KissMeData/010600/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	185000	2240332649	1874	1874	1874	1874	30928
3	20230626	184900	2240332649	1874	1874	1874	1874	0
4	20230626	184800	2240332649	1874	1874	1874	1874	0
5	20230626	184700	2240332649	1874	1874	1874	1874	0
6	20230626	184600	2240332649	1874	1874	1874	1874	0
7	20230626	184500	2240332649	1874	1874	1874	1874	0
8	20230626	184400	2240332649	1874	1874	1874	1874	0
9	20230626	184300	2240332649	1874	1874	1874	1874	0
10	20230626	184200	2240332649	1874	1874	1874	1874	0
11	20230626	184100	2240332649	1874	1874	1874	1874	0
12	20230626	184000	2240332649	1874	1874	1874	1874	0
13	20230626	183900	2240332649	1874	1874	1874	1874	0
14	20230626	183800	2240332649	1874	1874	1874	1874	0
15	20230626	183700	2240332649	1874	1874	1874	1874	0
16	20230626	183600	2240332649	1874	1874	1874	1874	0
17	20230626	183500	2240332649	1874	1874	1874	1874	0
18	20230626	183400	2240332649	1874	1874	1874	1874	0
19	20230626	183300	2240332649	1874	1874	1874	1874	0
20	20230626	183200	2240332649	1874	1874	1874	1874	0
21	20230626	183100	2240332649	1874	1874	1874	1874	0
22	20230626	183000	2240332649	1874	1874	1874	1874	0
23	20230626	182900	2240332649	1874	1874	1874	1874	0
24	20230626	182800	2240332649	1874	1874	1874	1874	0
25	20230626	182700	2240332649	1874	1874	1874	1874	0
26	20230626	182600	2240332649	1874	1874	1874	1874	0
27	20230626	182500	2240332649	1874	1874	1874	1874	0
28	20230626	182400	2240332649	1874	1874	1874	1874	0
29	20230626	182300	2240332649	1874	1874	1874	1874	0
30	20230626	182200	2240332649	1874	1874	1874	1874	0
31	20230626	182100	2240332649	1874	1874	1874	1874	0
32	20230626	182000	2240332649	1874	1874	1874	1874	30928
33	20230626	181900	2240332649	1874	1874	1874	1874	0
34	20230626	181800	2240332649	1874	1874	1874	1874	0
35	20230626	181700	2240332649	1874	1874	1874	1874	0
36	20230626	181600	2240332649	1874	1874	1874	1874	0
37	20230626	181500	2240332649	1874	1874	1874	1874	0
38	20230626	181400	2240332649	1874	1874	1874	1874	0
39	20230626	181300	2240332649	1874	1874	1874	1874	0
40	20230626	181200	2240332649	1874	1874	1874	1874	0
41	20230626	181100	2240332649	1874	1874	1874	1874	0
42	20230626	181000	2240332649	1874	1874	1874	1874	0
43	20230626	180900	2240332649	1874	1874	1874	1874	0
44	20230626	180800	2240332649	1874	1874	1874	1874	0
45	20230626	180700	2240332649	1874	1874	1874	1874	0
46	20230626	180600	2240332649	1874	1874	1874	1874	0
47	20230626	180500	2240332649	1874	1874	1874	1874	0
48	20230626	180400	2240332649	1874	1874	1874	1874	0
49	20230626	180300	2240332649	1874	1874	1874	1874	0
50	20230626	180200	2240332649	1874	1874	1874	1874	0
51	20230626	180100	2240332649	1874	1874	1874	1874	0
52	20230626	180000	2240332649	1874	1874	1874	1874	0
53	20230626	175900	2240332649	1874	1874	1874	1874	0
54	20230626	175800	2240332649	1874	1874	1874	1874	0
55	20230626	175700	2240332649	1874	1874	1874	1874	0
56	20230626	175600	2240332649	1874	1874	1874	1874	0
57	20230626	175500	2240332649	1874	1874	1874	1874	0
58	20230626	175400	2240332649	1874	1874	1874	1874	0
59	20230626	175300	2240332649	1874	1874	1874	1874	0
60	20230626	175200	2240332649	1874	1874	1874	1874	0
61	20230626	175100	2240332649	1874	1874	1874	1874	0
62	20230626	175000	2240332649	1874	1874	1874	1874	30928
63	20230626	174900	2240332649	1874	1874	1874	1874	0
64	20230626	174800	2240332649	1874	1874	1874	1874	0
65	20230626	174700	2240332649	1874	1874	1874	1874	0
66	20230626	174600	2240332649	1874	1874	1874	1874	0
67	20230626	174500	2240332649	1874	1874	1874	1874	0
68	20230626	174400	2240332649	1874	1874	1874	1874	0
69	20230626	174300	2240332649	1874	1874	1874	1874	0
70	20230626	174200	2240332649	1874	1874	1874	1874	0
71	20230626	174100	2240332649	1874	1874	1874	1874	0
72	20230626	174000	2240332649	1874	1874	1874	1874	0
73	20230626	173900	2240332649	1874	1874	1874	1874	0
74	20230626	173800	2240332649	1874	1874	1874	1874	0
75	20230626	173700	2240332649	1874	1874	1874	1874	0
76	20230626	173600	2240332649	1874	1874	1874	1874	0
77	20230626	173500	2240332649	1874	1874	1874	1874	0
78	20230626	173400	2240332649	1874	1874	1874	1874	0
79	20230626	173300	2240332649	1874	1874	1874	1874	0
80	20230626	173200	2240332649	1874	1874	1874	1874	0
81	20230626	173100	2240332649	1874	1874	1874	1874	0
82	20230626	173000	2240332649	1874	1874	1874	1874	0
83	20230626	172900	2240332649	1874	1874	1874	1874	0
84	20230626	172800	2240332649	1874	1874	1874	1874	0
85	20230626	172700	2240332649	1874	1874	1874	1874	0
86	20230626	172600	2240332649	1874	1874	1874	1874	0
87	20230626	172500	2240332649	1874	1874	1874	1874	0
88	20230626	172400	2240332649	1874	1874	1874	1874	0
89	20230626	172300	2240332649	1874	1874	1874	1874	0
90	20230626	172200	2240332649	1874	1874	1874	1874	0
91	20230626	172100	2240332649	1874	1874	1874	1874	0
92	20230626	172000	2240332649	1874	1874	1874	1874	30928
93	20230626	171900	2240332649	1874	1874	1874	1874	0
94	20230626	171800	2240332649	1874	1874	1874	1874	0
95	20230626	171700	2240332649	1874	1874	1874	1874	0
96	20230626	171600	2240332649	1874	1874	1874	1874	0
97	20230626	171500	2240332649	1874	1874	1874	1874	0
98	20230626	171400	2240332649	1874	1874	1874	1874	0
99	20230626	171300	2240332649	1874	1874	1874	1874	0
100	20230626	171200	2240332649	1874	1874	1874	1874	0
101	20230626	171100	2240332649	1874	1874	1874	1874	0
102	20230626	171000	2240332649	1874	1874	1874	1874	0
103	20230626	170900	2240332649	1874	1874	1874	1874	0
104	20230626	170800	2240332649	1874	1874	1874	1874	0
105	20230626	170700	2240332649	1874	1874	1874	1874	0
106	20230626	170600	2240332649	1874	1874	1874	1874	0
107	20230626	170500	2240332649	1874	1874	1874	1874	0
108	20230626	170400	2240332649	1874	1874	1874	1874	0
109	20230626	170300	2240332649	1874	1874	1874	1874	0
110	20230626	170200	2240332649	1874	1874	1874	1874	0
111	20230626	170100	2240332649	1874	1874	1874	1874	0
112	20230626	170000	2240332649	1874	1874	1874	1874	0
113	20230626	165900	2240332649	1874	1874	1874	1874	0
114	20230626	165800	2240332649	1874	1874	1874	1874	0
115	20230626	165700	2240332649	1874	1874	1874	1874	0
116	20230626	165600	2240332649	1874	1874	1874	1874	0
117	20230626	165500	2240332649	1874	1874	1874	1874	0
118	20230626	165400	2240332649	1874	1874	1874	1874	0
119	20230626	165300	2240332649	1874	1874	1874	1874	0
120	20230626	165200	2240332649	1874	1874	1874	1874	0
121	20230626	165100	2240332649	1874	1874	1874	1874	0
122	20230626	165000	2240332649	1874	1874	1874	1874	30928
123	20230626	164900	2240332649	1874	1874	1874	1874	0
124	20230626	164800	2240332649	1874	1874	1874	1874	0
125	20230626	164700	2240332649	1874	1874	1874	1874	0
126	20230626	164600	2240332649	1874	1874	1874	1874	0
127	20230626	164500	2240332649	1874	1874	1874	1874	0
128	20230626	164400	2240332649	1874	1874	1874	1874	0
129	20230626	164300	2240332649	1874	1874	1874	1874	0
130	20230626	164200	2240332649	1874	1874	1874	1874	0
131	20230626	164100	2240332649	1874	1874	1874	1874	0
132	20230626	164000	2240332649	1874	1874	1874	1874	0
133	20230626	163900	2240332649	1874	1874	1874	1874	0
134	20230626	163800	2240332649	1874	1874	1874	1874	0
135	20230626	163700	2240332649	1874	1874	1874	1874	0
136	20230626	163600	2240332649	1874	1874	1874	1874	0
137	20230626	163500	2240332649	1874	1874	1874	1874	0
138	20230626	163400	2240332649	1874	1874	1874	1874	0
139	20230626	163300	2240332649	1874	1874	1874	1874	0
140	20230626	163200	2240332649	1874	1874	1874	1874	0
141	20230626	163100	2240332649	1874	1874	1874	1874	0
142	20230626	163000	2240332649	1874	1874	1874	1874	0
143	20230626	162900	2240332649	1874	1874	1874	1874	0
144	20230626	162800	2240332649	1874	1874	1874	1874	0
145	20230626	162700	2240332649	1874	1874	1874	1874	0
146	20230626	162600	2240332649	1874	1874	1874	1874	0
147	20230626	162500	2240332649	1874	1874	1874	1874	0
148	20230626	162400	2240332649	1874	1874	1874	1874	0
149	20230626	162300	2240332649	1874	1874	1874	1874	0
150	20230626	162200	2240332649	1874	1874	1874	1874	0
151	20230626	162100	2240332649	1874	1874	1874	1874	0
152	20230626	162000	2240332649	1874	1874	1874	1874	30928
153	20230626	161900	2240332649	1874	1874	1874	1874	0
154	20230626	161800	2240332649	1874	1874	1874	1874	0
155	20230626	161700	2240332649	1874	1874	1874	1874	0
156	20230626	161600	2240332649	1874	1874	1874	1874	0
157	20230626	161500	2240332649	1874	1874	1874	1874	0
158	20230626	161400	2240332649	1874	1874	1874	1874	0
159	20230626	161300	2240332649	1874	1874	1874	1874	0
160	20230626	161200	2240332649	1874	1874	1874	1874	0
161	20230626	161100	2240332649	1874	1874	1874	1874	0
162	20230626	161000	2240332649	1874	1874	1874	1874	0
163	20230626	160900	2240332649	1874	1874	1874	1874	0
164	20230626	160800	2240332649	1874	1874	1874	1874	0
165	20230626	160700	2240332649	1874	1874	1874	1874	0
166	20230626	160600	2240332649	1874	1874	1874	1874	0
167	20230626	160500	2240332649	1874	1874	1874	1874	0
168	20230626	160400	2240332649	1874	1874	1874	1874	0
169	20230626	160300	2240332649	1874	1874	1874	1874	0
170	20230626	160200	2240332649	1874	1874	1874	1874	0
171	20230626	160100	2240332649	1874	1874	1874	1874	0
172	20230626	160000	2240332649	1874	1874	1874	1874	0
173	20230626	155900	2240332649	1874	1874	1874	1874	0
174	20230626	155800	2240332649	1874	1874	1874	1874	0
175	20230626	155700	2240332649	1874	1874	1874	1874	0
176	20230626	155600	2240332649	1874	1874	1874	1874	0
177	20230626	155500	2240332649	1874	1874	1874	1874	0
178	20230626	155400	2240332649	1874	1874	1874	1874	0
179	20230626	155300	2240332649	1874	1874	1874	1874	0
180	20230626	155200	2240332649	1874	1874	1874	1874	0
181	20230626	155100	2240332649	1874	1874	1874	1874	0
182	20230626	155000	2240332649	1874	1874	1874	1874	30928
183	20230626	154900	2240332649	1874	1874	1874	1874	0
184	20230626	154800	2240332649	1874	1874	1874	1874	0
185	20230626	154700	2240332649	1874	1874	1874	1874	0
186	20230626	154600	2240332649	1874	1874	1874	1874	0
187	20230626	154500	2240332649	1874	1874	1874	1874	0
188	20230626	154400	2240332649	1874	1874	1874	1874	0
189	20230626	154300	2240332649	1874	1874	1874	1874	0
190	20230626	154200	2240332649	1874	1874	1874	1874	0
191	20230626	154100	2240332649	1874	1874	1874	1874	0
192	20230626	154000	2240332649	1874	1874	1874	1874	0
193	20230626	153900	2240332649	1874	1874	1874	1874	0
194	20230626	153800	2240332649	1874	1874	1874	1874	0
195	20230626	153700	2240332649	1874	1874	1874	1874	0
196	20230626	153600	2240332649	1874	1874	1874	1874	0
197	20230626	153500	2240332649	1874	1874	1874	1874	0
198	20230626	153400	2240332649	1874	1874	1874	1874	0
199	20230626	153300	2240332649	1874	1874	1874	1874	0
200	20230626	153200	2240332649	1874	1874	1874	1874	0
201	20230626	153100	2240332649	1874	1874	1874	1874	0
202	20230626	153000	2240332649	1874	1874	1874	1874	30928
203	20230626	152900	2182373577	1892	1892	1892	1892	0
204	20230626	152800	2182373577	1892	1892	1892	1892	0
205	20230626	152700	2182373577	1892	1892	1892	1892	0
206	20230626	152600	2182373577	1892	1892	1892	1892	0
207	20230626	152500	2182373577	1892	1892	1892	1892	0
208	20230626	152400	2182373577	1892	1892	1892	1892	0
209	20230626	152300	2182373577	1892	1892	1892	1892	0
210	20230626	152200	2182373577	1892	1892	1892	1892	0
211	20230626	152100	2182373577	1892	1892	1892	1892	0
212	20230626	152000	2182373577	1892	1892	1892	1892	0
213	20230626	151900	2182373577	1892	1893	1893	1880	2313
214	20230626	151800	2178024434	1890	1895	1895	1880	7098
215	20230626	151700	2164645188	1895	1895	1895	1880	1002
216	20230626	151600	2162761397	1895	1895	1895	1895	0
217	20230626	151500	2162761397	1895	1895	1895	1895	0
218	20230626	151400	2162761397	1895	1896	1896	1877	2921
219	20230626	151300	2157258165	1896	1896	1896	1894	94
220	20230626	151200	2157079981	1896	1899	1899	1890	4168
221	20230626	151100	2149175629	1899	1890	1899	1890	584
222	20230626	151000	2148071445	1891	1891	1891	1891	110
223	20230626	150900	2147863435	1891	1891	1891	1891	228
224	20230626	150800	2147432287	1891	1890	1891	1890	1020
225	20230626	150700	2145504485	1891	1890	1891	1890	867
226	20230626	150600	2143865846	1891	1892	1892	1880	2733
227	20230626	150500	2138723173	1890	1891	1892	1890	2591
228	20230626	150400	2133823810	1892	1901	1901	1892	224
229	20230626	150300	2133399976	1901	1900	1901	1890	1589
230	20230626	150200	2130390252	1901	1895	1901	1895	2815
231	20230626	150100	2125045815	1901	1901	1901	1901	0
232	20230626	150000	2125045815	1901	1901	1901	1900	3
233	20230626	145900	2125040113	1901	1900	1901	1900	2753
234	20230626	145800	2119809362	1900	1899	1900	1899	3651
235	20230626	145700	2112873118	1899	1888	1899	1888	2626
236	20230626	145600	2107915219	1888	1886	1888	1886	3634
237	20230626	145500	2101057991	1886	1885	1886	1885	1211
238	20230626	145400	2098774545	1884	1884	1884	1884	80
239	20230626	145300	2098623825	1884	1880	1884	1880	5608
240	20230626	145200	2088068244	1880	1880	1880	1880	4
241	20230626	145100	2088060724	1881	1881	1881	1875	474
242	20230626	145000	2087170376	1881	1874	1881	1874	2041
243	20230626	144900	2083337805	1874	1881	1882	1873	2673
244	20230626	144800	2078327413	1881	1881	1882	1881	628
245	20230626	144700	2077145964	1882	1883	1883	1882	1528
246	20230626	144600	2074268750	1883	1884	1884	1883	3
247	20230626	144500	2074263100	1870	1878	1886	1870	29738
248	20230626	144400	2018585730	1878	1879	1879	1878	3802
249	20230626	144300	2011445521	1879	1886	1886	1879	6708
250	20230626	144200	1998833050	1887	1887	1887	1887	2
251	20230626	144100	1998829276	1887	1887	1887	1887	436
252	20230626	144000	1998006544	1887	1887	1887	1883	354
253	20230626	143900	1997339950	1888	1888	1888	1888	0
254	20230626	143800	1997339950	1888	1888	1888	1879	1112
255	20230626	143700	1995249787	1888	1881	1888	1880	3091
256	20230626	143600	1989435608	1881	1881	1881	1879	3109
257	20230626	143500	1983588605	1881	1881	1881	1880	304
258	20230626	143400	1983016881	1881	1881	1881	1880	881
259	20230626	143300	1981360520	1881	1881	1881	1879	4722
260	20230626	143200	1972484836	1881	1881	1881	1876	3322
261	20230626	143100	1966244843	1883	1883	1883	1880	4337
262	20230626	143000	1958091179	1883	1887	1887	1880	12720
263	20230626	142900	1934169220	1885	1888	1888	1885	297
264	20230626	142800	1933608849	1888	1886	1888	1885	4942
265	20230626	142700	1924292173	1886	1888	1888	1886	5639
266	20230626	142600	1913653733	1899	1887	1899	1887	1183
267	20230626	142500	1911420233	1899	1899	1899	1887	7810
268	20230626	142400	1896674196	1889	1896	1899	1889	4845
269	20230626	142300	1887513225	1896	1891	1896	1889	8703
270	20230626	142200	1871065098	1891	1896	1896	1891	4051
271	20230626	142100	1863394866	1895	1895	1895	1890	27182
272	20230626	142000	1811939581	1895	1897	1898	1895	7420
273	20230626	141900	1797869600	1897	1899	1899	1897	1064
274	20230626	141800	1795850615	1900	1902	1902	1900	1699
275	20230626	141700	1792621061	1902	1902	1902	1902	0
276	20230626	141600	1792621061	1902	1897	1902	1897	274
277	20230626	141500	1792101105	1897	1897	1897	1897	50
278	20230626	141400	1792006255	1897	1897	1897	1897	10
279	20230626	141300	1791987285	1898	1898	1898	1896	4162
280	20230626	141200	1784094777	1898	1898	1898	1898	266
281	20230626	141100	1783589909	1898	1902	1902	1898	1779
282	20230626	141000	1780213197	1902	1898	1902	1898	1350
283	20230626	140900	1777650893	1902	1902	1902	1898	650
284	20230626	140800	1776416381	1902	1902	1902	1902	0
285	20230626	140700	1776416381	1902	1902	1902	1902	4
286	20230626	140600	1776408773	1903	1901	1903	1897	5001
287	20230626	140500	1766919391	1904	1903	1904	1903	2056
288	20230626	140400	1763006821	1904	1904	1904	1904	459
289	20230626	140300	1762132885	1906	1906	1906	1906	0
290	20230626	140200	1762132885	1906	1898	1906	1898	3044
291	20230626	140100	1756342570	1901	1901	1901	1897	2074
292	20230626	140000	1752406836	1897	1900	1901	1897	1288
293	20230626	135900	1749961117	1901	1902	1902	1900	8673
294	20230626	135800	1733465074	1903	1903	1903	1903	277
295	20230626	135700	1732937943	1903	1903	1903	1902	557
296	20230626	135600	1731878513	1902	1900	1902	1900	1987
297	20230626	135500	1728101553	1900	1901	1901	1900	557
298	20230626	135400	1727043212	1902	1902	1902	1902	3
299	20230626	135300	1727037506	1902	1902	1902	1902	3
300	20230626	135200	1727031800	1903	1898	1903	1898	3879
301	20230626	135100	1719668948	1898	1898	1898	1898	10
302	20230626	135000	1719649968	1898	1898	1898	1898	1
303	20230626	134900	1719648070	1897	1897	1897	1897	2230
304	20230626	134800	1715417760	1897	1897	1897	1897	300
305	20230626	134700	1714848660	1897	1897	1897	1897	1274
306	20230626	134600	1712431882	1897	1898	1898	1897	2118
307	20230626	134500	1708413875	1898	1898	1898	1898	541
308	20230626	134400	1707387057	1898	1900	1900	1898	5814
309	20230626	134300	1696346271	1899	1899	1899	1899	445
310	20230626	134200	1695501216	1899	1900	1900	1899	157
311	20230626	134100	1695202991	1900	1900	1900	1898	3617
312	20230626	134000	1688335033	1900	1901	1901	1900	803
313	20230626	133900	1686809081	1903	1901	1903	1901	2550
314	20230626	133800	1681961527	1900	1897	1900	1897	720
315	20230626	133700	1680594157	1897	1896	1897	1896	1383
316	20230626	133600	1677971606	1896	1899	1899	1896	5000
317	20230626	133500	1668481901	1899	1899	1899	1899	300
318	20230626	133400	1667912201	1900	1899	1900	1899	2019
319	20230626	133300	1664077845	1900	1902	1902	1900	8952
320	20230626	133200	1647063838	1902	1902	1902	1902	591
321	20230626	133100	1645939756	1903	1903	1903	1903	0
322	20230626	133000	1645939756	1903	1902	1903	1902	1072
323	20230626	132900	1643900269	1902	1902	1902	1902	448
324	20230626	132800	1643048173	1902	1906	1906	1902	111
325	20230626	132700	1642837007	1901	1901	1901	1901	49
326	20230626	132600	1642743858	1901	1901	1901	1900	3654
327	20230626	132500	1635798450	1901	1901	1901	1901	724
328	20230626	132400	1634422126	1901	1907	1907	1901	1244
329	20230626	132300	1632056082	1901	1907	1908	1901	40
330	20230626	132200	1631979873	1908	1907	1908	1907	19500
331	20230626	132100	1594776776	1901	1907	1907	1901	644
332	20230626	132000	1593552328	1907	1907	1907	1907	0
333	20230626	131900	1593552328	1907	1906	1907	1899	11038
334	20230626	131800	1572566044	1907	1907	1907	1907	53
335	20230626	131700	1572464973	1907	1907	1907	1901	1009
336	20230626	131600	1570540848	1907	1901	1907	1901	2502
337	20230626	131500	1565784540	1907	1901	1908	1901	1419
338	20230626	131400	1563080890	1908	1909	1909	1908	1937
339	20230626	131300	1559384582	1909	1911	1911	1909	6074
340	20230626	131200	1547784039	1911	1909	1911	1909	682
341	20230626	131100	1546482097	1912	1910	1912	1910	11
342	20230626	131000	1546461085	1912	1910	1912	1901	2256
343	20230626	130900	1542156071	1903	1914	1914	1903	155
344	20230626	130800	1541859639	1914	1914	1914	1912	1007
345	20230626	130700	1539934241	1914	1914	1914	1914	0
346	20230626	130600	1539934241	1914	1914	1914	1914	4
347	20230626	130500	1539926585	1914	1914	1914	1914	0
348	20230626	130400	1539926585	1914	1914	1914	1914	3
349	20230626	130300	1539920843	1910	1910	1910	1910	361
350	20230626	130200	1539231333	1914	1914	1914	1905	9
351	20230626	130100	1539214152	1905	1911	1913	1905	3200
352	20230626	130000	1533093318	1913	1903	1913	1903	268
353	20230626	125900	1532582946	1903	1899	1903	1899	1881
354	20230626	125800	1529009540	1900	1899	1900	1899	1504
355	20230626	125700	1526153443	1899	1899	1899	1893	36
356	20230626	125600	1526085139	1899	1899	1899	1899	264
357	20230626	125500	1525583803	1899	1899	1899	1899	51
358	20230626	125400	1525486954	1890	1898	1898	1890	10778
359	20230626	125300	1505067926	1897	1899	1899	1897	620
360	20230626	125200	1503890748	1900	1902	1903	1900	2103
361	20230626	125100	1499889260	1903	1904	1904	1903	358
362	20230626	125000	1499207887	1906	1904	1906	1904	2
363	20230626	124900	1499204077	1906	1906	1906	1905	425
364	20230626	124800	1498394447	1905	1905	1906	1903	2331
365	20230626	124700	1493954319	1905	1905	1905	1900	3865
366	20230626	124600	1486591589	1905	1905	1905	1905	248
367	20230626	124500	1486119149	1905	1905	1905	1905	92
368	20230626	124400	1485943889	1905	1901	1905	1901	3005
369	20230626	124300	1480230376	1902	1890	1902	1890	5066
370	20230626	124200	1470654820	1890	1893	1893	1889	38131
371	20230626	124100	1398582354	1898	1900	1904	1893	10826
372	20230626	124000	1378048324	1905	1905	1905	1901	82
373	20230626	123900	1377892410	1905	1905	1905	1898	13033
374	20230626	123800	1353128215	1904	1911	1914	1904	8860
375	20230626	123700	1336236544	1914	1915	1915	1914	1517
376	20230626	123600	1333331506	1915	1915	1915	1915	50
377	20230626	123500	1333235756	1915	1915	1915	1915	0
378	20230626	123400	1333235756	1915	1910	1915	1910	2903
379	20230626	123300	1327688211	1910	1914	1914	1908	4272
380	20230626	123200	1319530462	1914	1914	1914	1914	752
381	20230626	123100	1318091134	1914	1914	1914	1914	17
382	20230626	123000	1318058596	1914	1914	1914	1914	11
383	20230626	122900	1318037542	1914	1912	1914	1912	434
384	20230626	122800	1317207518	1914	1913	1914	1910	1809
385	20230626	122700	1313752197	1914	1914	1915	1914	1537
386	20230626	122600	1310810377	1915	1918	1918	1915	121
387	20230626	122500	1310578362	1918	1910	1918	1910	7049
388	20230626	122400	1297114692	1910	1910	1910	1910	930
389	20230626	122300	1295338392	1910	1916	1916	1909	13107
390	20230626	122200	1270272914	1916	1925	1925	1916	32
391	20230626	122100	1270211584	1925	1925	1925	1925	2
392	20230626	122000	1270207734	1925	1917	1925	1916	2734
393	20230626	121900	1264968969	1925	1918	1925	1918	3302
394	20230626	121800	1258635726	1918	1925	1925	1918	1222
395	20230626	121700	1256291774	1926	1926	1926	1926	500
396	20230626	121600	1255328774	1926	1918	1926	1918	2479
397	20230626	121500	1250574036	1917	1921	1921	1917	10213
398	20230626	121400	1230980786	1926	1926	1926	1926	361
399	20230626	121300	1230285500	1926	1926	1926	1926	6
400	20230626	121200	1230273944	1919	1919	1919	1919	200
401	20230626	121100	1229890144	1919	1919	1919	1919	1000
402	20230626	121000	1227971144	1926	1926	1926	1926	8
403	20230626	120900	1227955736	1918	1918	1918	1918	1000
404	20230626	120800	1226037736	1926	1926	1926	1926	2
405	20230626	120700	1226033884	1918	1923	1923	1918	2353
406	20230626	120600	1221519571	1920	1922	1922	1920	7281
407	20230626	120500	1207533814	1923	1926	1926	1923	4038
408	20230626	120400	1199766390	1924	1924	1924	1924	0
409	20230626	120300	1199766390	1924	1924	1924	1924	0
410	20230626	120200	1199766390	1924	1927	1927	1924	135
411	20230626	120100	1199506582	1929	1929	1929	1929	0
412	20230626	120000	1199506582	1929	1929	1929	1929	0
413	20230626	115900	1199506582	1929	1929	1929	1929	0
414	20230626	115800	1199506582	1929	1929	1929	1929	1
415	20230626	115700	1199504653	1925	1925	1925	1925	1053
416	20230626	115600	1197477628	1925	1924	1925	1924	143
417	20230626	115500	1197202354	1925	1925	1925	1925	10
418	20230626	115400	1197183104	1925	1923	1925	1922	2416
419	20230626	115300	1192537339	1925	1925	1925	1922	9120
420	20230626	115200	1174991060	1926	1929	1930	1926	4252
421	20230626	115100	1166797012	1930	1930	1930	1930	500
422	20230626	115000	1165832012	1930	1930	1930	1930	19
423	20230626	114900	1165795342	1930	1923	1930	1923	682
424	20230626	114800	1164483512	1925	1922	1925	1920	111
425	20230626	114700	1164270327	1925	1920	1925	1920	4267
426	20230626	114600	1156073269	1920	1920	1921	1920	746
427	20230626	114500	1154640899	1918	1920	1920	1918	6952
428	20230626	114400	1141299184	1921	1921	1921	1921	89
429	20230626	114300	1141128215	1920	1921	1921	1920	5725
430	20230626	114200	1130134562	1921	1922	1922	1921	1280
431	20230626	114100	1127674922	1922	1922	1922	1922	2019
432	20230626	114000	1123794404	1922	1925	1925	1922	2249
433	20230626	113900	1119465679	1925	1932	1932	1924	14430
434	20230626	113800	1091653411	1930	1932	1932	1930	5286
435	20230626	113700	1081447178	1932	1932	1932	1932	321
436	20230626	113600	1080827006	1932	1932	1933	1931	1584
437	20230626	113500	1077767015	1932	1933	1933	1932	1753
438	20230626	113400	1074380118	1933	1934	1934	1933	503
439	20230626	113300	1073407817	1933	1941	1941	1933	518
440	20230626	113200	1072406499	1932	1941	1941	1932	514
441	20230626	113100	1071413442	1944	1944	1944	1944	0
442	20230626	113000	1071413442	1944	1933	1944	1932	102
443	20230626	112900	1071216360	1933	1944	1944	1933	300
444	20230626	112800	1070636449	1944	1933	1944	1932	1652
445	20230626	112700	1067443661	1933	1933	1933	1933	286
446	20230626	112600	1066890823	1934	1933	1934	1933	56
447	20230626	112500	1066782574	1932	1932	1932	1932	239
448	20230626	112400	1066320826	1933	1932	1933	1931	4489
449	20230626	112300	1057645291	1931	1941	1941	1931	2051
450	20230626	112200	1053681004	1940	1943	1943	1940	3004
451	20230626	112100	1047849765	1944	1949	1949	1944	2166
452	20230626	112000	1043629514	1949	1950	1951	1949	1811
453	20230626	111900	1040097929	1950	1951	1951	1950	721
454	20230626	111800	1038691818	1957	1951	1957	1951	2
455	20230626	111700	1038687910	1950	1950	1950	1950	5900
456	20230626	111600	1027182910	1950	1961	1962	1950	3597
457	20230626	111500	1020153354	1960	1963	1963	1960	17333
458	20230626	111400	986169978	1964	1964	1964	1964	0
459	20230626	111300	986169978	1964	1964	1964	1964	1
460	20230626	111200	986168014	1965	1968	1968	1962	2009
461	20230626	111100	982225207	1969	1969	1969	1969	1
462	20230626	111000	982223238	1967	1967	1967	1962	3051
463	20230626	110900	976223701	1967	1968	1969	1967	4251
464	20230626	110800	967854282	1969	1968	1970	1961	2330
465	20230626	110700	963277164	1966	1971	1971	1966	2992
466	20230626	110600	957385222	1971	1969	1972	1969	9494
467	20230626	110500	938687338	1969	1972	1972	1969	19863
468	20230626	110400	899544733	1974	1972	1974	1970	6917
469	20230626	110300	885904598	1973	1977	1977	1970	1901
470	20230626	110200	882151980	1978	1966	1980	1966	5530
471	20230626	110100	871241995	1966	1967	1967	1960	11969
472	20230626	110000	847757015	1967	1960	1967	1960	56
473	20230626	105900	847646872	1956	1956	1967	1956	17232
474	20230626	105800	813868199	1956	1954	1956	1954	2215
475	20230626	105700	809538969	1954	1955	1956	1954	988
476	20230626	105600	807607418	1954	1955	1956	1954	3441
477	20230626	105500	800880453	1955	1947	1955	1947	8129
478	20230626	105400	785021755	1947	1946	1948	1946	1193
479	20230626	105300	782700049	1946	1945	1946	1945	316
480	20230626	105200	782085428	1945	1943	1945	1943	3
481	20230626	105100	782079596	1950	1952	1952	1931	8111
482	20230626	105000	766327014	1951	1951	1951	1949	2130
483	20230626	104900	762172967	1951	1940	1952	1940	18599
484	20230626	104800	726013193	1929	1940	1940	1929	852
485	20230626	104700	724360853	1941	1939	1941	1929	4045
486	20230626	104600	716520141	1939	1928	1939	1927	20393
487	20230626	104500	677169984	1928	1928	1930	1928	2477
488	20230626	104400	672389384	1927	1927	1927	1927	3130
489	20230626	104300	666357874	1927	1929	1929	1927	3552
490	20230626	104200	659511832	1928	1930	1930	1928	7500
491	20230626	104100	645049812	1938	1930	1938	1930	1375
492	20230626	104000	642388062	1938	1931	1938	1931	100
493	20230626	103900	642194269	1938	1937	1938	1937	21
494	20230626	103800	642153581	1929	1929	1929	1929	0
495	20230626	103700	642153581	1929	1929	1939	1929	1056
496	20230626	103600	640106623	1928	1935	1937	1928	8460
497	20230626	103500	623767732	1935	1940	1940	1934	162
498	20230626	103400	623454395	1940	1939	1940	1937	520
499	20230626	103300	622446433	1933	1939	1939	1933	13
500	20230626	103200	622421298	1940	1940	1940	1940	353
501	20230626	103100	621736478	1940	1932	1940	1932	1339
502	20230626	103000	619144996	1933	1934	1934	1933	5
503	20230626	102900	619135327	1927	1934	1934	1927	11057
504	20230626	102800	597809567	1934	1938	1938	1934	1974
505	20230626	102700	593985851	1938	1934	1938	1934	29
506	20230626	102600	593929761	1934	1934	1934	1934	22
507	20230626	102500	593887213	1934	1933	1934	1929	1147
508	20230626	102400	591671590	1933	1938	1938	1933	1285
509	20230626	102300	589187125	1939	1940	1940	1939	41
510	20230626	102200	589107616	1940	1940	1940	1940	208
511	20230626	102100	588704096	1940	1940	1942	1940	2005
512	20230626	102000	584813004	1940	1941	1941	1940	148
513	20230626	101900	584525784	1941	1934	1941	1934	1480
514	20230626	101800	581656892	1934	1933	1934	1929	213
515	20230626	101700	581246006	1934	1929	1934	1929	52
516	20230626	101600	581145693	1936	1930	1937	1928	6125
517	20230626	101500	569291638	1929	1934	1934	1929	1102
518	20230626	101400	567165802	1930	1937	1937	1930	328
519	20230626	101300	566532735	1937	1937	1937	1937	5
520	20230626	101200	566523050	1937	1937	1937	1937	1
521	20230626	101100	566521113	1937	1939	1939	1930	749
522	20230626	101000	565073799	1929	1939	1939	1929	356
523	20230626	100900	564384075	1941	1938	1941	1927	5890
524	20230626	100800	552965581	1938	1938	1938	1938	7258
525	20230626	100700	538899577	1940	1940	1942	1932	17440
526	20230626	100600	505040029	1941	1941	1941	1941	575
527	20230626	100500	503923954	1942	1938	1942	1930	3740
528	20230626	100400	496667496	1939	1939	1940	1925	6824
529	20230626	100300	483432914	1940	1940	1942	1939	456
530	20230626	100200	482547580	1940	1931	1940	1931	14678
531	20230626	100100	454132569	1931	1921	1932	1921	6309
532	20230626	100000	441955039	1926	1921	1926	1920	5366
533	20230626	095900	431633287	1920	1921	1921	1920	638
534	20230626	095800	430407740	1920	1926	1926	1920	342
535	20230626	095700	429751079	1927	1927	1927	1927	301
536	20230626	095600	429171052	1928	1929	1929	1928	2
537	20230626	095500	429167195	1929	1929	1929	1929	9
538	20230626	095400	429149834	1929	1927	1929	1920	871
539	20230626	095300	427472525	1927	1926	1927	1926	2501
540	20230626	095200	422655598	1926	1922	1926	1918	1841
541	20230626	095100	419112750	1918	1919	1920	1918	4403
542	20230626	095000	410667156	1918	1917	1922	1917	4
543	20230626	094900	410659477	1921	1915	1921	1915	415
544	20230626	094800	409862713	1915	1914	1915	1914	2
545	20230626	094700	409858884	1913	1911	1918	1902	2147
546	20230626	094600	405758792	1911	1906	1911	1905	955
547	20230626	094500	403938227	1906	1906	1907	1900	10235
548	20230626	094400	384450428	1906	1920	1921	1903	5831
549	20230626	094300	373266503	1920	1902	1920	1902	4974
550	20230626	094200	363759492	1901	1901	1906	1901	1275
551	20230626	094100	361335559	1901	1901	1902	1901	3877
552	20230626	094000	353965381	1901	1905	1906	1901	8863
553	20230626	093900	337111606	1907	1905	1907	1905	125
554	20230626	093800	336873439	1905	1908	1908	1905	1229
555	20230626	093700	334529859	1908	1907	1910	1907	709
556	20230626	093600	333177429	1910	1918	1918	1907	6181
557	20230626	093500	321356749	1920	1915	1920	1915	18
558	20230626	093400	321322248	1914	1914	1914	1914	3517
559	20230626	093300	314590710	1921	1917	1921	1914	3572
560	20230626	093200	307738042	1917	1915	1921	1915	362
561	20230626	093100	307044696	1915	1922	1922	1915	8830
562	20230626	093000	290096724	1922	1920	1922	1920	361
563	20230626	092900	289403216	1921	1926	1927	1921	281
564	20230626	092800	288862762	1927	1928	1928	1927	126
565	20230626	092700	288619959	1928	1927	1929	1925	1215
566	20230626	092600	286279807	1919	1930	1930	1919	7757
567	20230626	092500	271379022	1930	1927	1930	1919	8040
568	20230626	092400	255868740	1927	1919	1928	1919	4912
569	20230626	092300	246400674	1923	1924	1924	1920	10349
570	20230626	092200	226516416	1923	1929	1929	1923	314
571	20230626	092100	225912544	1930	1924	1930	1924	102
572	20230626	092000	225715690	1923	1931	1931	1920	952
573	20230626	091900	223884616	1925	1935	1935	1925	3735
574	20230626	091800	216691821	1935	1928	1935	1928	7705
575	20230626	091700	201812538	1925	1910	1925	1910	2831
576	20230626	091600	196383869	1911	1908	1911	1901	1487
577	20230626	091500	193551526	1901	1901	1901	1901	0
578	20230626	091400	193551526	1901	1901	1909	1901	990
579	20230626	091300	191667798	1901	1896	1909	1896	75
580	20230626	091200	191524932	1896	1897	1897	1895	2548
581	20230626	091100	186693224	1897	1909	1909	1896	442
582	20230626	091000	185854764	1909	1905	1909	1897	657
583	20230626	090900	184603059	1909	1909	1909	1909	1000
584	20230626	090800	182694059	1909	1895	1909	1895	1825
585	20230626	090700	179235670	1893	1909	1909	1893	6869
586	20230626	090600	166217642	1909	1902	1909	1891	11931
587	20230626	090500	143604905	1895	1909	1909	1895	7976
588	20230626	090400	128433415	1909	1918	1919	1909	2343
589	20230626	090300	123949353	1916	1931	1931	1916	3665
590	20230626	090200	116895934	1931	1903	1932	1903	8355
591	20230626	090100	100883544	1903	1912	1912	1885	22745
592	20230626	090000	57687247	1922	1927	1928	1910	22818