KissMeData/073560/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	193300	9181041356	1963	1963	1963	1963	68914
3	20230825	193200	9181041356	1963	1963	1963	1963	0
4	20230825	193100	9181041356	1963	1963	1963	1963	0
5	20230825	193000	9181041356	1963	1963	1963	1963	0
6	20230825	192900	9181041356	1963	1963	1963	1963	0
7	20230825	192800	9181041356	1963	1963	1963	1963	0
8	20230825	192700	9181041356	1963	1963	1963	1963	0
9	20230825	192600	9181041356	1963	1963	1963	1963	0
10	20230825	192500	9181041356	1963	1963	1963	1963	0
11	20230825	192400	9181041356	1963	1963	1963	1963	0
12	20230825	192300	9181041356	1963	1963	1963	1963	0
13	20230825	192200	9181041356	1963	1963	1963	1963	0
14	20230825	192100	9181041356	1963	1963	1963	1963	0
15	20230825	192000	9181041356	1963	1963	1963	1963	0
16	20230825	191900	9181041356	1963	1963	1963	1963	0
17	20230825	191800	9181041356	1963	1963	1963	1963	0
18	20230825	191700	9181041356	1963	1963	1963	1963	0
19	20230825	191600	9181041356	1963	1963	1963	1963	0
20	20230825	191500	9181041356	1963	1963	1963	1963	0
21	20230825	191400	9181041356	1963	1963	1963	1963	0
22	20230825	191300	9181041356	1963	1963	1963	1963	0
23	20230825	191200	9181041356	1963	1963	1963	1963	0
24	20230825	191100	9181041356	1963	1963	1963	1963	0
25	20230825	191000	9181041356	1963	1963	1963	1963	0
26	20230825	190900	9181041356	1963	1963	1963	1963	0
27	20230825	190800	9181041356	1963	1963	1963	1963	0
28	20230825	190700	9181041356	1963	1963	1963	1963	0
29	20230825	190600	9181041356	1963	1963	1963	1963	0
30	20230825	190500	9181041356	1963	1963	1963	1963	0
31	20230825	190400	9181041356	1963	1963	1963	1963	0
32	20230825	190300	9181041356	1963	1963	1963	1963	68914
33	20230825	190200	9181041356	1963	1963	1963	1963	0
34	20230825	190100	9181041356	1963	1963	1963	1963	0
35	20230825	190000	9181041356	1963	1963	1963	1963	0
36	20230825	185900	9181041356	1963	1963	1963	1963	0
37	20230825	185800	9181041356	1963	1963	1963	1963	0
38	20230825	185700	9181041356	1963	1963	1963	1963	0
39	20230825	185600	9181041356	1963	1963	1963	1963	0
40	20230825	185500	9181041356	1963	1963	1963	1963	0
41	20230825	185400	9181041356	1963	1963	1963	1963	0
42	20230825	185300	9181041356	1963	1963	1963	1963	0
43	20230825	185200	9181041356	1963	1963	1963	1963	0
44	20230825	185100	9181041356	1963	1963	1963	1963	0
45	20230825	185000	9181041356	1963	1963	1963	1963	0
46	20230825	184900	9181041356	1963	1963	1963	1963	0
47	20230825	184800	9181041356	1963	1963	1963	1963	0
48	20230825	184700	9181041356	1963	1963	1963	1963	0
49	20230825	184600	9181041356	1963	1963	1963	1963	0
50	20230825	184500	9181041356	1963	1963	1963	1963	0
51	20230825	184400	9181041356	1963	1963	1963	1963	0
52	20230825	184300	9181041356	1963	1963	1963	1963	0
53	20230825	184200	9181041356	1963	1963	1963	1963	0
54	20230825	184100	9181041356	1963	1963	1963	1963	0
55	20230825	184000	9181041356	1963	1963	1963	1963	0
56	20230825	183900	9181041356	1963	1963	1963	1963	0
57	20230825	183800	9181041356	1963	1963	1963	1963	0
58	20230825	183700	9181041356	1963	1963	1963	1963	0
59	20230825	183600	9181041356	1963	1963	1963	1963	0
60	20230825	183500	9181041356	1963	1963	1963	1963	0
61	20230825	183400	9181041356	1963	1963	1963	1963	0
62	20230825	183300	9181041356	1963	1963	1963	1963	68914
63	20230825	183200	9181041356	1963	1963	1963	1963	0
64	20230825	183100	9181041356	1963	1963	1963	1963	0
65	20230825	183000	9181041356	1963	1963	1963	1963	0
66	20230825	182900	9181041356	1963	1963	1963	1963	0
67	20230825	182800	9181041356	1963	1963	1963	1963	0
68	20230825	182700	9181041356	1963	1963	1963	1963	0
69	20230825	182600	9181041356	1963	1963	1963	1963	0
70	20230825	182500	9181041356	1963	1963	1963	1963	0
71	20230825	182400	9181041356	1963	1963	1963	1963	0
72	20230825	182300	9181041356	1963	1963	1963	1963	0
73	20230825	182200	9181041356	1963	1963	1963	1963	0
74	20230825	182100	9181041356	1963	1963	1963	1963	0
75	20230825	182000	9181041356	1963	1963	1963	1963	0
76	20230825	181900	9181041356	1963	1963	1963	1963	0
77	20230825	181800	9181041356	1963	1963	1963	1963	0
78	20230825	181700	9181041356	1963	1963	1963	1963	0
79	20230825	181600	9181041356	1963	1963	1963	1963	0
80	20230825	181500	9181041356	1963	1963	1963	1963	0
81	20230825	181400	9181041356	1963	1963	1963	1963	0
82	20230825	181300	9181041356	1963	1963	1963	1963	0
83	20230825	181200	9181041356	1963	1963	1963	1963	0
84	20230825	181100	9181041356	1963	1963	1963	1963	0
85	20230825	181000	9181041356	1963	1963	1963	1963	0
86	20230825	180900	9181041356	1963	1963	1963	1963	0
87	20230825	180800	9181041356	1963	1963	1963	1963	0
88	20230825	180700	9181041356	1963	1963	1963	1963	0
89	20230825	180600	9181041356	1963	1963	1963	1963	0
90	20230825	180500	9181041356	1963	1963	1963	1963	0
91	20230825	180400	9181041356	1963	1963	1963	1963	0
92	20230825	180300	9181041356	1963	1963	1963	1963	68914
93	20230825	180200	9181041356	1963	1963	1963	1963	0
94	20230825	180100	9181041356	1963	1963	1963	1963	0
95	20230825	180000	9181041356	1963	1963	1963	1963	0
96	20230825	175900	9181041356	1963	1963	1963	1963	0
97	20230825	175800	9181041356	1963	1963	1963	1963	0
98	20230825	175700	9181041356	1963	1963	1963	1963	0
99	20230825	175600	9181041356	1963	1963	1963	1963	0
100	20230825	175500	9181041356	1963	1963	1963	1963	0
101	20230825	175400	9181041356	1963	1963	1963	1963	0
102	20230825	175300	9181041356	1963	1963	1963	1963	0
103	20230825	175200	9181041356	1963	1963	1963	1963	0
104	20230825	175100	9181041356	1963	1963	1963	1963	0
105	20230825	175000	9181041356	1963	1963	1963	1963	0
106	20230825	174900	9181041356	1963	1963	1963	1963	0
107	20230825	174800	9181041356	1963	1963	1963	1963	0
108	20230825	174700	9181041356	1963	1963	1963	1963	0
109	20230825	174600	9181041356	1963	1963	1963	1963	0
110	20230825	174500	9181041356	1963	1963	1963	1963	0
111	20230825	174400	9181041356	1963	1963	1963	1963	0
112	20230825	174300	9181041356	1963	1963	1963	1963	0
113	20230825	174200	9181041356	1963	1963	1963	1963	0
114	20230825	174100	9181041356	1963	1963	1963	1963	0
115	20230825	174000	9181041356	1963	1963	1963	1963	0
116	20230825	173900	9181041356	1963	1963	1963	1963	0
117	20230825	173800	9181041356	1963	1963	1963	1963	0
118	20230825	173700	9181041356	1963	1963	1963	1963	0
119	20230825	173600	9181041356	1963	1963	1963	1963	0
120	20230825	173500	9181041356	1963	1963	1963	1963	0
121	20230825	173400	9181041356	1963	1963	1963	1963	0
122	20230825	173300	9181041356	1963	1963	1963	1963	68914
123	20230825	173200	9181041356	1963	1963	1963	1963	0
124	20230825	173100	9181041356	1963	1963	1963	1963	0
125	20230825	173000	9181041356	1963	1963	1963	1963	0
126	20230825	172900	9181041356	1963	1963	1963	1963	0
127	20230825	172800	9181041356	1963	1963	1963	1963	0
128	20230825	172700	9181041356	1963	1963	1963	1963	0
129	20230825	172600	9181041356	1963	1963	1963	1963	0
130	20230825	172500	9181041356	1963	1963	1963	1963	0
131	20230825	172400	9181041356	1963	1963	1963	1963	0
132	20230825	172300	9181041356	1963	1963	1963	1963	0
133	20230825	172200	9181041356	1963	1963	1963	1963	0
134	20230825	172100	9181041356	1963	1963	1963	1963	0
135	20230825	172000	9181041356	1963	1963	1963	1963	0
136	20230825	171900	9181041356	1963	1963	1963	1963	0
137	20230825	171800	9181041356	1963	1963	1963	1963	0
138	20230825	171700	9181041356	1963	1963	1963	1963	0
139	20230825	171600	9181041356	1963	1963	1963	1963	0
140	20230825	171500	9181041356	1963	1963	1963	1963	0
141	20230825	171400	9181041356	1963	1963	1963	1963	0
142	20230825	171300	9181041356	1963	1963	1963	1963	0
143	20230825	171200	9181041356	1963	1963	1963	1963	0
144	20230825	171100	9181041356	1963	1963	1963	1963	0
145	20230825	171000	9181041356	1963	1963	1963	1963	0
146	20230825	170900	9181041356	1963	1963	1963	1963	0
147	20230825	170800	9181041356	1963	1963	1963	1963	0
148	20230825	170700	9181041356	1963	1963	1963	1963	0
149	20230825	170600	9181041356	1963	1963	1963	1963	0
150	20230825	170500	9181041356	1963	1963	1963	1963	0
151	20230825	170400	9181041356	1963	1963	1963	1963	0
152	20230825	170300	9181041356	1963	1963	1963	1963	68914
153	20230825	170200	9181041356	1963	1963	1963	1963	0
154	20230825	170100	9181041356	1963	1963	1963	1963	0
155	20230825	170000	9181041356	1963	1963	1963	1963	0
156	20230825	165900	9181041356	1963	1963	1963	1963	0
157	20230825	165800	9181041356	1963	1963	1963	1963	0
158	20230825	165700	9181041356	1963	1963	1963	1963	0
159	20230825	165600	9181041356	1963	1963	1963	1963	0
160	20230825	165500	9181041356	1963	1963	1963	1963	0
161	20230825	165400	9181041356	1963	1963	1963	1963	0
162	20230825	165300	9181041356	1963	1963	1963	1963	0
163	20230825	165200	9181041356	1963	1963	1963	1963	0
164	20230825	165100	9181041356	1963	1963	1963	1963	0
165	20230825	165000	9181041356	1963	1963	1963	1963	0
166	20230825	164900	9181041356	1963	1963	1963	1963	0
167	20230825	164800	9181041356	1963	1963	1963	1963	0
168	20230825	164700	9181041356	1963	1963	1963	1963	0
169	20230825	164600	9181041356	1963	1963	1963	1963	0
170	20230825	164500	9181041356	1963	1963	1963	1963	0
171	20230825	164400	9181041356	1963	1963	1963	1963	0
172	20230825	164300	9181041356	1963	1963	1963	1963	0
173	20230825	164200	9181041356	1963	1963	1963	1963	0
174	20230825	164100	9181041356	1963	1963	1963	1963	0
175	20230825	164000	9181041356	1963	1963	1963	1963	0
176	20230825	163900	9181041356	1963	1963	1963	1963	0
177	20230825	163800	9181041356	1963	1963	1963	1963	0
178	20230825	163700	9181041356	1963	1963	1963	1963	0
179	20230825	163600	9181041356	1963	1963	1963	1963	0
180	20230825	163500	9181041356	1963	1963	1963	1963	0
181	20230825	163400	9181041356	1963	1963	1963	1963	0
182	20230825	163300	9181041356	1963	1963	1963	1963	68914
183	20230825	163200	9181041356	1963	1963	1963	1963	0
184	20230825	163100	9181041356	1963	1963	1963	1963	0
185	20230825	163000	9181041356	1963	1963	1963	1963	0
186	20230825	162900	9181041356	1963	1963	1963	1963	0
187	20230825	162800	9181041356	1963	1963	1963	1963	0
188	20230825	162700	9181041356	1963	1963	1963	1963	0
189	20230825	162600	9181041356	1963	1963	1963	1963	0
190	20230825	162500	9181041356	1963	1963	1963	1963	0
191	20230825	162400	9181041356	1963	1963	1963	1963	0
192	20230825	162300	9181041356	1963	1963	1963	1963	0
193	20230825	162200	9181041356	1963	1963	1963	1963	0
194	20230825	162100	9181041356	1963	1963	1963	1963	0
195	20230825	162000	9181041356	1963	1963	1963	1963	0
196	20230825	161900	9181041356	1963	1963	1963	1963	0
197	20230825	161800	9181041356	1963	1963	1963	1963	0
198	20230825	161700	9181041356	1963	1963	1963	1963	0
199	20230825	161600	9181041356	1963	1963	1963	1963	0
200	20230825	161500	9181041356	1963	1963	1963	1963	0
201	20230825	161400	9181041356	1963	1963	1963	1963	0
202	20230825	161300	9181041356	1963	1963	1963	1963	0
203	20230825	161200	9181041356	1963	1963	1963	1963	0
204	20230825	161100	9181041356	1963	1963	1963	1963	0
205	20230825	161000	9181041356	1963	1963	1963	1963	0
206	20230825	160900	9181041356	1963	1963	1963	1963	0
207	20230825	160800	9181041356	1963	1963	1963	1963	0
208	20230825	160700	9181041356	1963	1963	1963	1963	0
209	20230825	160600	9181041356	1963	1963	1963	1963	0
210	20230825	160500	9181041356	1963	1963	1963	1963	0
211	20230825	160400	9181041356	1963	1963	1963	1963	0
212	20230825	160300	9181041356	1963	1963	1963	1963	68914
213	20230825	160200	9181041356	1963	1963	1963	1963	0
214	20230825	160100	9181041356	1963	1963	1963	1963	0
215	20230825	160000	9181041356	1963	1963	1963	1963	0
216	20230825	155900	9181041356	1963	1963	1963	1963	0
217	20230825	155800	9181041356	1963	1963	1963	1963	0
218	20230825	155700	9181041356	1963	1963	1963	1963	0
219	20230825	155600	9181041356	1963	1963	1963	1963	0
220	20230825	155500	9181041356	1963	1963	1963	1963	0
221	20230825	155400	9181041356	1963	1963	1963	1963	0
222	20230825	155300	9181041356	1963	1963	1963	1963	0
223	20230825	155200	9181041356	1963	1963	1963	1963	0
224	20230825	155100	9181041356	1963	1963	1963	1963	0
225	20230825	155000	9181041356	1963	1963	1963	1963	0
226	20230825	154900	9181041356	1963	1963	1963	1963	0
227	20230825	154800	9181041356	1963	1963	1963	1963	0
228	20230825	154700	9181041356	1963	1963	1963	1963	0
229	20230825	154600	9181041356	1963	1963	1963	1963	0
230	20230825	154500	9181041356	1963	1963	1963	1963	0
231	20230825	154400	9181041356	1963	1963	1963	1963	0
232	20230825	154300	9181041356	1963	1963	1963	1963	0
233	20230825	154200	9181041356	1963	1963	1963	1963	0
234	20230825	154100	9181041356	1963	1963	1963	1963	0
235	20230825	154000	9181041356	1963	1963	1963	1963	0
236	20230825	153900	9181041356	1963	1963	1963	1963	0
237	20230825	153800	9181041356	1963	1963	1963	1963	0
238	20230825	153700	9181041356	1963	1963	1963	1963	0
239	20230825	153600	9181041356	1963	1963	1963	1963	0
240	20230825	153500	9181041356	1963	1963	1963	1963	0
241	20230825	153400	9181041356	1963	1963	1963	1963	0
242	20230825	153300	9181041356	1963	1963	1963	1963	68914
243	20230825	153200	9181041356	1963	1963	1963	1963	0
244	20230825	153100	9181041356	1963	1963	1963	1963	0
245	20230825	153000	9181041356	1963	1963	1963	1963	68914
246	20230825	152900	9045763174	1964	1964	1964	1964	0
247	20230825	152800	9045763174	1964	1964	1964	1964	0
248	20230825	152700	9045763174	1964	1964	1964	1964	0
249	20230825	152600	9045763174	1964	1964	1964	1964	0
250	20230825	152500	9045763174	1964	1964	1964	1964	0
251	20230825	152400	9045763174	1964	1964	1964	1964	0
252	20230825	152300	9045763174	1964	1964	1964	1964	0
253	20230825	152200	9045763174	1964	1964	1964	1964	0
254	20230825	152100	9045763174	1964	1964	1964	1964	0
255	20230825	152000	9045763174	1964	1964	1964	1964	0
256	20230825	151900	9045763174	1964	1960	1965	1955	20192
257	20230825	151800	9006188908	1960	1963	1964	1959	11569
258	20230825	151700	8983510951	1963	1962	1965	1962	1896
259	20230825	151600	8979788776	1962	1966	1968	1962	4875
260	20230825	151500	8970211407	1969	1964	1969	1964	12799
261	20230825	151400	8945044756	1964	1967	1968	1964	2017
262	20230825	151300	8941081001	1967	1965	1967	1963	14919
263	20230825	151200	8911749428	1966	1967	1967	1962	8207
264	20230825	151100	8895611144	1968	1961	1968	1960	23069
265	20230825	151000	8850384120	1961	1964	1967	1961	3858
266	20230825	150900	8842806666	1968	1968	1969	1960	2606
267	20230825	150800	8837678074	1968	1960	1968	1958	4278
268	20230825	150700	8829294638	1960	1958	1960	1957	2477
269	20230825	150600	8824443862	1957	1954	1957	1952	6071
270	20230825	150500	8812580140	1954	1954	1955	1951	2854
271	20230825	150400	8807003923	1954	1957	1957	1954	10784
272	20230825	150300	8785916128	1958	1961	1962	1957	6192
273	20230825	150200	8773782737	1960	1965	1967	1960	4821
274	20230825	150100	8764317722	1967	1969	1969	1965	6908
275	20230825	150000	8750733141	1969	1971	1971	1968	7048
276	20230825	145900	8736856067	1970	1973	1973	1970	9541
277	20230825	145800	8718041615	1973	1973	1977	1970	16999
278	20230825	145700	8684494380	1973	1969	1974	1966	3326
279	20230825	145600	8677939993	1968	1974	1974	1968	25067
280	20230825	145500	8628563322	1973	1983	1983	1972	25679
281	20230825	145400	8577843556	1983	1957	1988	1957	75785
282	20230825	145300	8428350604	1956	1945	1961	1940	57632
283	20230825	145200	8315903075	1945	1944	1946	1940	6276
284	20230825	145100	8303705344	1944	1941	1944	1940	2960
285	20230825	145000	8297958070	1941	1941	1941	1940	647
286	20230825	144900	8296702720	1942	1942	1943	1940	261
287	20230825	144800	8296195850	1943	1943	1943	1940	358
288	20230825	144700	8295500932	1943	1943	1943	1940	1102
289	20230825	144600	8293359992	1943	1941	1943	1939	309
290	20230825	144500	8292760768	1943	1943	1943	1942	3352
291	20230825	144400	8286247833	1943	1939	1943	1939	212
292	20230825	144300	8285835954	1944	1944	1944	1944	30
293	20230825	144200	8285777634	1944	1944	1944	1944	757
294	20230825	144100	8284306026	1944	1944	1944	1944	738
295	20230825	144000	8282871354	1945	1942	1945	1942	3126
296	20230825	143900	8276794772	1942	1942	1942	1942	748
297	20230825	143800	8275342156	1936	1938	1939	1936	3100
298	20230825	143700	8269339574	1942	1935	1942	1935	5865
299	20230825	143600	8257978645	1933	1933	1933	1932	4443
300	20230825	143500	8249390576	1933	1931	1933	1931	4626
301	20230825	143400	8240453418	1932	1934	1934	1932	1426
302	20230825	143300	8237696964	1934	1936	1936	1934	2451
303	20230825	143200	8232955561	1936	1938	1938	1936	690
304	20230825	143100	8231619325	1937	1938	1938	1937	1204
305	20230825	143000	8229287173	1938	1942	1942	1938	2010
306	20230825	142900	8225391551	1941	1943	1943	1941	1110
307	20230825	142800	8223235631	1943	1938	1943	1938	412
308	20230825	142700	8222436115	1943	1944	1947	1943	1587
309	20230825	142600	8219349612	1934	1943	1944	1934	8121
310	20230825	142500	8203577488	1944	1945	1947	1944	2279
311	20230825	142400	8199146885	1945	1945	1947	1945	1024
312	20230825	142300	8197155185	1947	1945	1947	1945	470
313	20230825	142200	8196240295	1945	1945	1947	1944	1944
314	20230825	142100	8192459946	1946	1945	1946	1945	599
315	20230825	142000	8191294612	1945	1948	1948	1944	35
316	20230825	141900	8191226487	1948	1948	1948	1948	50
317	20230825	141800	8191129087	1944	1944	1944	1943	1099
318	20230825	141700	8188992706	1944	1948	1948	1944	610
319	20230825	141600	8187806456	1948	1948	1948	1948	504
320	20230825	141500	8186824664	1943	1943	1948	1943	1789
321	20230825	141400	8183343665	1943	1941	1943	1941	4416
322	20230825	141300	8174765640	1940	1940	1940	1940	0
323	20230825	141200	8174765640	1940	1938	1940	1936	4327
324	20230825	141100	8166374150	1935	1935	1935	1935	112
325	20230825	141000	8166157430	1935	1934	1935	1934	1212
326	20230825	140900	8163813417	1935	1936	1936	1935	201
327	20230825	140800	8163424452	1936	1936	1936	1936	2766
328	20230825	140700	8158069476	1936	1936	1936	1936	1760
329	20230825	140600	8154662116	1936	1933	1936	1933	605
330	20230825	140500	8153492636	1932	1936	1936	1932	1006
331	20230825	140400	8151549032	1930	1930	1930	1930	0
332	20230825	140300	8151549032	1930	1930	1930	1930	1171
333	20230825	140200	8149289002	1931	1931	1931	1931	2516
334	20230825	140100	8144430606	1933	1934	1934	1933	2502
335	20230825	140000	8139593738	1933	1933	1933	1933	100
336	20230825	135900	8139400438	1934	1934	1934	1933	1564
337	20230825	135800	8136375676	1933	1935	1935	1933	1810
338	20230825	135700	8132873837	1935	1936	1936	1935	2169
339	20230825	135600	8128674872	1936	1940	1940	1936	1100
340	20230825	135500	8126543572	1940	1940	1940	1940	15
341	20230825	135400	8126514472	1940	1936	1940	1935	1305
342	20230825	135300	8123987672	1933	1933	1933	1933	0
343	20230825	135200	8123987672	1933	1934	1934	1931	1580
344	20230825	135100	8120935550	1933	1933	1933	1933	140
345	20230825	135000	8120664930	1940	1939	1940	1939	537
346	20230825	134900	8119623230	1931	1931	1931	1931	4
347	20230825	134800	8119615506	1930	1930	1930	1930	0
348	20230825	134700	8119615506	1930	1934	1940	1930	1100
349	20230825	134600	8117484428	1930	1931	1931	1930	8279
350	20230825	134500	8101498295	1931	1933	1934	1931	3290
351	20230825	134400	8095138405	1933	1934	1934	1933	3001
352	20230825	134300	8089334472	1934	1936	1936	1934	2006
353	20230825	134200	8085452954	1936	1936	1936	1936	1005
354	20230825	134100	8083507274	1936	1936	1936	1936	416
355	20230825	134000	8082701898	1939	1939	1939	1939	1678
356	20230825	133900	8079448256	1939	1939	1939	1939	40
357	20230825	133800	8079370696	1938	1938	1938	1936	3397
358	20230825	133700	8072788503	1938	1937	1938	1937	1302
359	20230825	133600	8070266328	1937	1934	1937	1934	751
360	20230825	133500	8068811659	1933	1931	1933	1931	1183
361	20230825	133400	8066525921	1932	1932	1932	1932	126
362	20230825	133300	8066282489	1932	1932	1932	1932	351
363	20230825	133200	8065604357	1928	1928	1928	1927	2181
364	20230825	133100	8061401246	1928	1931	1931	1928	819
365	20230825	133000	8059821203	1931	1931	1931	1931	316
366	20230825	132900	8059211007	1931	1931	1931	1931	200
367	20230825	132800	8058824807	1929	1929	1929	1928	600
368	20230825	132700	8057667599	1929	1929	1932	1929	4875
369	20230825	132600	8048261174	1929	1930	1930	1929	7724
370	20230825	132500	8033360689	1930	1932	1932	1930	2815
371	20230825	132400	8027924746	1932	1937	1937	1932	1478
372	20230825	132300	8025069045	1938	1938	1938	1938	0
373	20230825	132200	8025069045	1938	1936	1938	1931	911
374	20230825	132100	8023306580	1936	1930	1936	1930	1256
375	20230825	132000	8020881564	1930	1931	1931	1930	4157
376	20230825	131900	8012858298	1931	1931	1931	1931	1168
377	20230825	131800	8010602890	1931	1933	1933	1931	1547
378	20230825	131700	8007614531	1936	1936	1936	1936	1130
379	20230825	131600	8005426851	1936	1935	1936	1935	1001
380	20230825	131500	8003489044	1931	1935	1935	1931	5008
381	20230825	131400	7993813583	1935	1937	1937	1935	1298
382	20230825	131300	7991300604	1936	1937	1937	1936	22
383	20230825	131200	7991258008	1936	1937	1937	1936	273
384	20230825	131100	7990729479	1937	1937	1937	1937	486
385	20230825	131000	7989788097	1937	1938	1938	1937	1159
386	20230825	130900	7987543049	1938	1936	1938	1936	2815
387	20230825	130800	7982090178	1935	1935	1935	1935	0
388	20230825	130700	7982090178	1935	1934	1937	1934	3854
389	20230825	130600	7974630596	1935	1933	1935	1932	9527
390	20230825	130500	7956214813	1934	1937	1937	1934	752
391	20230825	130400	7954760363	1937	1937	1937	1937	343
392	20230825	130300	7954095972	1937	1936	1937	1935	4613
393	20230825	130200	7945166832	1937	1939	1939	1937	2885
394	20230825	130100	7939576488	1938	1939	1939	1938	3696
395	20230825	130000	7932411048	1939	1941	1941	1939	2721
396	20230825	125900	7927132837	1941	1941	1941	1941	1235
397	20230825	125800	7924735702	1941	1941	1941	1941	300
398	20230825	125700	7924153402	1940	1943	1944	1940	5516
399	20230825	125600	7913444187	1943	1943	1943	1943	1652
400	20230825	125500	7910234351	1943	1943	1943	1943	0
401	20230825	125400	7910234351	1943	1943	1943	1943	954
402	20230825	125300	7908380729	1942	1947	1947	1942	12948
403	20230825	125200	7883202563	1947	1949	1949	1947	269
404	20230825	125100	7882678796	1949	1949	1949	1947	10002
405	20230825	125000	7863197767	1949	1949	1949	1949	115
406	20230825	124900	7862973632	1949	1949	1949	1948	2016
407	20230825	124800	7859044999	1950	1952	1952	1949	4193
408	20230825	124700	7850868035	1951	1953	1953	1951	1371
409	20230825	124600	7848192389	1953	1953	1953	1952	1668
410	20230825	124500	7844935285	1953	1953	1953	1952	3624
411	20230825	124400	7837857813	1953	1951	1953	1951	1111
412	20230825	124300	7835690233	1949	1949	1950	1949	1515
413	20230825	124200	7832737348	1950	1949	1950	1949	2755
414	20230825	124100	7827367733	1947	1948	1948	1947	578
415	20230825	124000	7826242166	1949	1949	1949	1949	1052
416	20230825	123900	7824191818	1949	1944	1949	1944	8647
417	20230825	123800	7807375195	1939	1944	1944	1939	1453
418	20230825	123700	7804556347	1940	1941	1944	1940	949
419	20230825	123600	7802714027	1944	1944	1944	1944	148
420	20230825	123500	7802426315	1944	1943	1944	1943	730
421	20230825	123400	7801007880	1943	1943	1943	1943	21
422	20230825	123300	7800967077	1939	1939	1939	1939	0
423	20230825	123200	7800967077	1939	1944	1944	1939	821
424	20230825	123100	7799375083	1944	1944	1944	1939	438
425	20230825	123000	7798523616	1944	1940	1944	1939	623
426	20230825	122900	7797315278	1940	1944	1945	1940	3734
427	20230825	122800	7790066197	1945	1942	1945	1940	19116
428	20230825	122700	7752980092	1941	1944	1944	1941	1227
429	20230825	122600	7750596590	1945	1948	1948	1945	2331
430	20230825	122500	7746061698	1948	1949	1950	1948	8545
431	20230825	122400	7729412052	1949	1955	1955	1949	4435
432	20230825	122300	7720760126	1955	1957	1957	1951	5794
433	20230825	122200	7709428142	1957	1953	1957	1953	7259
434	20230825	122100	7695230484	1953	1954	1954	1953	1133
435	20230825	122000	7693016725	1953	1948	1953	1948	6442
436	20230825	121900	7680465064	1948	1953	1953	1948	19032
437	20230825	121800	7643341557	1954	1957	1957	1954	5868
438	20230825	121700	7631872725	1957	1958	1958	1957	203
439	20230825	121600	7631475408	1958	1955	1958	1955	4704
440	20230825	121500	7622277531	1955	1955	1956	1955	3393
441	20230825	121400	7615643726	1956	1958	1958	1956	3719
442	20230825	121300	7608363568	1959	1960	1960	1959	598
443	20230825	121200	7607191698	1962	1962	1962	1960	1986
444	20230825	121100	7603295186	1963	1960	1963	1960	549
445	20230825	121000	7602218308	1959	1959	1959	1959	284
446	20230825	120900	7601661952	1958	1959	1959	1958	1222
447	20230825	120800	7599269159	1959	1959	1959	1957	1185
448	20230825	120700	7596949548	1959	1958	1959	1957	3922
449	20230825	120600	7589272544	1963	1959	1963	1957	3141
450	20230825	120500	7583111173	1960	1956	1960	1955	8023
451	20230825	120400	7567420140	1957	1959	1961	1957	4365
452	20230825	120300	7558864344	1959	1960	1960	1959	5829
453	20230825	120200	7547445328	1960	1961	1961	1960	12070
454	20230825	120100	7523779008	1961	1961	1962	1960	3209
455	20230825	120000	7517486528	1961	1961	1963	1960	7316
456	20230825	115900	7503145783	1963	1965	1965	1961	1617
457	20230825	115800	7499970124	1965	1967	1969	1965	19691
458	20230825	115700	7461252597	1967	1970	1971	1965	6216
459	20230825	115600	7449021032	1971	1965	1972	1965	15142
460	20230825	115500	7419190210	1965	1965	1972	1965	33226
461	20230825	115400	7353765542	1965	1960	1965	1960	11734
462	20230825	115300	7330741540	1960	1960	1960	1957	4429
463	20230825	115200	7322060726	1960	1951	1961	1946	32831
464	20230825	115100	7257780718	1950	1944	1950	1940	7786
465	20230825	115000	7242620982	1944	1943	1944	1940	11314
466	20230825	114900	7220658707	1943	1943	1945	1942	9015
467	20230825	114800	7203135134	1944	1944	1946	1944	8953
468	20230825	114700	7185722225	1942	1943	1943	1941	5260
469	20230825	114600	7175507954	1943	1944	1944	1942	242
470	20230825	114500	7175037708	1947	1938	1947	1938	8925
471	20230825	114400	7157716611	1939	1939	1939	1938	1100
472	20230825	114300	7155583717	1935	1939	1939	1935	12350
473	20230825	114200	7131680743	1942	1939	1942	1937	3393
474	20230825	114100	7125107722	1938	1942	1942	1938	5256
475	20230825	114000	7114911868	1942	1938	1942	1938	1002
476	20230825	113900	7112969984	1938	1938	1940	1936	9145
477	20230825	113800	7095253907	1938	1938	1938	1937	6436
478	20230825	113700	7082785300	1938	1938	1939	1938	1169
479	20230825	113600	7080519023	1938	1940	1940	1938	5324
480	20230825	113500	7070193564	1940	1934	1940	1934	7213
481	20230825	113400	7056223569	1933	1933	1933	1933	2485
482	20230825	113300	7051420064	1933	1931	1933	1929	5061
483	20230825	113200	7041649301	1931	1932	1933	1931	6343
484	20230825	113100	7029394615	1939	1931	1941	1931	604
485	20230825	113000	7028222867	1944	1930	1944	1928	7888
486	20230825	112900	7012976449	1931	1935	1935	1927	21549
487	20230825	112800	6971374479	1934	1944	1944	1930	8064
488	20230825	112700	6955780700	1945	1946	1946	1936	22100
489	20230825	112600	6912898150	1952	1952	1959	1946	19295
490	20230825	112500	6875187926	1950	1959	1959	1948	18193
491	20230825	112400	6839711997	1958	1956	1961	1953	23513
492	20230825	112300	6793688665	1958	1957	1961	1955	39372
493	20230825	112200	6716582553	1957	1955	1957	1953	18730
494	20230825	112100	6679982987	1954	1961	1965	1954	34888
495	20230825	112000	6611699527	1967	1961	1971	1955	85474
496	20230825	111900	6443900513	1961	1949	1962	1948	43371
497	20230825	111800	6359098940	1937	1956	1956	1937	26187
498	20230825	111700	6308197025	1957	1936	1960	1932	54144
499	20230825	111600	6202589783	1935	1908	1935	1908	19184
500	20230825	111500	6165687566	1908	1902	1908	1902	4131
501	20230825	111400	6157818683	1903	1902	1904	1900	8467
502	20230825	111300	6141706133	1903	1891	1905	1888	23848
503	20230825	111200	6096498784	1892	1890	1892	1884	24750
504	20230825	111100	6049772070	1890	1894	1894	1890	6524
505	20230825	111000	6037430224	1894	1896	1896	1894	13334
506	20230825	110900	6012165036	1895	1896	1896	1895	3818
507	20230825	110800	6004926980	1903	1903	1903	1903	144
508	20230825	110700	6004652948	1903	1903	1903	1894	8528
509	20230825	110600	5988448443	1903	1903	1903	1903	3300
510	20230825	110500	5982168543	1903	1904	1904	1903	484
511	20230825	110400	5981247057	1903	1900	1903	1900	345
512	20230825	110300	5980590627	1900	1898	1900	1897	2800
513	20230825	110200	5975276981	1899	1902	1903	1897	4223
514	20230825	110100	5967251602	1902	1893	1902	1893	7132
515	20230825	110000	5953727262	1894	1896	1896	1893	3666
516	20230825	105900	5946784170	1895	1903	1904	1895	33937
517	20230825	105800	5882322936	1904	1905	1905	1902	10402
518	20230825	105700	5862529710	1905	1908	1908	1905	2122
519	20230825	105600	5858486656	1908	1908	1908	1908	537
520	20230825	105500	5857462060	1908	1912	1912	1903	19514
521	20230825	105400	5820243164	1912	1914	1914	1912	716
522	20230825	105300	5818873140	1912	1913	1913	1912	16928
523	20230825	105200	5786495189	1913	1915	1915	1913	5773
524	20230825	105100	5775445447	1914	1916	1916	1914	9294
525	20230825	105000	5757648825	1916	1919	1919	1916	2059
526	20230825	104900	5753702806	1920	1921	1921	1920	1748
527	20230825	104800	5750346542	1921	1923	1923	1921	3413
528	20230825	104700	5743784343	1923	1922	1923	1919	3816
529	20230825	104600	5736454094	1922	1921	1922	1920	1230
530	20230825	104500	5734091367	1920	1921	1921	1920	4036
531	20230825	104400	5726341746	1919	1919	1921	1919	175
532	20230825	104300	5726005919	1918	1919	1919	1918	400
533	20230825	104200	5725238619	1917	1917	1917	1917	4257
534	20230825	104100	5717077950	1917	1916	1917	1916	1396
535	20230825	104000	5714402951	1916	1922	1922	1916	1654
536	20230825	103900	5711224683	1922	1916	1922	1916	1013
537	20230825	103800	5709283715	1915	1917	1917	1914	17522
538	20230825	103700	5675726643	1916	1916	1916	1916	2643
539	20230825	103600	5670662655	1915	1915	1916	1914	6442
540	20230825	103500	5658327362	1914	1920	1920	1913	29237
541	20230825	103400	5602322995	1924	1920	1924	1920	101
542	20230825	103300	5602129071	1920	1920	1924	1919	5716
543	20230825	103200	5591153067	1924	1924	1924	1924	0
544	20230825	103100	5591153067	1924	1919	1924	1919	1519
545	20230825	103000	5588237347	1920	1924	1924	1920	3788
546	20230825	102900	5580963060	1924	1925	1925	1921	3732
547	20230825	102800	5573786332	1925	1927	1927	1925	1570
548	20230825	102700	5570761998	1927	1928	1928	1927	539
549	20230825	102600	5569722811	1924	1927	1927	1923	1512
550	20230825	102500	5566812668	1928	1930	1930	1928	1828
551	20230825	102400	5563288064	1928	1930	1930	1928	402
552	20230825	102300	5562512942	1930	1929	1930	1927	1646
553	20230825	102200	5559339981	1930	1928	1930	1923	2974
554	20230825	102100	5553612313	1927	1930	1930	1927	5725
555	20230825	102000	5542574409	1930	1931	1931	1930	2867
556	20230825	101900	5537039305	1935	1936	1936	1930	476
557	20230825	101800	5536120456	1937	1937	1937	1937	0
558	20230825	101700	5536120456	1937	1927	1937	1927	1691
559	20230825	101600	5532860131	1927	1927	1927	1923	8859
560	20230825	101500	5515805949	1927	1927	1927	1927	14011
561	20230825	101400	5488806752	1927	1928	1928	1926	10001
562	20230825	101300	5469534834	1923	1928	1930	1923	4781
563	20230825	101200	5460316394	1927	1923	1927	1923	5344
564	20230825	101100	5450025323	1922	1924	1925	1922	1933
565	20230825	101000	5446306272	1922	1922	1922	1922	584
566	20230825	100900	5445183824	1922	1921	1922	1919	2781
567	20230825	100800	5439846645	1921	1920	1921	1920	2999
568	20230825	100700	5434088057	1921	1920	1921	1920	2242
569	20230825	100600	5429783205	1920	1921	1922	1920	4501
570	20230825	100500	5421141118	1921	1923	1923	1919	5787
571	20230825	100400	5410028700	1921	1921	1921	1920	635
572	20230825	100300	5408808901	1921	1919	1921	1918	4348
573	20230825	100200	5400461844	1919	1919	1920	1917	554
574	20230825	100100	5399398585	1920	1915	1920	1915	3132
575	20230825	100000	5393393053	1916	1914	1919	1914	8933
576	20230825	095900	5376283035	1914	1915	1916	1913	14359
577	20230825	095800	5348797779	1914	1921	1925	1913	37893
578	20230825	095700	5276222316	1920	1926	1926	1920	31697
579	20230825	095600	5215297809	1925	1928	1928	1925	9992
580	20230825	095500	5196054665	1927	1937	1937	1926	21165
581	20230825	095400	5155177383	1938	1939	1940	1935	5814
582	20230825	095300	5143911200	1941	1937	1941	1935	9955
583	20230825	095200	5124630622	1936	1939	1941	1936	8826
584	20230825	095100	5107534841	1940	1939	1940	1939	6735
585	20230825	095000	5094470517	1940	1941	1941	1939	19473
586	20230825	094900	5056683404	1941	1945	1945	1941	21802
587	20230825	094800	5014341520	1945	1945	1950	1943	4757
588	20230825	094700	5005090520	1946	1946	1950	1946	2095
589	20230825	094600	5001012353	1950	1949	1950	1946	3863
590	20230825	094500	4993483641	1949	1950	1953	1945	8587
591	20230825	094400	4976744390	1950	1960	1960	1950	15396
592	20230825	094300	4946662099	1961	1958	1964	1958	3263
593	20230825	094200	4940258919	1958	1961	1965	1957	12745
594	20230825	094100	4915269554	1960	1949	1960	1949	14894
595	20230825	094000	4886147733	1951	1949	1951	1945	7316
596	20230825	093900	4871883220	1950	1950	1950	1943	2810
597	20230825	093800	4866408830	1951	1950	1951	1943	8054
598	20230825	093700	4850718266	1950	1949	1952	1942	11262
599	20230825	093600	4828764583	1950	1948	1953	1941	14520
600	20230825	093500	4800455106	1948	1938	1948	1938	6919
601	20230825	093400	4787017294	1940	1938	1940	1937	3370
602	20230825	093300	4780488854	1938	1937	1938	1937	1960
603	20230825	093200	4776691275	1938	1937	1938	1936	6226
604	20230825	093100	4764632913	1937	1940	1940	1935	8706
605	20230825	093000	4747770423	1936	1941	1942	1936	31628
606	20230825	092900	4686469034	1942	1947	1947	1942	5718
607	20230825	092800	4675355475	1947	1954	1954	1944	31931
608	20230825	092700	4613067243	1953	1950	1953	1950	10142
609	20230825	092600	4593271008	1950	1940	1951	1940	29601
610	20230825	092500	4535588878	1940	1944	1946	1940	12909
611	20230825	092400	4510525838	1944	1940	1946	1940	3648
612	20230825	092300	4503445480	1938	1945	1945	1938	6909
613	20230825	092200	4490032581	1945	1938	1945	1937	11457
614	20230825	092100	4467821796	1938	1936	1938	1936	5364
615	20230825	092000	4457433543	1936	1938	1938	1935	22680
616	20230825	091900	4413508900	1938	1931	1938	1931	24962
617	20230825	091800	4365195859	1932	1945	1945	1923	103804
618	20230825	091700	4164019369	1945	1948	1948	1944	41146
619	20230825	091600	4083951664	1948	1948	1950	1946	29048
620	20230825	091500	4027375650	1948	1951	1952	1948	54328
621	20230825	091400	3921478728	1951	1952	1953	1950	35434
622	20230825	091300	3852343520	1952	1953	1955	1952	37082
623	20230825	091200	3779924022	1953	1960	1960	1952	75617
624	20230825	091100	3632075849	1959	1966	1968	1959	48771
625	20230825	091000	3536431062	1969	1969	1973	1965	44002
626	20230825	090900	3449849813	1967	1988	1989	1967	56431
627	20230825	090800	3338231599	1989	1980	1995	1977	40684
628	20230825	090700	3257352342	1979	1965	1980	1962	39042
629	20230825	090600	3180431333	1965	1965	1966	1959	75241
630	20230825	090500	3032772534	1966	1959	1970	1959	69747
631	20230825	090400	2895791526	1959	1995	1997	1959	186626
632	20230825	090300	2526486414	1990	2010	2010	1984	147410
633	20230825	090200	2232759687	1996	1990	2020	1984	191114
634	20230825	090100	1851191353	1990	2005	2040	1955	361550
635	20230825	090000	1125139640	2000	2035	2050	2000	553427