KissMeData/099220/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	200900	4465981648	1935	1935	1935	1935	105584
3	20240529	200800	4465981648	1935	1935	1935	1935	0
4	20240529	200700	4465981648	1935	1935	1935	1935	0
5	20240529	200600	4465981648	1935	1935	1935	1935	0
6	20240529	200500	4465981648	1935	1935	1935	1935	0
7	20240529	200400	4465981648	1935	1935	1935	1935	0
8	20240529	200300	4465981648	1935	1935	1935	1935	0
9	20240529	200200	4465981648	1935	1935	1935	1935	0
10	20240529	200100	4465981648	1935	1935	1935	1935	0
11	20240529	200000	4465981648	1935	1935	1935	1935	0
12	20240529	195900	4465981648	1935	1935	1935	1935	0
13	20240529	195800	4465981648	1935	1935	1935	1935	0
14	20240529	195700	4465981648	1935	1935	1935	1935	0
15	20240529	195600	4465981648	1935	1935	1935	1935	0
16	20240529	195500	4465981648	1935	1935	1935	1935	0
17	20240529	195400	4465981648	1935	1935	1935	1935	0
18	20240529	195300	4465981648	1935	1935	1935	1935	0
19	20240529	195200	4465981648	1935	1935	1935	1935	0
20	20240529	195100	4465981648	1935	1935	1935	1935	0
21	20240529	195000	4465981648	1935	1935	1935	1935	0
22	20240529	194900	4465981648	1935	1935	1935	1935	0
23	20240529	194800	4465981648	1935	1935	1935	1935	0
24	20240529	194700	4465981648	1935	1935	1935	1935	0
25	20240529	194600	4465981648	1935	1935	1935	1935	0
26	20240529	194500	4465981648	1935	1935	1935	1935	0
27	20240529	194400	4465981648	1935	1935	1935	1935	0
28	20240529	194300	4465981648	1935	1935	1935	1935	0
29	20240529	194200	4465981648	1935	1935	1935	1935	0
30	20240529	194100	4465981648	1935	1935	1935	1935	0
31	20240529	194000	4465981648	1935	1935	1935	1935	0
32	20240529	193900	4465981648	1935	1935	1935	1935	105584
33	20240529	193800	4465981648	1935	1935	1935	1935	0
34	20240529	193700	4465981648	1935	1935	1935	1935	0
35	20240529	193600	4465981648	1935	1935	1935	1935	0
36	20240529	193500	4465981648	1935	1935	1935	1935	0
37	20240529	193400	4465981648	1935	1935	1935	1935	0
38	20240529	193300	4465981648	1935	1935	1935	1935	0
39	20240529	193200	4465981648	1935	1935	1935	1935	0
40	20240529	193100	4465981648	1935	1935	1935	1935	0
41	20240529	193000	4465981648	1935	1935	1935	1935	0
42	20240529	192900	4465981648	1935	1935	1935	1935	0
43	20240529	192800	4465981648	1935	1935	1935	1935	0
44	20240529	192700	4465981648	1935	1935	1935	1935	0
45	20240529	192600	4465981648	1935	1935	1935	1935	0
46	20240529	192500	4465981648	1935	1935	1935	1935	0
47	20240529	192400	4465981648	1935	1935	1935	1935	0
48	20240529	192300	4465981648	1935	1935	1935	1935	0
49	20240529	192200	4465981648	1935	1935	1935	1935	0
50	20240529	192100	4465981648	1935	1935	1935	1935	0
51	20240529	192000	4465981648	1935	1935	1935	1935	0
52	20240529	191900	4465981648	1935	1935	1935	1935	0
53	20240529	191800	4465981648	1935	1935	1935	1935	0
54	20240529	191700	4465981648	1935	1935	1935	1935	0
55	20240529	191600	4465981648	1935	1935	1935	1935	0
56	20240529	191500	4465981648	1935	1935	1935	1935	0
57	20240529	191400	4465981648	1935	1935	1935	1935	0
58	20240529	191300	4465981648	1935	1935	1935	1935	0
59	20240529	191200	4465981648	1935	1935	1935	1935	0
60	20240529	191100	4465981648	1935	1935	1935	1935	0
61	20240529	191000	4465981648	1935	1935	1935	1935	0
62	20240529	190900	4465981648	1935	1935	1935	1935	105584
63	20240529	190800	4465981648	1935	1935	1935	1935	0
64	20240529	190700	4465981648	1935	1935	1935	1935	0
65	20240529	190600	4465981648	1935	1935	1935	1935	0
66	20240529	190500	4465981648	1935	1935	1935	1935	0
67	20240529	190400	4465981648	1935	1935	1935	1935	0
68	20240529	190300	4465981648	1935	1935	1935	1935	0
69	20240529	190200	4465981648	1935	1935	1935	1935	0
70	20240529	190100	4465981648	1935	1935	1935	1935	0
71	20240529	190000	4465981648	1935	1935	1935	1935	0
72	20240529	185900	4465981648	1935	1935	1935	1935	0
73	20240529	185800	4465981648	1935	1935	1935	1935	0
74	20240529	185700	4465981648	1935	1935	1935	1935	0
75	20240529	185600	4465981648	1935	1935	1935	1935	0
76	20240529	185500	4465981648	1935	1935	1935	1935	0
77	20240529	185400	4465981648	1935	1935	1935	1935	0
78	20240529	185300	4465981648	1935	1935	1935	1935	0
79	20240529	185200	4465981648	1935	1935	1935	1935	0
80	20240529	185100	4465981648	1935	1935	1935	1935	0
81	20240529	185000	4465981648	1935	1935	1935	1935	0
82	20240529	184900	4465981648	1935	1935	1935	1935	0
83	20240529	184800	4465981648	1935	1935	1935	1935	0
84	20240529	184700	4465981648	1935	1935	1935	1935	0
85	20240529	184600	4465981648	1935	1935	1935	1935	0
86	20240529	184500	4465981648	1935	1935	1935	1935	0
87	20240529	184400	4465981648	1935	1935	1935	1935	0
88	20240529	184300	4465981648	1935	1935	1935	1935	0
89	20240529	184200	4465981648	1935	1935	1935	1935	0
90	20240529	184100	4465981648	1935	1935	1935	1935	0
91	20240529	184000	4465981648	1935	1935	1935	1935	0
92	20240529	183900	4465981648	1935	1935	1935	1935	105584
93	20240529	183800	4465981648	1935	1935	1935	1935	0
94	20240529	183700	4465981648	1935	1935	1935	1935	0
95	20240529	183600	4465981648	1935	1935	1935	1935	0
96	20240529	183500	4465981648	1935	1935	1935	1935	0
97	20240529	183400	4465981648	1935	1935	1935	1935	0
98	20240529	183300	4465981648	1935	1935	1935	1935	0
99	20240529	183200	4465981648	1935	1935	1935	1935	0
100	20240529	183100	4465981648	1935	1935	1935	1935	0
101	20240529	183000	4465981648	1935	1935	1935	1935	0
102	20240529	182900	4465981648	1935	1935	1935	1935	0
103	20240529	182800	4465981648	1935	1935	1935	1935	0
104	20240529	182700	4465981648	1935	1935	1935	1935	0
105	20240529	182600	4465981648	1935	1935	1935	1935	0
106	20240529	182500	4465981648	1935	1935	1935	1935	0
107	20240529	182400	4465981648	1935	1935	1935	1935	0
108	20240529	182300	4465981648	1935	1935	1935	1935	0
109	20240529	182200	4465981648	1935	1935	1935	1935	0
110	20240529	182100	4465981648	1935	1935	1935	1935	0
111	20240529	182000	4465981648	1935	1935	1935	1935	0
112	20240529	181900	4465981648	1935	1935	1935	1935	0
113	20240529	181800	4465981648	1935	1935	1935	1935	0
114	20240529	181700	4465981648	1935	1935	1935	1935	0
115	20240529	181600	4465981648	1935	1935	1935	1935	0
116	20240529	181500	4465981648	1935	1935	1935	1935	0
117	20240529	181400	4465981648	1935	1935	1935	1935	0
118	20240529	181300	4465981648	1935	1935	1935	1935	0
119	20240529	181200	4465981648	1935	1935	1935	1935	0
120	20240529	181100	4465981648	1935	1935	1935	1935	0
121	20240529	181000	4465981648	1935	1935	1935	1935	0
122	20240529	180900	4465981648	1935	1935	1935	1935	105584
123	20240529	180800	4465981648	1935	1935	1935	1935	0
124	20240529	180700	4465981648	1935	1935	1935	1935	0
125	20240529	180600	4465981648	1935	1935	1935	1935	0
126	20240529	180500	4465981648	1935	1935	1935	1935	0
127	20240529	180400	4465981648	1935	1935	1935	1935	0
128	20240529	180300	4465981648	1935	1935	1935	1935	0
129	20240529	180200	4465981648	1935	1935	1935	1935	0
130	20240529	180100	4465981648	1935	1935	1935	1935	0
131	20240529	180000	4465981648	1935	1935	1935	1935	0
132	20240529	175900	4465981648	1935	1935	1935	1935	0
133	20240529	175800	4465981648	1935	1935	1935	1935	0
134	20240529	175700	4465981648	1935	1935	1935	1935	0
135	20240529	175600	4465981648	1935	1935	1935	1935	0
136	20240529	175500	4465981648	1935	1935	1935	1935	0
137	20240529	175400	4465981648	1935	1935	1935	1935	0
138	20240529	175300	4465981648	1935	1935	1935	1935	0
139	20240529	175200	4465981648	1935	1935	1935	1935	0
140	20240529	175100	4465981648	1935	1935	1935	1935	0
141	20240529	175000	4465981648	1935	1935	1935	1935	0
142	20240529	174900	4465981648	1935	1935	1935	1935	0
143	20240529	174800	4465981648	1935	1935	1935	1935	0
144	20240529	174700	4465981648	1935	1935	1935	1935	0
145	20240529	174600	4465981648	1935	1935	1935	1935	0
146	20240529	174500	4465981648	1935	1935	1935	1935	0
147	20240529	174400	4465981648	1935	1935	1935	1935	0
148	20240529	174300	4465981648	1935	1935	1935	1935	0
149	20240529	174200	4465981648	1935	1935	1935	1935	0
150	20240529	174100	4465981648	1935	1935	1935	1935	0
151	20240529	174000	4465981648	1935	1935	1935	1935	0
152	20240529	173900	4465981648	1935	1935	1935	1935	105584
153	20240529	173800	4465981648	1935	1935	1935	1935	0
154	20240529	173700	4465981648	1935	1935	1935	1935	0
155	20240529	173600	4465981648	1935	1935	1935	1935	0
156	20240529	173500	4465981648	1935	1935	1935	1935	0
157	20240529	173400	4465981648	1935	1935	1935	1935	0
158	20240529	173300	4465981648	1935	1935	1935	1935	0
159	20240529	173200	4465981648	1935	1935	1935	1935	0
160	20240529	173100	4465981648	1935	1935	1935	1935	0
161	20240529	173000	4465981648	1935	1935	1935	1935	0
162	20240529	172900	4465981648	1935	1935	1935	1935	0
163	20240529	172800	4465981648	1935	1935	1935	1935	0
164	20240529	172700	4465981648	1935	1935	1935	1935	0
165	20240529	172600	4465981648	1935	1935	1935	1935	0
166	20240529	172500	4465981648	1935	1935	1935	1935	0
167	20240529	172400	4465981648	1935	1935	1935	1935	0
168	20240529	172300	4465981648	1935	1935	1935	1935	0
169	20240529	172200	4465981648	1935	1935	1935	1935	0
170	20240529	172100	4465981648	1935	1935	1935	1935	0
171	20240529	172000	4465981648	1935	1935	1935	1935	0
172	20240529	171900	4465981648	1935	1935	1935	1935	0
173	20240529	171800	4465981648	1935	1935	1935	1935	0
174	20240529	171700	4465981648	1935	1935	1935	1935	0
175	20240529	171600	4465981648	1935	1935	1935	1935	0
176	20240529	171500	4465981648	1935	1935	1935	1935	0
177	20240529	171400	4465981648	1935	1935	1935	1935	0
178	20240529	171300	4465981648	1935	1935	1935	1935	0
179	20240529	171200	4465981648	1935	1935	1935	1935	0
180	20240529	171100	4465981648	1935	1935	1935	1935	0
181	20240529	171000	4465981648	1935	1935	1935	1935	0
182	20240529	170900	4465981648	1935	1935	1935	1935	105584
183	20240529	170800	4465981648	1935	1935	1935	1935	0
184	20240529	170700	4465981648	1935	1935	1935	1935	0
185	20240529	170600	4465981648	1935	1935	1935	1935	0
186	20240529	170500	4465981648	1935	1935	1935	1935	0
187	20240529	170400	4465981648	1935	1935	1935	1935	0
188	20240529	170300	4465981648	1935	1935	1935	1935	0
189	20240529	170200	4465981648	1935	1935	1935	1935	0
190	20240529	170100	4465981648	1935	1935	1935	1935	0
191	20240529	170000	4465981648	1935	1935	1935	1935	0
192	20240529	165900	4465981648	1935	1935	1935	1935	0
193	20240529	165800	4465981648	1935	1935	1935	1935	0
194	20240529	165700	4465981648	1935	1935	1935	1935	0
195	20240529	165600	4465981648	1935	1935	1935	1935	0
196	20240529	165500	4465981648	1935	1935	1935	1935	0
197	20240529	165400	4465981648	1935	1935	1935	1935	0
198	20240529	165300	4465981648	1935	1935	1935	1935	0
199	20240529	165200	4465981648	1935	1935	1935	1935	0
200	20240529	165100	4465981648	1935	1935	1935	1935	0
201	20240529	165000	4465981648	1935	1935	1935	1935	0
202	20240529	164900	4465981648	1935	1935	1935	1935	0
203	20240529	164800	4465981648	1935	1935	1935	1935	0
204	20240529	164700	4465981648	1935	1935	1935	1935	0
205	20240529	164600	4465981648	1935	1935	1935	1935	0
206	20240529	164500	4465981648	1935	1935	1935	1935	0
207	20240529	164400	4465981648	1935	1935	1935	1935	0
208	20240529	164300	4465981648	1935	1935	1935	1935	0
209	20240529	164200	4465981648	1935	1935	1935	1935	0
210	20240529	164100	4465981648	1935	1935	1935	1935	0
211	20240529	164000	4465981648	1935	1935	1935	1935	0
212	20240529	163900	4465981648	1935	1935	1935	1935	105584
213	20240529	163800	4465981648	1935	1935	1935	1935	0
214	20240529	163700	4465981648	1935	1935	1935	1935	0
215	20240529	163600	4465981648	1935	1935	1935	1935	0
216	20240529	163500	4465981648	1935	1935	1935	1935	0
217	20240529	163400	4465981648	1935	1935	1935	1935	0
218	20240529	163300	4465981648	1935	1935	1935	1935	0
219	20240529	163200	4465981648	1935	1935	1935	1935	0
220	20240529	163100	4465981648	1935	1935	1935	1935	0
221	20240529	163000	4465981648	1935	1935	1935	1935	0
222	20240529	162900	4465981648	1935	1935	1935	1935	0
223	20240529	162800	4465981648	1935	1935	1935	1935	0
224	20240529	162700	4465981648	1935	1935	1935	1935	0
225	20240529	162600	4465981648	1935	1935	1935	1935	0
226	20240529	162500	4465981648	1935	1935	1935	1935	0
227	20240529	162400	4465981648	1935	1935	1935	1935	0
228	20240529	162300	4465981648	1935	1935	1935	1935	0
229	20240529	162200	4465981648	1935	1935	1935	1935	0
230	20240529	162100	4465981648	1935	1935	1935	1935	0
231	20240529	162000	4465981648	1935	1935	1935	1935	0
232	20240529	161900	4465981648	1935	1935	1935	1935	0
233	20240529	161800	4465981648	1935	1935	1935	1935	0
234	20240529	161700	4465981648	1935	1935	1935	1935	0
235	20240529	161600	4465981648	1935	1935	1935	1935	0
236	20240529	161500	4465981648	1935	1935	1935	1935	0
237	20240529	161400	4465981648	1935	1935	1935	1935	0
238	20240529	161300	4465981648	1935	1935	1935	1935	0
239	20240529	161200	4465981648	1935	1935	1935	1935	0
240	20240529	161100	4465981648	1935	1935	1935	1935	0
241	20240529	161000	4465981648	1935	1935	1935	1935	0
242	20240529	160900	4465981648	1935	1935	1935	1935	105584
243	20240529	160800	4465981648	1935	1935	1935	1935	0
244	20240529	160700	4465981648	1935	1935	1935	1935	0
245	20240529	160600	4465981648	1935	1935	1935	1935	0
246	20240529	160500	4465981648	1935	1935	1935	1935	0
247	20240529	160400	4465981648	1935	1935	1935	1935	0
248	20240529	160300	4465981648	1935	1935	1935	1935	0
249	20240529	160200	4465981648	1935	1935	1935	1935	0
250	20240529	160100	4465981648	1935	1935	1935	1935	0
251	20240529	160000	4465981648	1935	1935	1935	1935	0
252	20240529	155900	4465981648	1935	1935	1935	1935	0
253	20240529	155800	4465981648	1935	1935	1935	1935	0
254	20240529	155700	4465981648	1935	1935	1935	1935	0
255	20240529	155600	4465981648	1935	1935	1935	1935	0
256	20240529	155500	4465981648	1935	1935	1935	1935	0
257	20240529	155400	4465981648	1935	1935	1935	1935	0
258	20240529	155300	4465981648	1935	1935	1935	1935	0
259	20240529	155200	4465981648	1935	1935	1935	1935	0
260	20240529	155100	4465981648	1935	1935	1935	1935	0
261	20240529	155000	4465981648	1935	1935	1935	1935	0
262	20240529	154900	4465981648	1935	1935	1935	1935	0
263	20240529	154800	4465981648	1935	1935	1935	1935	0
264	20240529	154700	4465981648	1935	1935	1935	1935	0
265	20240529	154600	4465981648	1935	1935	1935	1935	0
266	20240529	154500	4465981648	1935	1935	1935	1935	0
267	20240529	154400	4465981648	1935	1935	1935	1935	0
268	20240529	154300	4465981648	1935	1935	1935	1935	0
269	20240529	154200	4465981648	1935	1935	1935	1935	0
270	20240529	154100	4465981648	1935	1935	1935	1935	0
271	20240529	154000	4465981648	1935	1935	1935	1935	0
272	20240529	153900	4465981648	1935	1935	1935	1935	105584
273	20240529	153800	4465981648	1935	1935	1935	1935	0
274	20240529	153700	4465981648	1935	1935	1935	1935	0
275	20240529	153600	4465981648	1935	1935	1935	1935	0
276	20240529	153500	4465981648	1935	1935	1935	1935	0
277	20240529	153400	4465981648	1935	1935	1935	1935	0
278	20240529	153300	4465981648	1935	1935	1935	1935	0
279	20240529	153200	4465981648	1935	1935	1935	1935	0
280	20240529	153100	4465981648	1935	1935	1935	1935	0
281	20240529	153000	4465981648	1935	1935	1935	1935	105584
282	20240529	152900	4261676608	1935	1935	1935	1935	0
283	20240529	152800	4261676608	1935	1935	1935	1935	0
284	20240529	152700	4261676608	1935	1935	1935	1935	0
285	20240529	152600	4261676608	1935	1935	1935	1935	0
286	20240529	152500	4261676608	1935	1935	1935	1935	0
287	20240529	152400	4261676608	1935	1935	1935	1935	0
288	20240529	152300	4261676608	1935	1935	1935	1935	0
289	20240529	152200	4261676608	1935	1935	1935	1935	0
290	20240529	152100	4261676608	1935	1935	1935	1935	0
291	20240529	152000	4261676608	1935	1935	1935	1935	0
292	20240529	151900	4261676608	1935	1936	1936	1933	14499
293	20240529	151800	4233628289	1936	1938	1938	1933	29406
294	20240529	151700	4176716828	1938	1938	1938	1937	1638
295	20240529	151600	4173542754	1938	1938	1938	1936	7278
296	20240529	151500	4159443231	1938	1938	1939	1938	2506
297	20240529	151400	4154586588	1938	1939	1939	1938	19278
298	20240529	151300	4117216210	1939	1938	1940	1938	7885
299	20240529	151200	4101931959	1938	1939	1939	1938	1463
300	20240529	151100	4099096023	1939	1940	1940	1939	9956
301	20240529	151000	4079784369	1940	1942	1942	1940	12281
302	20240529	150900	4055947563	1942	1942	1942	1941	5109
303	20240529	150800	4046029767	1941	1942	1943	1941	15103
304	20240529	150700	4016708674	1943	1943	1943	1941	5677
305	20240529	150600	4005681681	1943	1941	1943	1940	24418
306	20240529	150500	3958277917	1941	1942	1942	1941	1119
307	20240529	150400	3956104894	1942	1941	1943	1941	7942
308	20240529	150300	3940674840	1941	1942	1943	1941	1197
309	20240529	150200	3938350616	1942	1940	1942	1940	1508
310	20240529	150100	3935425086	1941	1942	1942	1941	4882
311	20240529	150000	3925944906	1943	1944	1944	1943	3274
312	20240529	145900	3919583513	1944	1944	1945	1944	777
313	20240529	145800	3918072803	1944	1942	1944	1942	821
314	20240529	145700	3916477871	1942	1944	1944	1942	1540
315	20240529	145600	3913486001	1942	1941	1945	1941	4044
316	20240529	145500	3905630978	1941	1940	1941	1940	2705
317	20240529	145400	3900381605	1941	1940	1941	1940	2066
318	20240529	145300	3896373434	1940	1939	1940	1939	1419
319	20240529	145200	3893621888	1939	1939	1940	1939	2956
320	20240529	145100	3887890102	1940	1940	1940	1940	100
321	20240529	145000	3887696102	1939	1943	1943	1939	501
322	20240529	144900	3886724618	1939	1939	1942	1939	5381
323	20240529	144800	3876284575	1938	1938	1938	1938	2481
324	20240529	144700	3871476397	1938	1939	1939	1938	76
325	20240529	144600	3871329053	1939	1938	1939	1938	2940
326	20240529	144500	3865630849	1938	1938	1938	1938	1013
327	20240529	144400	3863667655	1939	1939	1939	1938	967
328	20240529	144300	3861793414	1939	1939	1939	1938	1031
329	20240529	144200	3859794319	1939	1939	1942	1939	3557
330	20240529	144100	3852897061	1939	1939	1939	1938	788
331	20240529	144000	3851369914	1938	1939	1939	1938	3346
332	20240529	143900	3844884169	1939	1941	1942	1939	2122
333	20240529	143800	3840767307	1941	1941	1945	1941	5841
334	20240529	143700	3829429789	1941	1941	1941	1941	552
335	20240529	143600	3828358357	1945	1945	1946	1941	1056
336	20240529	143500	3826308528	1941	1947	1947	1939	174
337	20240529	143400	3825970969	1947	1943	1947	1938	1067
338	20240529	143300	3823902573	1938	1945	1947	1938	18981
339	20240529	143200	3787078379	1940	1940	1947	1939	13650
340	20240529	143100	3760596180	1940	1940	1941	1940	5889
341	20240529	143000	3749170865	1940	1942	1942	1940	5285
342	20240529	142900	3738912677	1942	1942	1944	1941	1685
343	20240529	142800	3735640977	1942	1943	1945	1942	2960
344	20240529	142700	3729892606	1945	1946	1946	1945	3352
345	20240529	142600	3723371890	1946	1945	1946	1945	285
346	20240529	142500	3722817491	1945	1944	1946	1944	1133
347	20240529	142400	3720612806	1942	1943	1943	1942	472
348	20240529	142300	3719696167	1947	1942	1947	1941	1823
349	20240529	142200	3716155388	1942	1942	1942	1941	1163
350	20240529	142100	3713897467	1942	1943	1943	1942	411
351	20240529	142000	3713099279	1943	1943	1944	1943	1161
352	20240529	141900	3710843428	1943	1946	1947	1943	10447
353	20240529	141800	3690533024	1947	1947	1948	1946	2550
354	20240529	141700	3685568655	1948	1947	1949	1947	106
355	20240529	141600	3685362200	1949	1948	1949	1947	72
356	20240529	141500	3685221877	1947	1948	1950	1947	958
357	20240529	141400	3683355115	1947	1949	1950	1947	6387
358	20240529	141300	3670916570	1949	1949	1950	1949	255
359	20240529	141200	3670419574	1950	1950	1950	1949	35
360	20240529	141100	3670351345	1950	1949	1950	1949	193
361	20240529	141000	3669975182	1949	1949	1949	1948	842
362	20240529	140900	3668334370	1949	1949	1949	1949	72
363	20240529	140800	3668194042	1949	1948	1949	1948	394
364	20240529	140700	3667426168	1949	1948	1949	1948	959
365	20240529	140600	3665557078	1949	1950	1950	1949	2013
366	20240529	140500	3661632997	1950	1949	1950	1949	504
367	20240529	140400	3660650198	1952	1950	1952	1949	3364
368	20240529	140300	3654089346	1950	1949	1951	1949	5456
369	20240529	140200	3643449694	1949	1949	1950	1947	408
370	20240529	140100	3642654489	1949	1950	1950	1949	323
371	20240529	140000	3642024895	1949	1950	1950	1949	3294
372	20240529	135900	3635604878	1949	1949	1950	1949	5078
373	20240529	135800	3625707156	1949	1949	1950	1949	2684
374	20240529	135700	3620475997	1950	1945	1950	1945	6274
375	20240529	135600	3608256957	1945	1944	1945	1944	957
376	20240529	135500	3606395593	1944	1943	1944	1943	3649
377	20240529	135400	3599305484	1943	1944	1945	1943	1740
378	20240529	135300	3595923633	1943	1943	1945	1943	2836
379	20240529	135200	3590412229	1946	1943	1946	1942	2502
380	20240529	135100	3585551403	1943	1945	1945	1943	118
381	20240529	135000	3585322013	1944	1943	1945	1943	481
382	20240529	134900	3584386564	1945	1942	1946	1941	1237
383	20240529	134800	3581982042	1943	1941	1944	1941	3894
384	20240529	134700	3574415839	1943	1943	1943	1941	819
385	20240529	134600	3572824525	1943	1943	1943	1943	971
386	20240529	134500	3570937872	1943	1940	1943	1939	1922
387	20240529	134400	3567210325	1940	1940	1940	1940	1
388	20240529	134300	3567208385	1943	1939	1943	1939	804
389	20240529	134200	3565649419	1939	1940	1940	1939	3203
390	20240529	134100	3559436677	1945	1940	1945	1940	1655
391	20240529	134000	3556225878	1940	1941	1941	1940	1137
392	20240529	133900	3554019367	1941	1942	1942	1941	1111
393	20240529	133800	3551861806	1946	1943	1946	1943	7479
394	20240529	133700	3537326995	1942	1941	1942	1941	985
395	20240529	133600	3535414186	1942	1944	1944	1942	1326
396	20240529	133500	3532837030	1944	1943	1944	1943	104
397	20240529	133400	3532634886	1946	1945	1946	1945	110
398	20240529	133300	3532420827	1946	1947	1947	1942	33
399	20240529	133200	3532356684	1947	1946	1948	1946	4723
400	20240529	133100	3523161055	1946	1940	1946	1940	1338
401	20240529	133000	3520557758	1940	1941	1948	1940	24279
402	20240529	132900	3473406739	1940	1942	1942	1940	2831
403	20240529	132800	3467911045	1942	1942	1942	1942	1683
404	20240529	132700	3464642659	1943	1942	1943	1942	636
405	20240529	132600	3463407546	1942	1942	1943	1941	813
406	20240529	132500	3461828410	1942	1941	1943	1941	1980
407	20240529	132400	3457983798	1941	1939	1941	1938	187
408	20240529	132300	3457620910	1938	1937	1938	1936	349
409	20240529	132200	3456945231	1936	1936	1937	1936	4146
410	20240529	132100	3448918565	1936	1936	1943	1935	1706
411	20240529	132000	3445615630	1936	1935	1936	1935	1249
412	20240529	131900	3443198795	1935	1935	1935	1935	0
413	20240529	131800	3443198795	1935	1936	1937	1934	16984
414	20240529	131700	3410332795	1937	1940	1940	1937	1298
415	20240529	131600	3407814972	1940	1940	1940	1937	116
416	20240529	131500	3407589938	1940	1936	1940	1936	1673
417	20240529	131400	3404349876	1936	1939	1944	1936	6765
418	20240529	131300	3391242749	1944	1939	1944	1938	1865
419	20240529	131200	3387626488	1945	1939	1946	1938	934
420	20240529	131100	3385810403	1939	1945	1948	1939	11982
421	20240529	131000	3362541187	1949	1950	1950	1949	729
422	20240529	130900	3361119851	1950	1949	1950	1944	4551
423	20240529	130800	3352270271	1949	1945	1949	1945	3026
424	20240529	130700	3346384685	1945	1946	1946	1944	2521
425	20240529	130600	3341480850	1945	1944	1952	1944	22289
426	20240529	130500	3298069684	1945	1942	1945	1942	2091
427	20240529	130400	3294004998	1944	1945	1945	1944	1049
428	20240529	130300	3291964965	1945	1940	1945	1940	7842
429	20240529	130200	3276729452	1940	1938	1940	1938	1080
430	20240529	130100	3274634352	1938	1939	1940	1938	1108
431	20240529	130000	3272486032	1940	1938	1940	1936	7876
432	20240529	125900	3257220034	1938	1937	1938	1937	2398
433	20240529	125800	3252575107	1937	1937	1937	1937	1812
434	20240529	125700	3249065263	1937	1937	1937	1936	1258
435	20240529	125600	3246629428	1936	1936	1936	1936	1418
436	20240529	125500	3243884180	1936	1936	1936	1936	135
437	20240529	125400	3243622820	1936	1937	1937	1936	25
438	20240529	125300	3243574418	1936	1936	1937	1936	466
439	20240529	125200	3242672220	1937	1937	1937	1937	1069
440	20240529	125100	3240601567	1937	1939	1939	1937	740
441	20240529	125000	3239166952	1939	1939	1939	1939	110
442	20240529	124900	3238953662	1939	1939	1939	1939	109
443	20240529	124800	3238742311	1939	1939	1940	1939	1603
444	20240529	124700	3235634086	1939	1939	1939	1939	1412
445	20240529	124600	3232896218	1939	1939	1939	1939	28
446	20240529	124500	3232841926	1936	1938	1938	1935	8111
447	20240529	124400	3217143030	1938	1937	1938	1937	29
448	20240529	124300	3217086829	1937	1938	1938	1937	3196
449	20240529	124200	3210895986	1938	1937	1939	1937	1286
450	20240529	124100	3208404956	1937	1939	1939	1937	3836
451	20240529	124000	3200974422	1937	1936	1937	1936	666
452	20240529	123900	3199684988	1936	1936	1936	1936	134
453	20240529	123800	3199425564	1937	1940	1940	1937	2299
454	20240529	123700	3194971603	1940	1940	1940	1937	14
455	20240529	123600	3194944446	1939	1939	1939	1934	400
456	20240529	123500	3194170042	1939	1940	1940	1935	44
457	20240529	123400	3194084788	1940	1937	1940	1933	4143
458	20240529	123300	3186072043	1937	1935	1937	1934	2203
459	20240529	123200	3181810306	1934	1937	1937	1934	1008
460	20240529	123100	3179860810	1934	1935	1937	1934	2976
461	20240529	123000	3174104017	1935	1937	1937	1935	289
462	20240529	122900	3173544792	1935	1935	1935	1934	381
463	20240529	122800	3172807786	1935	1935	1937	1934	2630
464	20240529	122700	3167719007	1935	1935	1936	1935	8516
465	20240529	122600	3151240447	1935	1936	1936	1935	1921
466	20240529	122500	3147523117	1935	1937	1937	1935	812
467	20240529	122400	3145951096	1937	1936	1937	1936	730
468	20240529	122300	3144537110	1937	1937	1937	1937	84
469	20240529	122200	3144374402	1938	1938	1938	1937	1078
470	20240529	122100	3142286310	1938	1941	1942	1937	2262
471	20240529	122000	3137894311	1942	1942	1942	1942	9
472	20240529	121900	3137876833	1942	1940	1943	1937	3851
473	20240529	121800	3130403874	1936	1936	1940	1936	4410
474	20240529	121700	3121860694	1936	1937	1937	1936	1692
475	20240529	121600	3118584977	1938	1937	1938	1937	3
476	20240529	121500	3118579165	1936	1936	1937	1935	1348
477	20240529	121400	3115970059	1937	1937	1937	1936	3110
478	20240529	121300	3109948192	1937	1936	1938	1936	868
479	20240529	121200	3108267716	1938	1936	1938	1936	2380
480	20240529	121100	3103659934	1936	1938	1938	1936	373
481	20240529	121000	3102937804	1936	1937	1938	1936	1693
482	20240529	120900	3099658008	1938	1938	1938	1937	5374
483	20240529	120800	3089248557	1938	1937	1938	1937	1121
484	20240529	120700	3087076276	1936	1936	1938	1936	2733
485	20240529	120600	3081783093	1936	1937	1937	1935	513
486	20240529	120500	3080789948	1936	1936	1937	1936	22
487	20240529	120400	3080747355	1937	1938	1938	1936	167
488	20240529	120300	3080423948	1936	1938	1938	1936	90
489	20240529	120200	3080249673	1938	1934	1938	1934	113
490	20240529	120100	3080030943	1934	1934	1934	1933	1120
491	20240529	120000	3077864864	1934	1934	1935	1933	8286
492	20240529	115900	3061840502	1934	1935	1935	1934	3826
493	20240529	115800	3054439816	1935	1935	1936	1934	9545
494	20240529	115700	3035970756	1935	1935	1936	1935	811
495	20240529	115600	3034401461	1936	1936	1937	1935	1806
496	20240529	115500	3030905045	1937	1937	1937	1936	350
497	20240529	115400	3030227175	1936	1937	1937	1936	3247
498	20240529	115300	3023940003	1937	1938	1938	1937	950
499	20240529	115200	3022099453	1938	1939	1939	1937	6763
500	20240529	115100	3008996747	1939	1939	1939	1938	40
501	20240529	115000	3008919212	1939	1940	1940	1939	1204
502	20240529	114900	3006584615	1940	1942	1943	1940	1175
503	20240529	114800	3004303931	1943	1940	1943	1938	4158
504	20240529	114700	2996235903	1941	1941	1941	1939	6917
505	20240529	114600	2982812289	1940	1939	1941	1939	849
506	20240529	114500	2981165529	1940	1938	1940	1937	2765
507	20240529	114400	2975805253	1939	1939	1940	1939	1849
508	20240529	114300	2972218419	1940	1938	1940	1938	10313
509	20240529	114200	2952223680	1939	1937	1939	1937	3867
510	20240529	114100	2944732240	1938	1938	1940	1938	3718
511	20240529	114000	2937525637	1939	1937	1939	1937	141
512	20240529	113900	2937252409	1938	1937	1939	1937	1141
513	20240529	113800	2935041116	1937	1940	1940	1937	4364
514	20240529	113700	2926580490	1940	1940	1940	1939	1611
515	20240529	113600	2923456590	1940	1938	1940	1938	6558
516	20240529	113500	2910742404	1938	1939	1940	1938	159
517	20240529	113400	2910434059	1938	1940	1940	1938	5404
518	20240529	113300	2899956945	1940	1941	1941	1940	1959
519	20240529	113200	2896155846	1941	1940	1941	1940	2244
520	20240529	113100	2891801485	1940	1943	1943	1939	3428
521	20240529	113000	2885151666	1944	1945	1946	1943	6341
522	20240529	112900	2872826724	1945	1940	1945	1940	11156
523	20240529	112800	2851148251	1938	1940	1940	1938	1586
524	20240529	112700	2848072775	1940	1940	1940	1938	4825
525	20240529	112600	2838717175	1940	1940	1940	1940	1339
526	20240529	112500	2836119515	1936	1935	1936	1934	2654
527	20240529	112400	2830983028	1933	1933	1934	1933	2366
528	20240529	112300	2826408005	1934	1934	1934	1934	77
529	20240529	112200	2826259087	1934	1933	1934	1932	2218
530	20240529	112100	2821970907	1933	1933	1933	1932	2597
531	20240529	112000	2816950931	1933	1933	1933	1932	1886
532	20240529	111900	2813305643	1933	1933	1933	1933	275
533	20240529	111800	2812774068	1933	1933	1933	1933	944
534	20240529	111700	2810949316	1933	1933	1934	1933	362
535	20240529	111600	2810249569	1934	1935	1935	1934	403
536	20240529	111500	2809470117	1935	1933	1935	1932	3025
537	20240529	111400	2803622815	1933	1932	1933	1932	728
538	20240529	111300	2802215991	1932	1933	1933	1932	1541
539	20240529	111200	2799238596	1937	1937	1937	1932	2407
540	20240529	111100	2794588049	1932	1931	1932	1931	1165
541	20240529	111000	2792337602	1932	1929	1932	1928	14817
542	20240529	110900	2763725965	1929	1929	1931	1929	2428
543	20240529	110800	2759041951	1929	1930	1930	1929	2044
544	20240529	110700	2755097923	1930	1930	1930	1929	3892
545	20240529	110600	2747589145	1930	1931	1931	1929	15191
546	20240529	110500	2718270315	1931	1931	1931	1930	2995
547	20240529	110400	2712487983	1932	1933	1940	1932	1773
548	20240529	110300	2709061947	1932	1934	1934	1931	10911
549	20240529	110200	2687982228	1934	1939	1941	1934	7067
550	20240529	110100	2674300588	1941	1943	1943	1941	831
551	20240529	110000	2672687577	1941	1943	1944	1939	4892
552	20240529	105900	2663186205	1943	1943	1943	1943	460
553	20240529	105800	2662292425	1944	1939	1944	1938	3606
554	20240529	105700	2655295816	1938	1941	1941	1938	2844
555	20240529	105600	2649783973	1941	1937	1941	1936	9264
556	20240529	105500	2631818029	1937	1939	1939	1937	1563
557	20240529	105400	2628789235	1939	1939	1939	1938	3008
558	20240529	105300	2622957048	1939	1938	1939	1938	3236
559	20240529	105200	2616684691	1938	1938	1938	1937	2526
560	20240529	105100	2611790303	1938	1937	1938	1937	527
561	20240529	105000	2610769002	1939	1938	1939	1936	3074
562	20240529	104900	2604810845	1937	1936	1937	1936	9419
563	20240529	104800	2586566293	1936	1936	1937	1935	37
564	20240529	104700	2586494685	1937	1936	1937	1935	1097
565	20240529	104600	2584370867	1936	1935	1937	1934	582
566	20240529	104500	2583244739	1938	1938	1939	1934	5002
567	20240529	104400	2573550762	1938	1935	1939	1935	6490
568	20240529	104300	2560977808	1935	1933	1935	1932	1510
569	20240529	104200	2558059031	1933	1935	1935	1933	2049
570	20240529	104100	2554095051	1937	1936	1937	1935	116
571	20240529	104000	2553870364	1936	1937	1937	1936	99
572	20240529	103900	2553678658	1937	1932	1937	1931	1239
573	20240529	103800	2551284926	1932	1931	1932	1930	5316
574	20240529	103700	2541024113	1932	1932	1932	1930	587
575	20240529	103600	2539890400	1937	1938	1938	1932	3422
576	20240529	103500	2533271622	1938	1938	1938	1938	503
577	20240529	103400	2532296808	1934	1938	1938	1934	4563
578	20240529	103300	2523466226	1938	1939	1939	1936	207
579	20240529	103200	2523064962	1939	1939	1939	1939	57
580	20240529	103100	2522954439	1939	1939	1940	1935	1874
581	20240529	103000	2519321483	1940	1933	1945	1933	7933
582	20240529	102900	2503945538	1932	1929	1932	1929	10286
583	20240529	102800	2484089491	1930	1930	1930	1929	2016
584	20240529	102700	2480199772	1930	1931	1931	1926	5235
585	20240529	102600	2470112029	1931	1931	1931	1927	5013
586	20240529	102500	2460447429	1931	1931	1931	1928	9792
587	20240529	102400	2441550904	1933	1931	1933	1931	6088
588	20240529	102300	2429787589	1933	1933	1933	1931	3260
589	20240529	102200	2423490224	1936	1936	1936	1932	194
590	20240529	102100	2423114792	1936	1936	1936	1932	4871
591	20240529	102000	2413697664	1936	1944	1944	1934	24629
592	20240529	101900	2365981858	1942	1945	1945	1942	2959
593	20240529	101800	2360232834	1945	1947	1947	1945	2640
594	20240529	101700	2355098026	1945	1945	1945	1945	2012
595	20240529	101600	2351184686	1945	1945	1945	1945	1018
596	20240529	101500	2349204676	1947	1945	1947	1941	17300
597	20240529	101400	2315541906	1941	1949	1949	1940	1959
598	20240529	101300	2311732144	1949	1937	1950	1937	50191
599	20240529	101200	2214224659	1937	1937	1938	1936	1998
600	20240529	101100	2210354532	1937	1935	1938	1935	2692
601	20240529	101000	2205141511	1935	1934	1935	1934	254
602	20240529	100900	2204650267	1935	1932	1935	1932	416
603	20240529	100800	2203845613	1935	1935	1935	1935	197
604	20240529	100700	2203464418	1931	1931	1935	1931	10092
605	20240529	100600	2183962172	1931	1932	1932	1931	1270
606	20240529	100500	2181509787	1932	1932	1932	1931	2013
607	20240529	100400	2177620721	1933	1933	1933	1932	3169
608	20240529	100300	2171496788	1932	1933	1933	1932	5141
609	20240529	100200	2161563178	1933	1934	1934	1932	3962
610	20240529	100100	2153903592	1934	1933	1934	1931	2557
611	20240529	100000	2148964123	1933	1932	1933	1932	2873
612	20240529	095900	2143411932	1931	1930	1931	1930	3240
613	20240529	095800	2137155787	1930	1926	1930	1926	16579
614	20240529	095700	2105212481	1924	1930	1930	1924	9778
615	20240529	095600	2086378971	1930	1929	1931	1927	24314
616	20240529	095500	2039511920	1927	1927	1929	1927	13903
617	20240529	095400	2012716562	1928	1926	1928	1925	2927
618	20240529	095300	2007076106	1924	1922	1928	1922	20227
619	20240529	095200	1968126379	1922	1926	1926	1922	5345
620	20240529	095100	1957849785	1926	1923	1927	1920	2981
621	20240529	095000	1952116171	1922	1922	1927	1918	22328
622	20240529	094900	1909225059	1922	1922	1926	1921	31131
623	20240529	094800	1849367563	1922	1922	1929	1921	25285
624	20240529	094700	1800709423	1922	1931	1931	1918	100142
625	20240529	094600	1608027837	1931	1931	1932	1930	23404
626	20240529	094500	1562835970	1931	1935	1935	1931	29406
627	20240529	094400	1505984812	1935	1937	1938	1934	14331
628	20240529	094300	1478248684	1937	1938	1940	1937	6431
629	20240529	094200	1465789912	1938	1943	1943	1937	14953
630	20240529	094100	1436799313	1941	1944	1945	1941	17870
631	20240529	094000	1402078881	1944	1950	1950	1944	2587
632	20240529	093900	1397045903	1950	1947	1950	1947	1996
633	20240529	093800	1393153710	1943	1944	1950	1943	20704
634	20240529	093700	1352849843	1943	1944	1944	1943	796
635	20240529	093600	1351302660	1944	1945	1949	1944	3311
636	20240529	093500	1344865449	1944	1947	1947	1944	2573
637	20240529	093400	1339861754	1947	1946	1947	1944	7121
638	20240529	093300	1326005752	1947	1950	1950	1946	1063
639	20240529	093200	1323936047	1950	1951	1951	1947	6199
640	20240529	093100	1311852608	1950	1957	1957	1949	4741
641	20240529	093000	1302606761	1957	1946	1959	1946	21282
642	20240529	092900	1261076659	1945	1946	1946	1945	9349
643	20240529	092800	1242890484	1946	1946	1949	1946	8983
644	20240529	092700	1225399659	1946	1944	1947	1943	3808
645	20240529	092600	1217995725	1944	1941	1944	1941	9333
646	20240529	092500	1199871057	1941	1941	1942	1938	8714
647	20240529	092400	1182969218	1940	1941	1941	1934	18258
648	20240529	092300	1147633132	1937	1942	1944	1937	14673
649	20240529	092200	1119165074	1942	1943	1944	1942	1770
650	20240529	092100	1115726035	1944	1950	1950	1942	8204
651	20240529	092000	1099775522	1950	1943	1952	1942	8239
652	20240529	091900	1083726946	1942	1940	1942	1936	10778
653	20240529	091800	1062824814	1935	1943	1943	1931	60380
654	20240529	091700	945843642	1943	1944	1945	1943	8962
655	20240529	091600	928428006	1944	1946	1946	1943	6166
656	20240529	091500	916437679	1947	1942	1947	1942	6058
657	20240529	091400	904657182	1941	1945	1947	1938	49381
658	20240529	091300	808773419	1945	1947	1948	1943	19455
659	20240529	091200	770929260	1945	1954	1954	1945	41700
660	20240529	091100	689597797	1954	1969	1969	1954	33097
661	20240529	091000	624848884	1969	1957	1969	1957	13025
662	20240529	090900	599311711	1957	1959	1959	1954	18939
663	20240529	090800	562257483	1959	1960	1960	1957	13899
664	20240529	090700	535047405	1958	1976	1976	1958	24204
665	20240529	090600	487538434	1978	1973	1978	1966	12516
666	20240529	090500	462832664	1973	1965	1975	1961	22599
667	20240529	090400	418286451	1966	1953	1966	1953	28358
668	20240529	090300	362713152	1953	1966	1966	1950	48086
669	20240529	090200	268799727	1966	1963	1970	1957	37650
670	20240529	090100	195011905	1963	1959	1974	1959	14833
671	20240529	090000	165802432	1959	1979	1981	1958	83477