KissMeData/255220/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	202700	35567939120	1930	1930	1930	1930	167865
3	20230626	202600	35567939120	1930	1930	1930	1930	0
4	20230626	202500	35567939120	1930	1930	1930	1930	0
5	20230626	202400	35567939120	1930	1930	1930	1930	0
6	20230626	202300	35567939120	1930	1930	1930	1930	0
7	20230626	202200	35567939120	1930	1930	1930	1930	0
8	20230626	202100	35567939120	1930	1930	1930	1930	0
9	20230626	202000	35567939120	1930	1930	1930	1930	0
10	20230626	201900	35567939120	1930	1930	1930	1930	0
11	20230626	201800	35567939120	1930	1930	1930	1930	0
12	20230626	201700	35567939120	1930	1930	1930	1930	0
13	20230626	201600	35567939120	1930	1930	1930	1930	0
14	20230626	201500	35567939120	1930	1930	1930	1930	0
15	20230626	201400	35567939120	1930	1930	1930	1930	0
16	20230626	201300	35567939120	1930	1930	1930	1930	0
17	20230626	201200	35567939120	1930	1930	1930	1930	0
18	20230626	201100	35567939120	1930	1930	1930	1930	0
19	20230626	201000	35567939120	1930	1930	1930	1930	0
20	20230626	200900	35567939120	1930	1930	1930	1930	0
21	20230626	200800	35567939120	1930	1930	1930	1930	0
22	20230626	200700	35567939120	1930	1930	1930	1930	0
23	20230626	200600	35567939120	1930	1930	1930	1930	0
24	20230626	200500	35567939120	1930	1930	1930	1930	0
25	20230626	200400	35567939120	1930	1930	1930	1930	0
26	20230626	200300	35567939120	1930	1930	1930	1930	0
27	20230626	200200	35567939120	1930	1930	1930	1930	0
28	20230626	200100	35567939120	1930	1930	1930	1930	0
29	20230626	200000	35567939120	1930	1930	1930	1930	0
30	20230626	195900	35567939120	1930	1930	1930	1930	0
31	20230626	195800	35567939120	1930	1930	1930	1930	0
32	20230626	195700	35567939120	1930	1930	1930	1930	167865
33	20230626	195600	35567939120	1930	1930	1930	1930	0
34	20230626	195500	35567939120	1930	1930	1930	1930	0
35	20230626	195400	35567939120	1930	1930	1930	1930	0
36	20230626	195300	35567939120	1930	1930	1930	1930	0
37	20230626	195200	35567939120	1930	1930	1930	1930	0
38	20230626	195100	35567939120	1930	1930	1930	1930	0
39	20230626	195000	35567939120	1930	1930	1930	1930	0
40	20230626	194900	35567939120	1930	1930	1930	1930	0
41	20230626	194800	35567939120	1930	1930	1930	1930	0
42	20230626	194700	35567939120	1930	1930	1930	1930	0
43	20230626	194600	35567939120	1930	1930	1930	1930	0
44	20230626	194500	35567939120	1930	1930	1930	1930	0
45	20230626	194400	35567939120	1930	1930	1930	1930	0
46	20230626	194300	35567939120	1930	1930	1930	1930	0
47	20230626	194200	35567939120	1930	1930	1930	1930	0
48	20230626	194100	35567939120	1930	1930	1930	1930	0
49	20230626	194000	35567939120	1930	1930	1930	1930	0
50	20230626	193900	35567939120	1930	1930	1930	1930	0
51	20230626	193800	35567939120	1930	1930	1930	1930	0
52	20230626	193700	35567939120	1930	1930	1930	1930	0
53	20230626	193600	35567939120	1930	1930	1930	1930	0
54	20230626	193500	35567939120	1930	1930	1930	1930	0
55	20230626	193400	35567939120	1930	1930	1930	1930	0
56	20230626	193300	35567939120	1930	1930	1930	1930	0
57	20230626	193200	35567939120	1930	1930	1930	1930	0
58	20230626	193100	35567939120	1930	1930	1930	1930	0
59	20230626	193000	35567939120	1930	1930	1930	1930	0
60	20230626	192900	35567939120	1930	1930	1930	1930	0
61	20230626	192800	35567939120	1930	1930	1930	1930	0
62	20230626	192700	35567939120	1930	1930	1930	1930	167865
63	20230626	192600	35567939120	1930	1930	1930	1930	0
64	20230626	192500	35567939120	1930	1930	1930	1930	0
65	20230626	192400	35567939120	1930	1930	1930	1930	0
66	20230626	192300	35567939120	1930	1930	1930	1930	0
67	20230626	192200	35567939120	1930	1930	1930	1930	0
68	20230626	192100	35567939120	1930	1930	1930	1930	0
69	20230626	192000	35567939120	1930	1930	1930	1930	0
70	20230626	191900	35567939120	1930	1930	1930	1930	0
71	20230626	191800	35567939120	1930	1930	1930	1930	0
72	20230626	191700	35567939120	1930	1930	1930	1930	0
73	20230626	191600	35567939120	1930	1930	1930	1930	0
74	20230626	191500	35567939120	1930	1930	1930	1930	0
75	20230626	191400	35567939120	1930	1930	1930	1930	0
76	20230626	191300	35567939120	1930	1930	1930	1930	0
77	20230626	191200	35567939120	1930	1930	1930	1930	0
78	20230626	191100	35567939120	1930	1930	1930	1930	0
79	20230626	191000	35567939120	1930	1930	1930	1930	0
80	20230626	190900	35567939120	1930	1930	1930	1930	0
81	20230626	190800	35567939120	1930	1930	1930	1930	0
82	20230626	190700	35567939120	1930	1930	1930	1930	0
83	20230626	190600	35567939120	1930	1930	1930	1930	0
84	20230626	190500	35567939120	1930	1930	1930	1930	0
85	20230626	190400	35567939120	1930	1930	1930	1930	0
86	20230626	190300	35567939120	1930	1930	1930	1930	0
87	20230626	190200	35567939120	1930	1930	1930	1930	0
88	20230626	190100	35567939120	1930	1930	1930	1930	0
89	20230626	190000	35567939120	1930	1930	1930	1930	0
90	20230626	185900	35567939120	1930	1930	1930	1930	0
91	20230626	185800	35567939120	1930	1930	1930	1930	0
92	20230626	185700	35567939120	1930	1930	1930	1930	167865
93	20230626	185600	35567939120	1930	1930	1930	1930	0
94	20230626	185500	35567939120	1930	1930	1930	1930	0
95	20230626	185400	35567939120	1930	1930	1930	1930	0
96	20230626	185300	35567939120	1930	1930	1930	1930	0
97	20230626	185200	35567939120	1930	1930	1930	1930	0
98	20230626	185100	35567939120	1930	1930	1930	1930	0
99	20230626	185000	35567939120	1930	1930	1930	1930	0
100	20230626	184900	35567939120	1930	1930	1930	1930	0
101	20230626	184800	35567939120	1930	1930	1930	1930	0
102	20230626	184700	35567939120	1930	1930	1930	1930	0
103	20230626	184600	35567939120	1930	1930	1930	1930	0
104	20230626	184500	35567939120	1930	1930	1930	1930	0
105	20230626	184400	35567939120	1930	1930	1930	1930	0
106	20230626	184300	35567939120	1930	1930	1930	1930	0
107	20230626	184200	35567939120	1930	1930	1930	1930	0
108	20230626	184100	35567939120	1930	1930	1930	1930	0
109	20230626	184000	35567939120	1930	1930	1930	1930	0
110	20230626	183900	35567939120	1930	1930	1930	1930	0
111	20230626	183800	35567939120	1930	1930	1930	1930	0
112	20230626	183700	35567939120	1930	1930	1930	1930	0
113	20230626	183600	35567939120	1930	1930	1930	1930	0
114	20230626	183500	35567939120	1930	1930	1930	1930	0
115	20230626	183400	35567939120	1930	1930	1930	1930	0
116	20230626	183300	35567939120	1930	1930	1930	1930	0
117	20230626	183200	35567939120	1930	1930	1930	1930	0
118	20230626	183100	35567939120	1930	1930	1930	1930	0
119	20230626	183000	35567939120	1930	1930	1930	1930	0
120	20230626	182900	35567939120	1930	1930	1930	1930	0
121	20230626	182800	35567939120	1930	1930	1930	1930	0
122	20230626	182700	35567939120	1930	1930	1930	1930	167865
123	20230626	182600	35567939120	1930	1930	1930	1930	0
124	20230626	182500	35567939120	1930	1930	1930	1930	0
125	20230626	182400	35567939120	1930	1930	1930	1930	0
126	20230626	182300	35567939120	1930	1930	1930	1930	0
127	20230626	182200	35567939120	1930	1930	1930	1930	0
128	20230626	182100	35567939120	1930	1930	1930	1930	0
129	20230626	182000	35567939120	1930	1930	1930	1930	0
130	20230626	181900	35567939120	1930	1930	1930	1930	0
131	20230626	181800	35567939120	1930	1930	1930	1930	0
132	20230626	181700	35567939120	1930	1930	1930	1930	0
133	20230626	181600	35567939120	1930	1930	1930	1930	0
134	20230626	181500	35567939120	1930	1930	1930	1930	0
135	20230626	181400	35567939120	1930	1930	1930	1930	0
136	20230626	181300	35567939120	1930	1930	1930	1930	0
137	20230626	181200	35567939120	1930	1930	1930	1930	0
138	20230626	181100	35567939120	1930	1930	1930	1930	0
139	20230626	181000	35567939120	1930	1930	1930	1930	0
140	20230626	180900	35567939120	1930	1930	1930	1930	0
141	20230626	180800	35567939120	1930	1930	1930	1930	0
142	20230626	180700	35567939120	1930	1930	1930	1930	0
143	20230626	180600	35567939120	1930	1930	1930	1930	0
144	20230626	180500	35567939120	1930	1930	1930	1930	0
145	20230626	180400	35567939120	1930	1930	1930	1930	0
146	20230626	180300	35567939120	1930	1930	1930	1930	0
147	20230626	180200	35567939120	1930	1930	1930	1930	0
148	20230626	180100	35567939120	1930	1930	1930	1930	0
149	20230626	180000	35567939120	1930	1930	1930	1930	0
150	20230626	175900	35567939120	1930	1930	1930	1930	0
151	20230626	175800	35567939120	1930	1930	1930	1930	0
152	20230626	175700	35567939120	1930	1930	1930	1930	167865
153	20230626	175600	35567939120	1930	1930	1930	1930	0
154	20230626	175500	35567939120	1930	1930	1930	1930	0
155	20230626	175400	35567939120	1930	1930	1930	1930	0
156	20230626	175300	35567939120	1930	1930	1930	1930	0
157	20230626	175200	35567939120	1930	1930	1930	1930	0
158	20230626	175100	35567939120	1930	1930	1930	1930	0
159	20230626	175000	35567939120	1930	1930	1930	1930	0
160	20230626	174900	35567939120	1930	1930	1930	1930	0
161	20230626	174800	35567939120	1930	1930	1930	1930	0
162	20230626	174700	35567939120	1930	1930	1930	1930	0
163	20230626	174600	35567939120	1930	1930	1930	1930	0
164	20230626	174500	35567939120	1930	1930	1930	1930	0
165	20230626	174400	35567939120	1930	1930	1930	1930	0
166	20230626	174300	35567939120	1930	1930	1930	1930	0
167	20230626	174200	35567939120	1930	1930	1930	1930	0
168	20230626	174100	35567939120	1930	1930	1930	1930	0
169	20230626	174000	35567939120	1930	1930	1930	1930	0
170	20230626	173900	35567939120	1930	1930	1930	1930	0
171	20230626	173800	35567939120	1930	1930	1930	1930	0
172	20230626	173700	35567939120	1930	1930	1930	1930	0
173	20230626	173600	35567939120	1930	1930	1930	1930	0
174	20230626	173500	35567939120	1930	1930	1930	1930	0
175	20230626	173400	35567939120	1930	1930	1930	1930	0
176	20230626	173300	35567939120	1930	1930	1930	1930	0
177	20230626	173200	35567939120	1930	1930	1930	1930	0
178	20230626	173100	35567939120	1930	1930	1930	1930	0
179	20230626	173000	35567939120	1930	1930	1930	1930	0
180	20230626	172900	35567939120	1930	1930	1930	1930	0
181	20230626	172800	35567939120	1930	1930	1930	1930	0
182	20230626	172700	35567939120	1930	1930	1930	1930	167865
183	20230626	172600	35567939120	1930	1930	1930	1930	0
184	20230626	172500	35567939120	1930	1930	1930	1930	0
185	20230626	172400	35567939120	1930	1930	1930	1930	0
186	20230626	172300	35567939120	1930	1930	1930	1930	0
187	20230626	172200	35567939120	1930	1930	1930	1930	0
188	20230626	172100	35567939120	1930	1930	1930	1930	0
189	20230626	172000	35567939120	1930	1930	1930	1930	0
190	20230626	171900	35567939120	1930	1930	1930	1930	0
191	20230626	171800	35567939120	1930	1930	1930	1930	0
192	20230626	171700	35567939120	1930	1930	1930	1930	0
193	20230626	171600	35567939120	1930	1930	1930	1930	0
194	20230626	171500	35567939120	1930	1930	1930	1930	0
195	20230626	171400	35567939120	1930	1930	1930	1930	0
196	20230626	171300	35567939120	1930	1930	1930	1930	0
197	20230626	171200	35567939120	1930	1930	1930	1930	0
198	20230626	171100	35567939120	1930	1930	1930	1930	0
199	20230626	171000	35567939120	1930	1930	1930	1930	0
200	20230626	170900	35567939120	1930	1930	1930	1930	0
201	20230626	170800	35567939120	1930	1930	1930	1930	0
202	20230626	170700	35567939120	1930	1930	1930	1930	0
203	20230626	170600	35567939120	1930	1930	1930	1930	0
204	20230626	170500	35567939120	1930	1930	1930	1930	0
205	20230626	170400	35567939120	1930	1930	1930	1930	0
206	20230626	170300	35567939120	1930	1930	1930	1930	0
207	20230626	170200	35567939120	1930	1930	1930	1930	0
208	20230626	170100	35567939120	1930	1930	1930	1930	0
209	20230626	170000	35567939120	1930	1930	1930	1930	0
210	20230626	165900	35567939120	1930	1930	1930	1930	0
211	20230626	165800	35567939120	1930	1930	1930	1930	0
212	20230626	165700	35567939120	1930	1930	1930	1930	167865
213	20230626	165600	35567939120	1930	1930	1930	1930	0
214	20230626	165500	35567939120	1930	1930	1930	1930	0
215	20230626	165400	35567939120	1930	1930	1930	1930	0
216	20230626	165300	35567939120	1930	1930	1930	1930	0
217	20230626	165200	35567939120	1930	1930	1930	1930	0
218	20230626	165100	35567939120	1930	1930	1930	1930	0
219	20230626	165000	35567939120	1930	1930	1930	1930	0
220	20230626	164900	35567939120	1930	1930	1930	1930	0
221	20230626	164800	35567939120	1930	1930	1930	1930	0
222	20230626	164700	35567939120	1930	1930	1930	1930	0
223	20230626	164600	35567939120	1930	1930	1930	1930	0
224	20230626	164500	35567939120	1930	1930	1930	1930	0
225	20230626	164400	35567939120	1930	1930	1930	1930	0
226	20230626	164300	35567939120	1930	1930	1930	1930	0
227	20230626	164200	35567939120	1930	1930	1930	1930	0
228	20230626	164100	35567939120	1930	1930	1930	1930	0
229	20230626	164000	35567939120	1930	1930	1930	1930	0
230	20230626	163900	35567939120	1930	1930	1930	1930	0
231	20230626	163800	35567939120	1930	1930	1930	1930	0
232	20230626	163700	35567939120	1930	1930	1930	1930	0
233	20230626	163600	35567939120	1930	1930	1930	1930	0
234	20230626	163500	35567939120	1930	1930	1930	1930	0
235	20230626	163400	35567939120	1930	1930	1930	1930	0
236	20230626	163300	35567939120	1930	1930	1930	1930	0
237	20230626	163200	35567939120	1930	1930	1930	1930	0
238	20230626	163100	35567939120	1930	1930	1930	1930	0
239	20230626	163000	35567939120	1930	1930	1930	1930	0
240	20230626	162900	35567939120	1930	1930	1930	1930	0
241	20230626	162800	35567939120	1930	1930	1930	1930	0
242	20230626	162700	35567939120	1930	1930	1930	1930	167865
243	20230626	162600	35567939120	1930	1930	1930	1930	0
244	20230626	162500	35567939120	1930	1930	1930	1930	0
245	20230626	162400	35567939120	1930	1930	1930	1930	0
246	20230626	162300	35567939120	1930	1930	1930	1930	0
247	20230626	162200	35567939120	1930	1930	1930	1930	0
248	20230626	162100	35567939120	1930	1930	1930	1930	0
249	20230626	162000	35567939120	1930	1930	1930	1930	0
250	20230626	161900	35567939120	1930	1930	1930	1930	0
251	20230626	161800	35567939120	1930	1930	1930	1930	0
252	20230626	161700	35567939120	1930	1930	1930	1930	0
253	20230626	161600	35567939120	1930	1930	1930	1930	0
254	20230626	161500	35567939120	1930	1930	1930	1930	0
255	20230626	161400	35567939120	1930	1930	1930	1930	0
256	20230626	161300	35567939120	1930	1930	1930	1930	0
257	20230626	161200	35567939120	1930	1930	1930	1930	0
258	20230626	161100	35567939120	1930	1930	1930	1930	0
259	20230626	161000	35567939120	1930	1930	1930	1930	0
260	20230626	160900	35567939120	1930	1930	1930	1930	0
261	20230626	160800	35567939120	1930	1930	1930	1930	0
262	20230626	160700	35567939120	1930	1930	1930	1930	0
263	20230626	160600	35567939120	1930	1930	1930	1930	0
264	20230626	160500	35567939120	1930	1930	1930	1930	0
265	20230626	160400	35567939120	1930	1930	1930	1930	0
266	20230626	160300	35567939120	1930	1930	1930	1930	0
267	20230626	160200	35567939120	1930	1930	1930	1930	0
268	20230626	160100	35567939120	1930	1930	1930	1930	0
269	20230626	160000	35567939120	1930	1930	1930	1930	0
270	20230626	155900	35567939120	1930	1930	1930	1930	0
271	20230626	155800	35567939120	1930	1930	1930	1930	0
272	20230626	155700	35567939120	1930	1930	1930	1930	167865
273	20230626	155600	35567939120	1930	1930	1930	1930	0
274	20230626	155500	35567939120	1930	1930	1930	1930	0
275	20230626	155400	35567939120	1930	1930	1930	1930	0
276	20230626	155300	35567939120	1930	1930	1930	1930	0
277	20230626	155200	35567939120	1930	1930	1930	1930	0
278	20230626	155100	35567939120	1930	1930	1930	1930	0
279	20230626	155000	35567939120	1930	1930	1930	1930	0
280	20230626	154900	35567939120	1930	1930	1930	1930	0
281	20230626	154800	35567939120	1930	1930	1930	1930	0
282	20230626	154700	35567939120	1930	1930	1930	1930	0
283	20230626	154600	35567939120	1930	1930	1930	1930	0
284	20230626	154500	35567939120	1930	1930	1930	1930	0
285	20230626	154400	35567939120	1930	1930	1930	1930	0
286	20230626	154300	35567939120	1930	1930	1930	1930	0
287	20230626	154200	35567939120	1930	1930	1930	1930	0
288	20230626	154100	35567939120	1930	1930	1930	1930	0
289	20230626	154000	35567939120	1930	1930	1930	1930	0
290	20230626	153900	35567939120	1930	1930	1930	1930	0
291	20230626	153800	35567939120	1930	1930	1930	1930	0
292	20230626	153700	35567939120	1930	1930	1930	1930	0
293	20230626	153600	35567939120	1930	1930	1930	1930	0
294	20230626	153500	35567939120	1930	1930	1930	1930	0
295	20230626	153400	35567939120	1930	1930	1930	1930	0
296	20230626	153300	35567939120	1930	1930	1930	1930	0
297	20230626	153200	35567939120	1930	1930	1930	1930	0
298	20230626	153100	35567939120	1930	1930	1930	1930	0
299	20230626	153000	35567939120	1930	1930	1930	1930	167865
300	20230626	152900	35243959670	1918	1918	1918	1918	0
301	20230626	152800	35243959670	1918	1918	1918	1918	0
302	20230626	152700	35243959670	1918	1918	1918	1918	0
303	20230626	152600	35243959670	1918	1918	1918	1918	0
304	20230626	152500	35243959670	1918	1918	1918	1918	0
305	20230626	152400	35243959670	1918	1918	1918	1918	0
306	20230626	152300	35243959670	1918	1918	1918	1918	0
307	20230626	152200	35243959670	1918	1918	1918	1918	0
308	20230626	152100	35243959670	1918	1918	1918	1918	0
309	20230626	152000	35243959670	1918	1918	1918	1918	0
310	20230626	151900	35243959670	1918	1920	1920	1917	15436
311	20230626	151800	35214343530	1920	1920	1922	1919	15180
312	20230626	151700	35185194569	1920	1913	1920	1913	33553
313	20230626	151600	35120868617	1914	1913	1917	1912	30234
314	20230626	151500	35062994496	1913	1910	1913	1908	3489
315	20230626	151400	35056332140	1909	1913	1914	1909	3753
316	20230626	151300	35049153768	1913	1914	1915	1907	10081
317	20230626	151200	35029893974	1914	1910	1914	1909	11199
318	20230626	151100	35008493490	1910	1909	1911	1907	14934
319	20230626	151000	34979983859	1909	1910	1911	1909	11069
320	20230626	150900	34958844774	1910	1910	1915	1909	7866
321	20230626	150800	34943809827	1915	1910	1918	1907	3770
322	20230626	150700	34936604970	1907	1898	1918	1898	63412
323	20230626	150600	34816176114	1898	1900	1900	1898	13721
324	20230626	150500	34790120114	1898	1902	1902	1898	18114
325	20230626	150400	34755708514	1902	1901	1903	1901	14349
326	20230626	150300	34728413812	1901	1909	1909	1900	26885
327	20230626	150200	34677239904	1906	1916	1916	1906	13437
328	20230626	150100	34651588108	1917	1919	1920	1915	16169
329	20230626	150000	34620602114	1921	1922	1922	1921	1402
330	20230626	145900	34617907482	1917	1921	1922	1917	10399
331	20230626	145800	34597940872	1922	1918	1922	1918	682
332	20230626	145700	34596632360	1918	1923	1924	1917	1243
333	20230626	145600	34594246992	1924	1915	1925	1912	8658
334	20230626	145500	34577617428	1911	1908	1914	1908	4868
335	20230626	145400	34568317295	1908	1910	1911	1908	1663
336	20230626	145300	34565140835	1910	1909	1910	1903	26477
337	20230626	145200	34514645696	1909	1910	1911	1908	9953
338	20230626	145100	34495638907	1909	1916	1916	1909	14960
339	20230626	145000	34467023874	1916	1920	1920	1916	6495
340	20230626	144900	34454570568	1918	1919	1920	1918	5474
341	20230626	144800	34444069178	1918	1922	1922	1918	4139
342	20230626	144700	34436126450	1922	1919	1924	1919	146
343	20230626	144600	34435846133	1918	1919	1924	1918	8948
344	20230626	144500	34418657178	1919	1920	1921	1919	2214
345	20230626	144400	34414408508	1919	1918	1919	1918	1143
346	20230626	144300	34412215870	1918	1918	1919	1918	1724
347	20230626	144200	34408907830	1918	1922	1922	1918	1506
348	20230626	144100	34406015321	1922	1922	1922	1922	203
349	20230626	144000	34405625155	1922	1920	1922	1916	3600
350	20230626	143900	34398724309	1921	1918	1922	1918	2429
351	20230626	143800	34394060311	1918	1920	1920	1917	2557
352	20230626	143700	34389157843	1920	1917	1920	1916	3450
353	20230626	143600	34382547227	1917	1917	1917	1916	1149
354	20230626	143500	34380345503	1917	1920	1920	1917	811
355	20230626	143400	34378789693	1919	1916	1922	1915	3422
356	20230626	143300	34372232661	1916	1919	1920	1915	7023
357	20230626	143200	34358767604	1919	1918	1926	1918	4484
358	20230626	143100	34350167212	1917	1920	1920	1917	14097
359	20230626	143000	34323119107	1924	1918	1924	1917	13296
360	20230626	142900	34297598846	1918	1929	1929	1918	76087
361	20230626	142800	34151419582	1927	1929	1930	1927	3618
362	20230626	142700	34144440468	1927	1928	1930	1927	2907
363	20230626	142600	34138833945	1930	1930	1930	1926	15710
364	20230626	142500	34108531973	1928	1928	1930	1928	10585
365	20230626	142400	34088108753	1925	1929	1930	1924	8047
366	20230626	142300	34072614592	1930	1924	1930	1924	14652
367	20230626	142200	34044403825	1925	1923	1928	1923	3145
368	20230626	142100	34038351162	1923	1925	1928	1921	10313
369	20230626	142000	34018520281	1925	1927	1927	1924	8992
370	20230626	141900	34001203428	1927	1929	1929	1927	2059
371	20230626	141800	33997231734	1929	1929	1930	1929	190
372	20230626	141700	33996865223	1929	1927	1929	1927	113
373	20230626	141600	33996647468	1926	1931	1931	1926	482
374	20230626	141500	33995718435	1931	1932	1932	1931	2237
375	20230626	141400	33991398786	1932	1930	1932	1924	7733
376	20230626	141300	33976476320	1930	1927	1930	1923	3000
377	20230626	141200	33970690398	1927	1926	1929	1925	2766
378	20230626	141100	33965364384	1926	1922	1926	1922	1542
379	20230626	141000	33962397162	1922	1925	1926	1922	7850
380	20230626	140900	33947303901	1925	1933	1933	1925	7546
381	20230626	140800	33932757358	1933	1929	1934	1927	1626
382	20230626	140700	33929619615	1930	1934	1934	1927	13831
383	20230626	140600	33902929877	1933	1938	1939	1933	31400
384	20230626	140500	33842099821	1934	1937	1940	1934	13121
385	20230626	140400	33816690037	1939	1936	1945	1936	52332
386	20230626	140300	33715125110	1935	1932	1935	1932	23109
387	20230626	140200	33670455598	1932	1929	1932	1928	17054
388	20230626	140100	33637547218	1927	1927	1930	1926	15989
389	20230626	140000	33606722658	1927	1924	1928	1924	11592
390	20230626	135900	33584392469	1921	1910	1935	1905	45572
391	20230626	135800	33496712420	1904	1913	1913	1904	1658
392	20230626	135700	33493551661	1910	1909	1913	1909	2806
393	20230626	135600	33488192135	1907	1905	1909	1904	11384
394	20230626	135500	33466511400	1905	1907	1908	1905	2679
395	20230626	135400	33461403711	1907	1908	1909	1907	1904
396	20230626	135300	33457770491	1909	1908	1913	1908	554
397	20230626	135200	33456713395	1908	1913	1913	1908	4598
398	20230626	135100	33447934930	1911	1910	1911	1910	323
399	20230626	135000	33447317995	1910	1912	1912	1910	1715
400	20230626	134900	33444040864	1913	1913	1913	1912	1485
401	20230626	134800	33441200243	1913	1913	1913	1913	424
402	20230626	134700	33440389131	1913	1913	1914	1913	4661
403	20230626	134600	33431470048	1914	1909	1915	1909	10091
404	20230626	134500	33412160487	1909	1909	1909	1909	513
405	20230626	134400	33411181170	1909	1912	1912	1909	3619
406	20230626	134300	33404269967	1912	1913	1913	1912	1120
407	20230626	134200	33402127640	1914	1913	1915	1911	2710
408	20230626	134100	33396940740	1910	1909	1915	1908	3478
409	20230626	134000	33390294893	1908	1905	1915	1905	10842
410	20230626	133900	33369597314	1905	1899	1905	1899	9920
411	20230626	133800	33350724424	1899	1895	1899	1895	121
412	20230626	133700	33350495118	1894	1895	1895	1894	473
413	20230626	133600	33349598856	1895	1899	1899	1894	850
414	20230626	133500	33347986273	1895	1893	1895	1891	3932
415	20230626	133400	33340542257	1893	1895	1895	1893	8593
416	20230626	133300	33324269647	1895	1895	1895	1895	1620
417	20230626	133200	33321199747	1895	1894	1895	1894	148
418	20230626	133100	33320919324	1894	1890	1894	1890	1784
419	20230626	133000	33317542289	1890	1891	1891	1890	1569
420	20230626	132900	33314575513	1889	1894	1894	1889	7273
421	20230626	132800	33300816975	1894	1897	1897	1894	6024
422	20230626	132700	33289402942	1897	1897	1897	1897	1407
423	20230626	132600	33286733863	1897	1900	1900	1897	2008
424	20230626	132500	33282923594	1900	1900	1900	1899	2157
425	20230626	132400	33278825504	1900	1899	1900	1894	1162
426	20230626	132300	33276622859	1900	1902	1907	1900	8250
427	20230626	132200	33260929464	1902	1894	1902	1894	17819
428	20230626	132100	33227135520	1895	1895	1896	1895	2620
429	20230626	132000	33222170520	1896	1896	1897	1894	2070
430	20230626	131900	33218247651	1896	1895	1902	1894	1697
431	20230626	131800	33215032066	1895	1894	1902	1894	206
432	20230626	131700	33214641876	1903	1894	1903	1893	2229
433	20230626	131600	33210408194	1892	1891	1894	1891	1663
434	20230626	131500	33207262742	1891	1891	1895	1890	2583
435	20230626	131400	33202373499	1890	1896	1897	1886	33606
436	20230626	131300	33138891483	1895	1901	1903	1895	3571
437	20230626	131200	33132108860	1900	1900	1900	1896	805
438	20230626	131100	33130579494	1892	1894	1900	1892	5734
439	20230626	131000	33119707371	1891	1892	1895	1890	2018
440	20230626	130900	33115891220	1891	1892	1892	1891	6492
441	20230626	130800	33103613980	1892	1891	1894	1891	252
442	20230626	130700	33103136764	1892	1890	1892	1890	1649
443	20230626	130600	33100018997	1890	1893	1893	1890	9653
444	20230626	130500	33081764246	1893	1894	1894	1892	3028
445	20230626	130400	33076032860	1894	1896	1897	1894	2768
446	20230626	130300	33070784137	1896	1896	1896	1895	3407
447	20230626	130200	33064324495	1897	1890	1897	1890	761
448	20230626	130100	33062882169	1889	1897	1897	1888	11814
449	20230626	130000	33040555777	1897	1889	1898	1889	11562
450	20230626	125900	33018658691	1889	1891	1891	1889	1620
451	20230626	125800	33015596195	1891	1890	1895	1885	24021
452	20230626	125700	32970242340	1890	1888	1891	1886	22516
453	20230626	125600	32927766014	1888	1889	1889	1887	22198
454	20230626	125500	32885866760	1889	1895	1895	1889	9640
455	20230626	125400	32867635495	1895	1890	1895	1890	13433
456	20230626	125300	32842221550	1890	1888	1892	1885	5092
457	20230626	125200	32832601038	1890	1885	1890	1882	24721
458	20230626	125100	32785970603	1885	1892	1892	1885	18337
459	20230626	125000	32751353549	1892	1893	1894	1892	13754
460	20230626	124900	32725318057	1895	1896	1896	1892	6783
461	20230626	124800	32712472612	1895	1896	1897	1892	3424
462	20230626	124700	32705991705	1896	1893	1897	1891	7936
463	20230626	124600	32690973766	1892	1891	1900	1886	21066
464	20230626	124500	32651140922	1887	1906	1906	1886	83922
465	20230626	124400	32491843275	1907	1908	1909	1906	8412
466	20230626	124300	32475802634	1908	1907	1909	1907	15923
467	20230626	124200	32445434886	1908	1912	1912	1907	76140
468	20230626	124100	32300015270	1914	1912	1914	1911	24502
469	20230626	124000	32253180874	1915	1914	1915	1912	40259
470	20230626	123900	32176186175	1914	1915	1916	1914	8784
471	20230626	123800	32159372804	1916	1914	1919	1914	7939
472	20230626	123700	32144164171	1914	1915	1915	1914	1565
473	20230626	123600	32141167696	1914	1916	1917	1914	5126
474	20230626	123500	32131351951	1917	1916	1917	1915	3636
475	20230626	123400	32124386861	1916	1916	1917	1915	3355
476	20230626	123300	32117959792	1916	1918	1919	1916	2007
477	20230626	123200	32114110374	1917	1916	1917	1915	2674
478	20230626	123100	32108987802	1916	1914	1918	1914	1920
479	20230626	123000	32105307145	1918	1918	1918	1914	8776
480	20230626	122900	32088496196	1918	1918	1919	1917	3110
481	20230626	122800	32082534035	1917	1918	1919	1917	2172
482	20230626	122700	32078369212	1918	1921	1921	1917	13359
483	20230626	122600	32052722517	1921	1930	1930	1921	10339
484	20230626	122500	32032830857	1931	1927	1931	1924	17012
485	20230626	122400	32000030728	1927	1926	1927	1921	7351
486	20230626	122300	31985881665	1925	1921	1926	1921	9888
487	20230626	122200	31966850112	1924	1919	1925	1917	7907
488	20230626	122100	31951657173	1917	1919	1919	1916	285
489	20230626	122000	31951110577	1917	1916	1919	1916	9117
490	20230626	121900	31933637553	1917	1916	1917	1915	2884
491	20230626	121800	31928110203	1916	1917	1918	1915	7030
492	20230626	121700	31914638637	1917	1920	1920	1917	5787
493	20230626	121600	31903535092	1922	1929	1929	1918	690
494	20230626	121500	31902210622	1918	1920	1933	1918	7326
495	20230626	121400	31888118185	1921	1923	1923	1918	42
496	20230626	121300	31888037469	1924	1919	1928	1916	3618
497	20230626	121200	31881094461	1916	1915	1919	1913	20467
498	20230626	121100	31841893213	1916	1922	1922	1915	18309
499	20230626	121000	31806817378	1917	1921	1924	1917	11531
500	20230626	120900	31784682530	1921	1926	1927	1921	17666
501	20230626	120800	31750694934	1928	1928	1929	1927	1594
502	20230626	120700	31747621717	1928	1928	1929	1927	940
503	20230626	120600	31745809429	1929	1930	1930	1928	624
504	20230626	120500	31744606352	1930	1933	1933	1929	8102
505	20230626	120400	31728969610	1933	1935	1935	1930	906
506	20230626	120300	31727220619	1937	1932	1937	1931	9144
507	20230626	120200	31709532565	1937	1932	1938	1931	1081
508	20230626	120100	31707443276	1932	1939	1940	1930	5444
509	20230626	120000	31696920484	1940	1936	1940	1935	3792
510	20230626	115900	31689566130	1936	1939	1939	1932	2487
511	20230626	115800	31684756847	1936	1933	1944	1933	8102
512	20230626	115700	31669061402	1934	1929	1937	1929	16351
513	20230626	115600	31637458398	1929	1926	1929	1925	1333
514	20230626	115500	31634889706	1925	1923	1925	1923	1152
515	20230626	115400	31632672484	1924	1923	1924	1922	1535
516	20230626	115300	31629720681	1922	1922	1923	1922	7619
517	20230626	115200	31615075364	1924	1924	1924	1922	702
518	20230626	115100	31613726108	1924	1924	1925	1922	3899
519	20230626	115000	31606227866	1925	1923	1925	1923	5137
520	20230626	114900	31596347170	1923	1925	1926	1922	3381
521	20230626	114800	31589844877	1925	1922	1925	1922	1435
522	20230626	114700	31587085411	1922	1921	1922	1920	871
523	20230626	114600	31585412233	1921	1921	1923	1921	3454
524	20230626	114500	31578776647	1921	1920	1923	1920	6490
525	20230626	114400	31566310546	1920	1925	1925	1918	1219
526	20230626	114300	31563970465	1926	1920	1927	1916	6892
527	20230626	114200	31550724026	1925	1920	1925	1917	11196
528	20230626	114100	31529209127	1921	1918	1921	1918	936
529	20230626	114000	31527413552	1917	1920	1920	1917	5371
530	20230626	113900	31517109450	1920	1915	1920	1915	7197
531	20230626	113800	31503315899	1916	1921	1921	1915	14974
532	20230626	113700	31474625006	1921	1917	1921	1915	17785
533	20230626	113600	31440542347	1917	1919	1921	1917	6020
534	20230626	113500	31428997867	1921	1923	1923	1918	5557
535	20230626	113400	31418316184	1923	1920	1923	1918	13267
536	20230626	113300	31392842165	1920	1920	1923	1920	11410
537	20230626	113200	31370933546	1923	1923	1923	1920	4020
538	20230626	113100	31363211058	1922	1924	1924	1922	3042
539	20230626	113000	31357361581	1924	1926	1926	1920	32397
540	20230626	112900	31295025915	1927	1927	1929	1926	2585
541	20230626	112800	31290046495	1929	1929	1931	1929	1292
542	20230626	112700	31287553334	1932	1928	1932	1925	4146
543	20230626	112600	31279558772	1927	1921	1927	1917	30756
544	20230626	112500	31220480432	1922	1924	1926	1920	10334
545	20230626	112400	31200623822	1926	1925	1932	1920	63236
546	20230626	112300	31079086385	1924	1925	1926	1923	13338
547	20230626	112200	31053430174	1926	1925	1927	1924	10751
548	20230626	112100	31032724888	1925	1930	1932	1925	8116
549	20230626	112000	31017088509	1933	1934	1934	1925	14016
550	20230626	111900	30990067023	1933	1935	1935	1930	2508
551	20230626	111800	30985223099	1935	1937	1937	1928	1734
552	20230626	111700	30981866490	1928	1926	1941	1925	10505
553	20230626	111600	30961581464	1929	1934	1934	1923	29855
554	20230626	111500	30904090964	1934	1936	1936	1928	28599
555	20230626	111400	30848883685	1936	1943	1944	1931	17834
556	20230626	111300	30814363036	1943	1939	1944	1933	2698
557	20230626	111200	30809126991	1939	1933	1940	1931	32682
558	20230626	111100	30745914819	1931	1935	1940	1925	28721
559	20230626	111000	30690458018	1929	1940	1941	1923	57828
560	20230626	110900	30578664100	1941	1947	1947	1940	35286
561	20230626	110800	30510102006	1948	1949	1950	1946	10588
562	20230626	110700	30489478844	1949	1955	1955	1949	4920
563	20230626	110600	30479877400	1952	1949	1955	1949	12081
564	20230626	110500	30456315167	1949	1954	1954	1948	17347
565	20230626	110400	30422489738	1954	1957	1957	1952	10993
566	20230626	110300	30401018879	1957	1953	1957	1953	7521
567	20230626	110200	30386307289	1953	1953	1956	1950	8476
568	20230626	110100	30369761673	1953	1960	1960	1953	14243
569	20230626	110000	30341917205	1962	1959	1962	1958	2905
570	20230626	105900	30336224568	1959	1963	1963	1955	16147
571	20230626	105800	30304595603	1963	1956	1963	1955	7428
572	20230626	105700	30290048738	1958	1952	1958	1952	3921
573	20230626	105600	30282390952	1952	1954	1954	1949	28768
574	20230626	105500	30226258268	1952	1956	1960	1952	27271
575	20230626	105400	30172945824	1955	1961	1962	1955	8345
576	20230626	105300	30156607669	1962	1964	1965	1961	18022
577	20230626	105200	30121225447	1965	1965	1966	1964	2403
578	20230626	105100	30116503151	1965	1966	1966	1961	4495
579	20230626	105000	30107684081	1967	1969	1970	1960	13507
580	20230626	104900	30081107312	1969	1965	1969	1960	10327
581	20230626	104800	30060810532	1965	1952	1966	1948	13585
582	20230626	104700	30034192807	1949	1957	1958	1948	66160
583	20230626	104600	29905085595	1958	1958	1965	1953	33893
584	20230626	104500	29838781635	1955	1972	1972	1955	59810
585	20230626	104400	29721225321	1973	1977	1977	1972	24655
586	20230626	104300	29672537365	1977	1981	1982	1977	8026
587	20230626	104200	29656646800	1981	1983	1984	1981	9729
588	20230626	104100	29637364987	1983	1984	1986	1982	8282
589	20230626	104000	29620938156	1984	1979	1985	1977	6652
590	20230626	103900	29607764956	1976	1977	1979	1976	11032
591	20230626	103800	29585952304	1979	1982	1984	1977	9906
592	20230626	103700	29566335237	1982	1977	1982	1977	5488
593	20230626	103600	29555480086	1977	1973	1977	1972	19499
594	20230626	103500	29517003604	1974	1977	1977	1971	11909
595	20230626	103400	29493513162	1973	1982	1982	1973	43991
596	20230626	103300	29406615001	1982	1976	1984	1971	30032
597	20230626	103200	29347263490	1981	1992	1993	1961	104204
598	20230626	103100	29141205827	1992	2015	2020	1990	82609
599	20230626	103000	28976196731	2020	2025	2040	2000	185472
600	20230626	102900	28601457366	2030	2015	2035	2010	173357
601	20230626	102800	28250208276	2010	2010	2015	2000	37391
602	20230626	102700	28175032401	2010	1999	2010	1999	60020
603	20230626	102600	28054653659	2000	2005	2010	1999	66684
604	20230626	102500	27921085626	2005	2005	2015	1996	98305
605	20230626	102400	27724122046	2005	1993	2005	1993	50435
606	20230626	102300	27623349424	1995	1996	1996	1990	55813
607	20230626	102200	27512178454	1992	1994	1998	1988	60568
608	20230626	102100	27391423577	1994	1980	1995	1980	61616
609	20230626	102000	27268931756	1982	1986	1986	1977	45217
610	20230626	101900	27179363431	1986	1972	1986	1972	87041
611	20230626	101800	27007127431	1973	1955	1978	1954	27138
612	20230626	101700	26953730786	1955	1957	1957	1953	17959
613	20230626	101600	26918633141	1958	1958	1963	1952	24079
614	20230626	101500	26871468517	1958	1950	1958	1950	8181
615	20230626	101400	26855475385	1949	1945	1950	1945	11084
616	20230626	101300	26833894600	1944	1948	1948	1940	59542
617	20230626	101200	26718271805	1948	1947	1953	1947	12811
618	20230626	101100	26693312920	1947	1943	1950	1941	20939
619	20230626	101000	26652602262	1942	1961	1963	1942	81160
620	20230626	100900	26494410954	1961	1959	1965	1955	17414
621	20230626	100800	26460293255	1959	1952	1959	1951	15972
622	20230626	100700	26429076450	1959	1951	1960	1949	49013
623	20230626	100600	26333453845	1951	1956	1960	1950	42758
624	20230626	100500	26249853815	1956	1960	1962	1955	38789
625	20230626	100400	26173893976	1960	1967	1969	1946	112122
626	20230626	100300	25954586959	1970	1977	1977	1965	84300
627	20230626	100200	25788443160	1977	1981	1982	1971	62167
628	20230626	100100	25665533996	1982	1995	1996	1982	109371
629	20230626	100000	25448250543	1994	2015	2020	1991	94058
630	20230626	095900	25260137023	2015	2015	2025	2000	231952
631	20230626	095800	24792249673	2015	1996	2015	1994	184403
632	20230626	095700	24422656680	1996	1993	2000	1985	223082
633	20230626	095600	23977772799	1993	1989	1993	1983	109181
634	20230626	095500	23760535368	1989	1976	1989	1971	64286
635	20230626	095400	23633268644	1975	1978	1979	1968	60499
636	20230626	095300	23513820975	1978	1983	1984	1975	87898
637	20230626	095200	23339717367	1983	1975	1983	1972	100451
638	20230626	095100	23141065933	1974	1973	1975	1970	39778
639	20230626	095000	23062626343	1971	1954	1975	1951	25787
640	20230626	094900	23011945189	1957	1970	1977	1951	108355
641	20230626	094800	22798901625	1971	1968	1978	1965	149490
642	20230626	094700	22503970491	1968	1956	1971	1956	93724
643	20230626	094600	22319935260	1956	1957	1958	1951	58054
644	20230626	094500	22206545002	1957	1950	1958	1950	58397
645	20230626	094400	22092332812	1950	1949	1952	1948	41757
646	20230626	094300	22010915853	1949	1947	1950	1946	73844
647	20230626	094200	21867011019	1946	1941	1949	1941	64508
648	20230626	094100	21741510079	1940	1937	1950	1937	86765
649	20230626	094000	21573008502	1936	1925	1938	1924	54211
650	20230626	093900	21468312597	1925	1923	1927	1910	149302
651	20230626	093800	21181992321	1923	1923	1930	1920	85070
652	20230626	093700	21018241828	1923	1945	1945	1916	322531
653	20230626	093600	20396924652	1944	1940	1953	1940	113505
654	20230626	093500	20176087349	1940	1940	1940	1940	0
655	20230626	093400	20176087349	1940	1940	1940	1940	0
656	20230626	093300	20176087349	1940	1946	1950	1940	184801
657	20230626	093200	19817145898	1947	1955	1957	1940	224748
658	20230626	093100	19379653085	1955	1974	1974	1945	196731
659	20230626	093000	18995006781	1974	1970	1978	1968	34365
660	20230626	092900	18927135218	1970	1979	1981	1965	72916
661	20230626	092800	18783278715	1980	1980	1985	1979	89903
662	20230626	092700	18605161263	1980	1973	1983	1972	106394
663	20230626	092600	18394738827	1973	1996	1996	1960	427005
664	20230626	092500	17550748000	1996	2005	2005	1995	126776
665	20230626	092400	17297452337	2000	2005	2015	2000	101944
666	20230626	092300	17093329632	2005	2025	2030	2005	79529
667	20230626	092200	16932748107	2020	2015	2040	2010	85222
668	20230626	092100	16759904857	2010	2015	2020	2000	109848
669	20230626	092000	16539569332	2010	2010	2020	2005	45853
670	20230626	091900	16447348147	2010	2010	2020	2010	43325
671	20230626	091800	16360226972	2020	2030	2035	2015	46984
672	20230626	091700	16265319777	2030	2020	2035	2005	104496
673	20230626	091600	16055068617	2025	2020	2035	2015	87177
674	20230626	091500	15878959692	2020	2035	2045	2020	49497
675	20230626	091400	15778424707	2040	2040	2045	2025	46732
676	20230626	091300	15683228292	2040	2060	2060	2035	100493
677	20230626	091200	15477493512	2060	2020	2060	2010	192822
678	20230626	091100	15083020802	2015	2030	2035	2010	118567
679	20230626	091000	14842740882	2030	2000	2035	1991	329972
680	20230626	090900	14180590565	2000	2020	2045	2000	273866
681	20230626	090800	13628963375	2020	2060	2060	2020	144622
682	20230626	090700	13333392330	2060	2065	2065	2025	253423
683	20230626	090600	12814808250	2065	2025	2065	2025	279428
684	20230626	090500	12241257575	2030	2030	2045	2015	359956
685	20230626	090400	11510849550	2035	2065	2090	2025	627343
686	20230626	090300	10226017185	2070	2115	2125	2060	497057
687	20230626	090200	9189969960	2115	2130	2135	2065	812324
688	20230626	090100	7487444325	2135	2185	2185	2110	1021971
689	20230626	090000	5296151890	2175	2155	2210	2100	2457904