1936	1936	1936	0
163	20230530	175100	8637917697	1936	1936	1936	1936	0
164	20230530	175000	8637917697	1936	1936	1936	1936	0
165	20230530	174900	8637917697	1936	1936	1936	1936	0
166	20230530	174800	8637917697	1936	1936	1936	1936	0
167	20230530	174700	8637917697	1936	1936	1936	1936	0
168	20230530	174600	8637917697	1936	1936	1936	1936	0
169	20230530	174500	8637917697	1936	1936	1936	1936	0
170	20230530	174400	8637917697	1936	1936	1936	1936	0
171	20230530	174300	8637917697	1936	1936	1936	1936	0
172	20230530	174200	8637917697	1936	1936	1936	1936	0
173	20230530	174100	8637917697	1936	1936	1936	1936	0
174	20230530	174000	8637917697	1936	1936	1936	1936	0
175	20230530	173900	8637917697	1936	1936	1936	1936	0
176	20230530	173800	8637917697	1936	1936	1936	1936	0
177	20230530	173700	8637917697	1936	1936	1936	1936	0
178	20230530	173600	8637917697	1936	1936	1936	1936	0
179	20230530	173500	8637917697	1936	1936	1936	1936	0
180	20230530	173400	8637917697	1936	1936	1936	1936	0
181	20230530	173300	8637917697	1936	1936	1936	1936	0
182	20230530	173200	8637917697	1936	1936	1936	1936	69704
183	20230530	173100	8637917697	1936	1936	1936	1936	0
184	20230530	173000	8637917697	1936	1936	1936	1936	0
185	20230530	172900	8637917697	1936	1936	1936	1936	0
186	20230530	172800	8637917697	1936	1936	1936	1936	0
187	20230530	172700	8637917697	1936	1936	1936	1936	0
188	20230530	172600	8637917697	1936	1936	1936	1936	0
189	20230530	172500	8637917697	1936	1936	1936	1936	0
190	20230530	172400	8637917697	1936	1936	1936	1936	0
191	20230530	172300	8637917697	1936	1936	1936	1936	0
192	20230530	172200	8637917697	1936	1936	1936	1936	0
193	20230530	172100	8637917697	1936	1936	1936	1936	0
194	20230530	172000	8637917697	1936	1936	1936	1936	0
195	20230530	171900	8637917697	1936	1936	1936	1936	0
196	20230530	171800	8637917697	1936	1936	1936	1936	0
197	20230530	171700	8637917697	1936	1936	1936	1936	0
198	20230530	171600	8637917697	1936	1936	1936	1936	0
199	20230530	171500	8637917697	1936	1936	1936	1936	0
200	20230530	171400	8637917697	1936	1936	1936	1936	0
201	20230530	171300	8637917697	1936	1936	1936	1936	0
202	20230530	171200	8637917697	1936	1936	1936	1936	0
203	20230530	171100	8637917697	1936	1936	1936	1936	0
204	20230530	171000	8637917697	1936	1936	1936	1936	0
205	20230530	170900	8637917697	1936	1936	1936	1936	0
206	20230530	170800	8637917697	1936	1936	1936	1936	0
207	20230530	170700	8637917697	1936	1936	1936	1936	0
208	20230530	170600	8637917697	1936	1936	1936	1936	0
209	20230530	170500	8637917697	1936	1936	1936	1936	0
210	20230530	170400	8637917697	1936	1936	1936	1936	0
211	20230530	170300	8637917697	1936	1936	1936	1936	0
212	20230530	170200	8637917697	1936	1936	1936	1936	69704
213	20230530	170100	8637917697	1936	1936	1936	1936	0
214	20230530	170000	8637917697	1936	1936	1936	1936	0
215	20230530	165900	8637917697	1936	1936	1936	1936	0
216	20230530	165800	8637917697	1936	1936	1936	1936	0
217	20230530	165700	8637917697	1936	1936	1936	1936	0
218	20230530	165600	8637917697	1936	1936	1936	1936	0
219	20230530	165500	8637917697	1936	1936	1936	1936	0
220	20230530	165400	8637917697	1936	1936	1936	1936	0
221	20230530	165300	8637917697	1936	1936	1936	1936	0
222	20230530	165200	8637917697	1936	1936	1936	1936	0
223	20230530	165100	8637917697	1936	1936	1936	1936	0
224	20230530	165000	8637917697	1936	1936	1936	1936	0
225	20230530	164900	8637917697	1936	1936	1936	1936	0
226	20230530	164800	8637917697	1936	1936	1936	1936	0
227	20230530	164700	8637917697	1936	1936	1936	1936	0
228	20230530	164600	8637917697	1936	1936	1936	1936	0
229	20230530	164500	8637917697	1936	1936	1936	1936	0
230	20230530	164400	8637917697	1936	1936	1936	1936	0
231	20230530	164300	8637917697	1936	1936	1936	1936	0
232	20230530	164200	8637917697	1936	1936	1936	1936	0
233	20230530	164100	8637917697	1936	1936	1936	1936	0
234	20230530	164000	8637917697	1936	1936	1936	1936	0
235	20230530	163900	8637917697	1936	1936	1936	1936	0
236	20230530	163800	8637917697	1936	1936	1936	1936	0
237	20230530	163700	8637917697	1936	1936	1936	1936	0
238	20230530	163600	8637917697	1936	1936	1936	1936	0
239	20230530	163500	8637917697	1936	1936	1936	1936	0
240	20230530	163400	8637917697	1936	1936	1936	1936	0
241	20230530	163300	8637917697	1936	1936	1936	1936	0
242	20230530	163200	8637917697	1936	1936	1936	1936	69704
243	20230530	163100	8637917697	1936	1936	1936	1936	0
244	20230530	163000	8637917697	1936	1936	1936	1936	0
245	20230530	162900	8637917697	1936	1936	1936	1936	0
246	20230530	162800	8637917697	1936	1936	1936	1936	0
247	20230530	162700	8637917697	1936	1936	1936	1936	0
248	20230530	162600	8637917697	1936	1936	1936	1936	0
249	20230530	162500	8637917697	1936	1936	1936	1936	0
250	20230530	162400	8637917697	1936	1936	1936	1936	0
251	20230530	162300	8637917697	1936	1936	1936	1936	0
252	20230530	162200	8637917697	1936	1936	1936	1936	0
253	20230530	162100	8637917697	1936	1936	1936	1936	0
254	20230530	162000	8637917697	1936	1936	1936	1936	0
255	20230530	161900	8637917697	1936	1936	1936	1936	0
256	20230530	161800	8637917697	1936	1936	1936	1936	0
257	20230530	161700	8637917697	1936	1936	1936	1936	0
258	20230530	161600	8637917697	1936	1936	1936	1936	0
259	20230530	161500	8637917697	1936	1936	1936	1936	0
260	20230530	161400	8637917697	1936	1936	1936	1936	0
261	20230530	161300	8637917697	1936	1936	1936	1936	0
262	20230530	161200	8637917697	1936	1936	1936	1936	0
263	20230530	161100	8637917697	1936	1936	1936	1936	0
264	20230530	161000	8637917697	1936	1936	1936	1936	0
265	20230530	160900	8637917697	1936	1936	1936	1936	0
266	20230530	160800	8637917697	1936	1936	1936	1936	0
267	20230530	160700	8637917697	1936	1936	1936	1936	0
268	20230530	160600	8637917697	1936	1936	1936	1936	0
269	20230530	160500	8637917697	1936	1936	1936	1936	0
270	20230530	160400	8637917697	1936	1936	1936	1936	0
271	20230530	160300	8637917697	1936	1936	1936	1936	0
272	20230530	160200	8637917697	1936	1936	1936	1936	69704
273	20230530	160100	8637917697	1936	1936	1936	1936	0
274	20230530	160000	8637917697	1936	1936	1936	1936	0
275	20230530	155900	8637917697	1936	1936	1936	1936	0
276	20230530	155800	8637917697	1936	1936	1936	1936	0
277	20230530	155700	8637917697	1936	1936	1936	1936	0
278	20230530	155600	8637917697	1936	1936	1936	1936	0
279	20230530	155500	8637917697	1936	1936	1936	1936	0
280	20230530	155400	8637917697	1936	1936	1936	1936	0
281	20230530	155300	8637917697	1936	1936	1936	1936	0
282	20230530	155200	8637917697	1936	1936	1936	1936	0
283	20230530	155100	8637917697	1936	1936	1936	1936	0
284	20230530	155000	8637917697	1936	1936	1936	1936	0
285	20230530	154900	8637917697	1936	1936	1936	1936	0
286	20230530	154800	8637917697	1936	1936	1936	1936	0
287	20230530	154700	8637917697	1936	1936	1936	1936	0
288	20230530	154600	8637917697	1936	1936	1936	1936	0
289	20230530	154500	8637917697	1936	1936	1936	1936	0
290	20230530	154400	8637917697	1936	1936	1936	1936	0
291	20230530	154300	8637917697	1936	1936	1936	1936	0
292	20230530	154200	8637917697	1936	1936	1936	1936	0
293	20230530	154100	8637917697	1936	1936	1936	1936	0
294	20230530	154000	8637917697	1936	1936	1936	1936	0
295	20230530	153900	8637917697	1936	1936	1936	1936	0
296	20230530	153800	8637917697	1936	1936	1936	1936	0
297	20230530	153700	8637917697	1936	1936	1936	1936	0
298	20230530	153600	8637917697	1936	1936	1936	1936	0
299	20230530	153500	8637917697	1936	1936	1936	1936	0
300	20230530	153400	8637917697	1936	1936	1936	1936	0
301	20230530	153300	8637917697	1936	1936	1936	1936	0
302	20230530	153200	8637917697	1936	1936	1936	1936	69704
303	20230530	153100	8637917697	1936	1936	1936	1936	0
304	20230530	153000	8637917697	1936	1936	1936	1936	69704
305	20230530	152900	8502970753	1948	1948	1948	1948	0
306	20230530	152800	8502970753	1948	1948	1948	1948	0
307	20230530	152700	8502970753	1948	1948	1948	1948	0
308	20230530	152600	8502970753	1948	1948	1948	1948	0
309	20230530	152500	8502970753	1948	1948	1948	1948	0
310	20230530	152400	8502970753	1948	1948	1948	1948	0
311	20230530	152300	8502970753	1948	1948	1948	1948	0
312	20230530	152200	8502970753	1948	1948	1948	1948	0
313	20230530	152100	8502970753	1948	1948	1948	1948	0
314	20230530	152000	8502970753	1948	1948	1948	1948	0
315	20230530	151900	8502970753	1948	1940	1953	1936	17734
316	20230530	151800	8468538864	1940	1946	1946	1940	10885
317	20230530	151700	8447402631	1946	1946	1953	1942	11145
318	20230530	151600	8425718335	1952	1954	1954	1945	28259
319	20230530	151500	8370664275	1955	1957	1959	1955	11151
320	20230530	151400	8348861074	1957	1958	1959	1955	3750
321	20230530	151300	8341523393	1958	1957	1960	1956	4266
322	20230530	151200	8333166167	1956	1959	1962	1956	8700
323	20230530	151100	8316139891	1965	1961	1966	1959	1775
324	20230530	151000	8312659600	1968	1969	1969	1961	1124
325	20230530	150900	8310451406	1961	1961	1961	1961	237
326	20230530	150800	8309986649	1970	1970	1970	1961	807
327	20230530	150700	8308400741	1970	1969	1970	1969	1651
328	20230530	150600	8305148627	1970	1971	1971	1962	391
329	20230530	150500	8304381398	1971	1971	1971	1961	366
330	20230530	150400	8303660512	1971	1966	1972	1959	4228
331	20230530	150300	8295370615	1973	1961	1973	1961	2782
332	20230530	150200	8289901108	1964	1959	1965	1959	4733
333	20230530	150100	8280621498	1959	1963	1963	1959	7092
334	20230530	150000	8266720611	1963	1970	1972	1963	23480
335	20230530	145900	8220493238	1973	1969	1973	1969	7595
336	20230530	145800	8205527261	1964	1973	1974	1964	1114
337	20230530	145700	8203339308	1964	1973	1974	1964	4981
338	20230530	145600	8193546443	1974	1974	1974	1964	1892
339	20230530	145500	8189821996	1974	1961	1978	1961	2233
340	20230530	145400	8185422536	1978	1982	1982	1961	3626
341	20230530	145300	8178282217	1982	1986	1986	1973	1328
342	20230530	145200	8175656199	1986	1987	1988	1972	4390
343	20230530	145100	8166939355	1987	1974	1987	1972	16078
344	20230530	145000	8135054428	1983	1955	1984	1950	40073
345	20230530	144900	8056316767	1958	1955	1959	1954	4811
346	20230530	144800	8046897077	1959	1959	1959	1950	396
347	20230530	144700	8046122895	1950	1955	1960	1950	7685
348	20230530	144600	8031120236	1960	1958	1960	1954	22145
349	20230530	144500	7987813251	1959	1963	1963	1959	2185
350	20230530	144400	7983530511	1964	1960	1964	1960	501
351	20230530	144300	7982548547	1961	1962	1965	1959	4015
352	20230530	144200	7974664806	1964	1967	1967	1964	2667
353	20230530	144100	7969422905	1967	1967	1968	1967	420
354	20230530	144000	7968596365	1967	1964	1968	1964	75
355	20230530	143900	7968449054	1967	1968	1968	1962	15
356	20230530	143800	7968419542	1968	1969	1969	1968	750
357	20230530	143700	7966943532	1969	1967	1969	1966	12772
358	20230530	143600	7941808662	1968	1958	1968	1958	511
359	20230530	143500	7940803024	1969	1964	1969	1964	4564
360	20230530	143400	7931824056	1964	1964	1965	1955	818
361	20230530	143300	7930222993	1963	1955	1964	1955	3284
362	20230530	143200	7923785044	1955	1958	1965	1955	8294
363	20230530	143100	7907548708	1956	1955	1961	1955	992
364	20230530	143000	7905605935	1961	1961	1961	1955	7158
365	20230530	142900	7891594882	1961	1961	1961	1961	2732
366	20230530	142800	7886237430	1961	1961	1967	1961	1253
367	20230530	142700	7883780291	1961	1968	1968	1961	1534
368	20230530	142600	7880772040	1968	1968	1968	1961	11722
369	20230530	142500	7857763575	1968	1965	1968	1963	8007
370	20230530	142400	7842042380	1965	1969	1969	1965	1415
371	20230530	142300	7839261433	1969	1968	1970	1968	442
372	20230530	142200	7838390822	1965	1969	1969	1965	3
373	20230530	142100	7838384919	1970	1964	1972	1963	1244
374	20230530	142000	7835942182	1970	1965	1972	1963	4005
375	20230530	141900	7828078495	1972	1972	1972	1964	2192
376	20230530	141800	7823766512	1972	1971	1972	1965	541
377	20230530	141700	7822700683	1971	1971	1972	1963	971
378	20230530	141600	7820791877	1963	1968	1972	1963	2787
379	20230530	141500	7815317321	1974	1967	1974	1962	1372
380	20230530	141400	7812616028	1968	1969	1969	1967	714
381	20230530	141300	7811210896	1970	1967	1970	1963	609
382	20230530	141200	7810014266	1963	1967	1967	1963	3647
383	20230530	141100	7802841061	1968	1970	1970	1961	1965
384	20230530	141000	7798979723	1970	1964	1970	1964	6156
385	20230530	140900	7786884347	1964	1965	1965	1955	30824
386	20230530	140800	7726510085	1965	1970	1972	1965	3399
387	20230530	140700	7719820987	1970	1973	1973	1970	7951
388	20230530	140600	7704154305	1972	1975	1975	1972	4541
389	20230530	140500	7695190875	1979	1975	1982	1975	1665
390	20230530	140400	7691895434	1981	1981	1981	1981	208
391	20230530	140300	7691483386	1981	1975	1984	1975	2084
392	20230530	140200	7687360719	1984	1984	1984	1975	5685
393	20230530	140100	7676100865	1983	1983	1983	1982	7936
394	20230530	140000	7660363877	1984	1986	1986	1974	24694
395	20230530	135900	7611450385	1986	1988	1988	1980	2317
396	20230530	135800	7606858611	1981	1981	1988	1977	3345
397	20230530	135700	7600227136	1983	1982	1983	1977	3173
398	20230530	135600	7593938903	1977	1980	1982	1976	4923
399	20230530	135500	7584198062	1980	1981	1981	1978	3186
400	20230530	135400	7577889981	1981	1975	1981	1975	3955
401	20230530	135300	7570062601	1975	1960	1975	1959	16361
402	20230530	135200	7537912780	1965	1968	1969	1965	1398
403	20230530	135100	7535163542	1969	1959	1970	1959	3487
404	20230530	135000	7528317616	1959	1967	1968	1959	18552
405	20230530	134900	7491928241	1965	1972	1972	1965	14265
406	20230530	134800	7463842730	1973	1974	1979	1972	8352
407	20230530	134700	7447364666	1979	1975	1980	1973	74
408	20230530	134600	7447218239	1978	1978	1981	1973	13510
409	20230530	134500	7420517814	1977	1981	1981	1977	2957
410	20230530	134400	7414662822	1981	1979	1981	1976	8214
411	20230530	134300	7398415565	1979	1979	1983	1976	7642
412	20230530	134200	7383291756	1975	1980	1980	1975	9275
413	20230530	134100	7364958318	1980	1990	1993	1980	15387
414	20230530	134000	7334461502	1985	1988	1996	1983	24037
415	20230530	133900	7286641175	1990	1996	1998	1988	42909
416	20230530	133800	7201096001	1995	1995	1999	1985	37872
417	20230530	133700	7125524340	1995	1977	1995	1977	24052
418	20230530	133600	7077724271	1980	1981	1984	1974	8652
419	20230530	133500	7060606654	1974	1986	1986	1973	22579
420	20230530	133400	7015880611	1980	1990	1993	1975	49057
421	20230530	133300	6918418954	1992	1981	1993	1975	38540
422	20230530	133200	6841849872	1975	1979	1984	1973	21233
423	20230530	133100	6799791747	1979	1973	1982	1965	27339
424	20230530	133000	6745763519	1974	1962	1974	1962	13575
425	20230530	132900	6719064135	1961	1960	1962	1955	10659
426	20230530	132800	6698171664	1955	1953	1960	1953	12536
427	20230530	132700	6673632630	1953	1952	1953	1952	4476
428	20230530	132600	6664894409	1952	1946	1952	1946	8003
429	20230530	132500	6649304133	1946	1949	1949	1946	5736
430	20230530	132400	6638138922	1947	1949	1949	1947	2449
431	20230530	132300	6633368299	1950	1950	1950	1950	1514
432	20230530	132200	6630415999	1950	1948	1950	1948	3765
433	20230530	132100	6623079133	1948	1946	1948	1946	1277
434	20230530	132000	6620592625	1947	1945	1947	1945	1669
435	20230530	131900	6617346303	1945	1943	1945	1942	3172
436	20230530	131800	6611181493	1943	1940	1943	1940	151
437	20230530	131700	6610888418	1943	1943	1943	1940	1021
438	20230530	131600	6608906094	1943	1943	1943	1943	3
439	20230530	131500	6608900265	1944	1944	1944	1940	953
440	20230530	131400	6607048599	1944	1945	1945	1944	323
441	20230530	131300	6606420414	1945	1945	1948	1945	1207
442	20230530	131200	6604072445	1948	1947	1949	1939	770
443	20230530	131100	6602574717	1950	1949	1950	1947	1242
444	20230530	131000	6600154903	1950	1947	1950	1947	3285
445	20230530	130900	6593755501	1947	1946	1947	1946	1207
446	20230530	130800	6591406430	1946	1936	1946	1936	24653
447	20230530	130700	6543636830	1938	1940	1940	1936	1468
448	20230530	130600	6540792582	1940	1943	1943	1940	16554
449	20230530	130500	6508666937	1943	1942	1945	1942	2507
450	20230530	130400	6503797725	1943	1943	1947	1943	751
451	20230530	130300	6502338469	1949	1950	1950	1942	545
452	20230530	130200	6501278443	1950	1951	1952	1942	367
453	20230530	130100	6500564551	1951	1942	1951	1941	1340
454	20230530	130000	6497962044	1942	1942	1943	1942	2222
455	20230530	125900	6493646591	1943	1947	1947	1942	3883
456	20230530	125800	6486091255	1947	1952	1954	1947	1307
457	20230530	125700	6483541127	1953	1950	1953	1950	1223
458	20230530	125600	6481155133	1950	1950	1951	1950	7399
459	20230530	125500	6466726015	1950	1952	1952	1950	235
460	20230530	125400	6466267438	1946	1953	1953	1946	255
461	20230530	125300	6465769483	1944	1956	1956	1944	6485
462	20230530	125200	6453150517	1957	1947	1957	1946	5672
463	20230530	125100	6442060411	1946	1936	1947	1934	4350
464	20230530	125000	6433622244	1936	1931	1937	1923	13632
465	20230530	124900	6407306268	1933	1944	1944	1931	17034
466	20230530	124800	6374305348	1944	1958	1959	1943	38962
467	20230530	124700	6298214290	1959	1959	1963	1957	15386
468	20230530	124600	6268075085	1958	1958	1959	1956	4038
469	20230530	124500	6260170535	1958	1959	1959	1956	15463
470	20230530	124400	6229896427	1960	1962	1962	1957	1794
471	20230530	124300	6226384305	1962	1957	1963	1955	3042
472	20230530	124200	6220430794	1963	1953	1965	1953	11973
473	20230530	124100	6196969283	1954	1963	1964	1954	7335
474	20230530	124000	6182600248	1965	1953	1965	1950	35394
475	20230530	123900	6113420276	1953	1950	1955	1943	24356
476	20230530	123800	6065931489	1953	1949	1953	1937	22887
477	20230530	123700	6021348091	1948	1937	1948	1935	13513
478	20230530	123600	5995107648	1937	1948	1948	1934	9736
479	20230530	123500	5976218939	1949	1948	1958	1945	24274
480	20230530	123400	5928876728	1950	1937	1951	1936	27500
481	20230530	123300	5875368234	1937	1930	1937	1918	11771
482	20230530	123200	5852643413	1930	1935	1935	1917	4209
483	20230530	123100	5844547974	1936	1939	1940	1913	27850
484	20230530	123000	5790643170	1939	1941	1942	1934	10278
485	20230530	122900	5770715373	1942	1925	1944	1925	30876
486	20230530	122800	5710928949	1924	1913	1926	1910	33710
487	20230530	122700	5646227191	1913	1908	1913	1908	7054
488	20230530	122600	5632756690	1908	1908	1908	1906	1301
489	20230530	122500	5630274782	1908	1906	1908	1906	1276
490	20230530	122400	5627842268	1906	1906	1906	1904	2601
491	20230530	122300	5622885120	1905	1904	1905	1904	3570
492	20230530	122200	5616086257	1905	1904	1905	1904	509
493	20230530	122100	5615117112	1905	1905	1906	1905	324
494	20230530	122000	5614499757	1906	1906	1906	1904	716
495	20230530	121900	5613136316	1906	1905	1906	1904	2535
496	20230530	121800	5608307704	1906	1908	1908	1905	1641
497	20230530	121700	5605180250	1908	1904	1908	1904	7061
498	20230530	121600	5591717031	1904	1902	1904	1902	2478
499	20230530	121500	5587002942	1902	1900	1902	1899	3910
500	20230530	121400	5579571771	1900	1900	1900	1900	78
501	20230530	121300	5579423571	1900	1900	1900	1898	277
502	20230530	121200	5578897671	1900	1898	1900	1898	1202
503	20230530	121100	5576615091	1899	1899	1899	1896	2460
504	20230530	121000	5571949476	1897	1896	1897	1896	1085
505	20230530	120900	5569891431	1897	1899	1899	1897	1273
506	20230530	120800	5567475948	1897	1897	1898	1896	1728
507	20230530	120700	5564197656	1897	1897	1897	1896	4252
508	20230530	120600	5556131696	1896	1899	1899	1895	4358
509	20230530	120500	5547868186	1899	1898	1899	1898	6547
510	20230530	120400	5535436454	1898	1894	1898	1894	2333
511	20230530	120300	5531015941	1893	1895	1895	1893	3944
512	20230530	120200	5523547941	1895	1895	1895	1893	1151
513	20230530	120100	5521368457	1895	1897	1897	1893	7386
514	20230530	120000	5507384929	1898	1898	1898	1894	3150
515	20230530	115900	5501416804	1897	1894	1897	1894	1496
516	20230530	115800	5498581934	1894	1895	1895	1893	13088
517	20230530	115700	5473794903	1897	1896	1898	1895	452
518	20230530	115600	5472938300	1898	1899	1899	1895	2590
519	20230530	115500	5468026700	1898	1898	1899	1898	91
520	20230530	115400	5467853976	1899	1894	1899	1894	1684
521	20230530	115300	5464661094	1898	1898	1898	1894	1053
522	20230530	115200	5462664566	1895	1893	1900	1893	3377
523	20230530	115100	5456270198	1893	1892	1893	1892	2331
524	20230530	115000	5451858615	1893	1895	1900	1892	11947
525	20230530	114900	5429241019	1900	1894	1901	1894	148
526	20230530	114800	5428959826	1901	1902	1902	1894	5666
527	20230530	114700	5418212773	1902	1897	1902	1896	1117
528	20230530	114600	5416091640	1902	1902	1902	1902	3
529	20230530	114500	5416085934	1897	1896	1897	1896	2250
530	20230530	114400	5411818684	1896	1896	1896	1893	5987
531	20230530	114300	5400482670	1896	1902	1902	1896	65
532	20230530	114200	5400359262	1903	1899	1903	1893	16760
533	20230530	114100	5368587616	1894	1894	1894	1894	132
534	20230530	114000	5368337608	1899	1899	1899	1893	13847
535	20230530	113900	5342107339	1897	1897	1897	1897	70
536	20230530	113800	5341974549	1897	1899	1899	1897	2011
537	20230530	113700	5338158681	1899	1898	1899	1895	4245
538	20230530	113600	5330106357	1898	1895	1898	1895	1738
539	20230530	113500	5326811344	1895	1896	1898	1895	9405
540	20230530	113400	5308984415	1896	1896	1897	1896	9791
541	20230530	113300	5290420179	1896	1897	1897	1896	3067
542	20230530	113200	5284603788	1897	1897	1900	1896	2423
543	20230530	113100	5280007480	1897	1900	1900	1896	108
544	20230530	113000	5279802291	1900	1900	1900	1896	22151
545	20230530	112900	5237767354	1900	1899	1900	1899	876
546	20230530	112800	5236103223	1900	1899	1900	1899	2518
547	20230530	112700	5231321252	1899	1899	1899	1898	9136
548	20230530	112600	5213972988	1899	1898	1899	1898	8448
549	20230530	112500	5197937382	1899	1900	1900	1899	1152
550	20230530	112400	5195748985	1900	1900	1900	1898	5792
551	20230530	112300	5184745768	1900	1898	1900	1898	1991
552	20230530	112200	5180965096	1898	1900	1900	1898	7575
553	20230530	112100	5166581529	1900	1900	1900	1898	1501
554	20230530	112000	5163730800	1900	1898	1900	1898	2073
555	20230530	111900	5159795944	1898	1900	1900	1898	4761
556	20230530	111800	5150754157	1900	1902	1902	1900	7623
557	20230530	111700	5136269114	1902	1902	1902	1900	4991
558	20230530	111600	5126782487	1902	1904	1904	1902	103
559	20230530	111500	5126586379	1905	1905	1905	1905	3785
560	20230530	111400	5119375954	1905	1901	1906	1901	611
561	20230530	111300	5118212979	1906	1909	1910	1901	3263
562	20230530	111200	5111995642	1909	1903	1910	1903	2502
563	20230530	111100	5107229594	1903	1900	1905	1898	6623
564	20230530	111000	5094631077	1900	1900	1901	1898	3389
565	20230530	110900	5088194885	1901	1901	1901	1899	1330
566	20230530	110800	5085667876	1901	1902	1902	1901	5266
567	20230530	110700	5075656192	1902	1901	1902	1901	3186
568	20230530	110600	5069598295	1902	1902	1902	1902	192
569	20230530	110500	5069233111	1904	1901	1904	1900	3501
570	20230530	110400	5062578032	1904	1904	1904	1901	605
571	20230530	110300	5061427876	1904	1900	1905	1900	655
572	20230530	110200	5060181114	1904	1899	1904	1899	11738
573	20230530	110100	5037880787	1898	1898	1899	1897	1721
574	20230530	110000	5034614328	1899	1898	1899	1898	4283
575	20230530	105900	5026485193	1898	1897	1898	1894	20891
576	20230530	105800	4986891292	1896	1897	1898	1896	8147
577	20230530	105700	4971435224	1897	1898	1899	1897	5143
578	20230530	105600	4961675201	1899	1901	1901	1898	12329
579	20230530	105500	4938257763	1901	1900	1901	1900	6176
580	20230530	105400	4926522954	1900	1902	1902	1900	4751
581	20230530	105300	4917492104	1904	1905	1905	1900	855
582	20230530	105200	4915865649	1905	1905	1905	1900	1505
583	20230530	105100	4913003372	1905	1900	1905	1900	1247
584	20230530	105000	4910628502	1905	1900	1905	1900	3871
585	20230530	104900	4903273562	1900	1899	1900	1898	9149
586	20230530	104800	4885904841	1899	1901	1901	1898	17670
587	20230530	104700	4852342362	1901	1901	1902	1901	5987
588	20230530	104600	4840960202	1901	1901	1906	1901	2966
589	20230530	104500	4835320392	1901	1909	1909	1901	10270
590	20230530	104400	4815781980	1906	1909	1910	1906	765
591	20230530	104300	4814321599	1910	1909	1910	1905	1174
592	20230530	104200	4812082749	1910	1916	1917	1910	12303
593	20230530	104100	4788535977	1917	1915	1917	1915	1531
594	20230530	104000	4785604008	1917	1904	1917	1902	13272
595	20230530	103900	4760299709	1904	1904	1910	1904	1206
596	20230530	103800	4758002939	1904	1905	1905	1904	5896
597	20230530	103700	4746772870	1905	1911	1911	1905	15613
598	20230530	103600	4717015557	1911	1911	1911	1910	2636
599	20230530	103500	4711980342	1911	1913	1913	1911	2851
600	20230530	103400	4706530410	1914	1914	1917	1913	2569
601	20230530	103300	4701611872	1914	1918	1918	1914	1991
602	20230530	103200	4697795360	1917	1918	1919	1917	8587
603	20230530	103100	4681330477	1918	1918	1919	1917	2543
604	20230530	103000	4676453740	1918	1920	1920	1917	9669
605	20230530	102900	4657907018	1920	1920	1920	1917	1990
606	20230530	102800	4654089580	1920	1921	1921	1918	8412
607	20230530	102700	4637936823	1921	1920	1922	1917	23554
608	20230530	102600	4592728695	1919	1913	1919	1913	14606
609	20230530	102500	4564745176	1913	1906	1913	1906	8176
610	20230530	102400	4549155037	1906	1901	1906	1900	18457
611	20230530	102300	4514050951	1901	1902	1902	1901	3709
612	20230530	102200	4506998562	1902	1900	1902	1899	7898
613	20230530	102100	4491993098	1900	1902	1902	1899	3886
614	20230530	102000	4484610656	1900	1901	1901	1899	4521
615	20230530	101900	4476020863	1900	1902	1902	1900	3955
616	20230530	101800	4468499156	1902	1897	1902	1897	3841
617	20230530	101700	4461206644	1897	1901	1901	1897	22466
618	20230530	101600	4418529385	1901	1901	1902	1901	3518
619	20230530	101500	4411841106	1902	1904	1904	1902	3642
620	20230530	101400	4404913620	1902	1904	1904	1902	4077
621	20230530	101300	4397157921	1904	1904	1905	1903	7941
622	20230530	101200	4382044076	1904	1906	1906	1904	12449
623	20230530	101100	4358336569	1906	1906	1906	1906	3180
624	20230530	101000	4352275489	1907	1908	1908	1907	8614
625	20230530	100900	4335846575	1908	1910	1911	1907	3136
626	20230530	100800	4329865531	1910	1913	1913	1910	4596
627	20230530	100700	4321083038	1913	1913	1913	1911	1533
628	20230530	100600	4318151397	1914	1909	1914	1907	1160
629	20230530	100500	4315935822	1910	1914	1914	1909	6060
630	20230530	100400	4304342752	1916	1905	1918	1904	21963
631	20230530	100300	4262438142	1905	1905	1905	1898	2693
632	20230530	100200	4257319949	1905	1896	1905	1896	17042
633	20230530	100100	4224901307	1898	1897	1898	1895	22933
634	20230530	100000	4181410662	1898	1900	1900	1897	6876
635	20230530	095900	4168360596	1900	1897	1900	1897	4523
636	20230530	095800	4159776211	1898	1898	1900	1897	11237
637	20230530	095700	4138446274	1898	1902	1903	1898	34726
638	20230530	095600	4072454283	1901	1902	1905	1900	3851
639	20230530	095500	4065129232	1906	1903	1906	1900	3903
640	20230530	095400	4057704465	1903	1903	1906	1903	2492
641	20230530	095300	4052958669	1901	1901	1903	1899	18617
642	20230530	095200	4017578907	1901	1907	1907	1900	18378
643	20230530	095100	3982634318	1902	1901	1906	1901	6200
644	20230530	095000	3970840328	1905	1905	1909	1900	14090
645	20230530	094900	3944009515	1906	1911	1911	1905	2393
646	20230530	094800	3939445604	1911	1900	1911	1900	22454
647	20230530	094700	3896714623	1901	1900	1901	1899	11365
648	20230530	094600	3875118490	1901	1903	1903	1900	24514
649	20230530	094500	3828519294	1902	1910	1910	1902	31236
650	20230530	094400	3769057557	1910	1912	1912	1903	28107
651	20230530	094300	3715471925	1911	1915	1915	1910	981
652	20230530	094200	3713596100	1915	1914	1916	1911	16803
653	20230530	094100	3681418438	1915	1909	1915	1907	11192
654	20230530	094000	3660019945	1915	1908	1916	1906	12721
655	20230530	093900	3635753160	1907	1907	1909	1906	5446
656	20230530	093800	3625368109	1906	1919	1919	1906	14512
657	20230530	093700	3597682799	1911	1924	1924	1911	11096
658	20230530	093600	3576424590	1925	1929	1929	1913	2389
659	20230530	093500	3571847414	1915	1930	1935	1915	5449
660	20230530	093400	3561361507	1930	1920	1936	1917	25008
661	20230530	093300	3513333591	1921	1936	1937	1920	15749
662	20230530	093200	3483024643	1937	1927	1937	1922	26525
663	20230530	093100	3431923131	1922	1921	1927	1921	22559
664	20230530	093000	3388519963	1922	1921	1924	1921	8913
665	20230530	092900	3371374288	1922	1910	1922	1909	9240
666	20230530	092800	3353675424	1910	1905	1911	1900	14450
667	20230530	092700	3326126137	1900	1913	1914	1900	31732
668	20230530	092600	3265720952	1914	1896	1915	1895	36768
669	20230530	092500	3195818276	1898	1906	1906	1890	47854
670	20230530	092400	3104992425	1911	1916	1921	1908	15131
671	20230530	092300	3076068271	1918	1941	1942	1918	45117
672	20230530	092200	2988968424	1941	1935	1942	1935	11945
673	20230530	092100	2965791598	1934	1931	1950	1930	16061
674	20230530	092000	2934756577	1950	1928	1950	1927	31374
675	20230530	091900	2873973185	1928	1918	1928	1918	55333
676	20230530	091800	2767516737	1913	1892	1919	1892	44646
677	20230530	091700	2682224909	1903	1903	1905	1890	131529
678	20230530	091600	2432380201	1904	1916	1916	1903	67759
679	20230530	091500	2302913379	1916	1919	1920	1915	33217
680	20230530	091400	2239238787	1919	1923	1923	1919	18252
681	20230530	091300	2204194796	1920	1923	1924	1919	41378
682	20230530	091200	2124723322	1923	1921	1926	1920	39105
683	20230530	091100	2049607299	1921	1931	1933	1920	48302
684	20230530	091000	1956611554	1931	1950	1951	1931	31634
685	20230530	090900	1895250909	1950	1947	1952	1941	18527
686	20230530	090800	1859138658	1941	1923	1947	1919	113181
687	20230530	090700	1640688029	1922	1943	1946	1922	103851
688	20230530	090600	1439665513	1943	1955	1955	1942	69384
689	20230530	090500	1304306367	1954	1984	1984	1951	129314
690	20230530	090400	1050242986	1984	2020	2020	1984	107765
691	20230530	090300	835107127	2020	2030	2030	2020	16200
692	20230530	090200	802274652	2025	1999	2025	1998	70565
693	20230530	090100	660260356	2005	2000	2015	1999	134677
694	20230530	090000	390355495	2015	2000	2030	2000	181923