KissMeData/097800/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203500	6325082697	1930	1930	1930	1930	47318
3	20230619	203400	6325082697	1930	1930	1930	1930	0
4	20230619	203300	6325082697	1930	1930	1930	1930	0
5	20230619	203200	6325082697	1930	1930	1930	1930	0
6	20230619	203100	6325082697	1930	1930	1930	1930	0
7	20230619	203000	6325082697	1930	1930	1930	1930	0
8	20230619	202900	6325082697	1930	1930	1930	1930	0
9	20230619	202800	6325082697	1930	1930	1930	1930	0
10	20230619	202700	6325082697	1930	1930	1930	1930	0
11	20230619	202600	6325082697	1930	1930	1930	1930	0
12	20230619	202500	6325082697	1930	1930	1930	1930	0
13	20230619	202400	6325082697	1930	1930	1930	1930	0
14	20230619	202300	6325082697	1930	1930	1930	1930	0
15	20230619	202200	6325082697	1930	1930	1930	1930	0
16	20230619	202100	6325082697	1930	1930	1930	1930	0
17	20230619	202000	6325082697	1930	1930	1930	1930	0
18	20230619	201900	6325082697	1930	1930	1930	1930	0
19	20230619	201800	6325082697	1930	1930	1930	1930	0
20	20230619	201700	6325082697	1930	1930	1930	1930	0
21	20230619	201600	6325082697	1930	1930	1930	1930	0
22	20230619	201500	6325082697	1930	1930	1930	1930	0
23	20230619	201400	6325082697	1930	1930	1930	1930	0
24	20230619	201300	6325082697	1930	1930	1930	1930	0
25	20230619	201200	6325082697	1930	1930	1930	1930	0
26	20230619	201100	6325082697	1930	1930	1930	1930	0
27	20230619	201000	6325082697	1930	1930	1930	1930	0
28	20230619	200900	6325082697	1930	1930	1930	1930	0
29	20230619	200800	6325082697	1930	1930	1930	1930	0
30	20230619	200700	6325082697	1930	1930	1930	1930	0
31	20230619	200600	6325082697	1930	1930	1930	1930	0
32	20230619	200500	6325082697	1930	1930	1930	1930	47318
33	20230619	200400	6325082697	1930	1930	1930	1930	0
34	20230619	200300	6325082697	1930	1930	1930	1930	0
35	20230619	200200	6325082697	1930	1930	1930	1930	0
36	20230619	200100	6325082697	1930	1930	1930	1930	0
37	20230619	200000	6325082697	1930	1930	1930	1930	0
38	20230619	195900	6325082697	1930	1930	1930	1930	0
39	20230619	195800	6325082697	1930	1930	1930	1930	0
40	20230619	195700	6325082697	1930	1930	1930	1930	0
41	20230619	195600	6325082697	1930	1930	1930	1930	0
42	20230619	195500	6325082697	1930	1930	1930	1930	0
43	20230619	195400	6325082697	1930	1930	1930	1930	0
44	20230619	195300	6325082697	1930	1930	1930	1930	0
45	20230619	195200	6325082697	1930	1930	1930	1930	0
46	20230619	195100	6325082697	1930	1930	1930	1930	0
47	20230619	195000	6325082697	1930	1930	1930	1930	0
48	20230619	194900	6325082697	1930	1930	1930	1930	0
49	20230619	194800	6325082697	1930	1930	1930	1930	0
50	20230619	194700	6325082697	1930	1930	1930	1930	0
51	20230619	194600	6325082697	1930	1930	1930	1930	0
52	20230619	194500	6325082697	1930	1930	1930	1930	0
53	20230619	194400	6325082697	1930	1930	1930	1930	0
54	20230619	194300	6325082697	1930	1930	1930	1930	0
55	20230619	194200	6325082697	1930	1930	1930	1930	0
56	20230619	194100	6325082697	1930	1930	1930	1930	0
57	20230619	194000	6325082697	1930	1930	1930	1930	0
58	20230619	193900	6325082697	1930	1930	1930	1930	0
59	20230619	193800	6325082697	1930	1930	1930	1930	0
60	20230619	193700	6325082697	1930	1930	1930	1930	0
61	20230619	193600	6325082697	1930	1930	1930	1930	0
62	20230619	193500	6325082697	1930	1930	1930	1930	47318
63	20230619	193400	6325082697	1930	1930	1930	1930	0
64	20230619	193300	6325082697	1930	1930	1930	1930	0
65	20230619	193200	6325082697	1930	1930	1930	1930	0
66	20230619	193100	6325082697	1930	1930	1930	1930	0
67	20230619	193000	6325082697	1930	1930	1930	1930	0
68	20230619	192900	6325082697	1930	1930	1930	1930	0
69	20230619	192800	6325082697	1930	1930	1930	1930	0
70	20230619	192700	6325082697	1930	1930	1930	1930	0
71	20230619	192600	6325082697	1930	1930	1930	1930	0
72	20230619	192500	6325082697	1930	1930	1930	1930	0
73	20230619	192400	6325082697	1930	1930	1930	1930	0
74	20230619	192300	6325082697	1930	1930	1930	1930	0
75	20230619	192200	6325082697	1930	1930	1930	1930	0
76	20230619	192100	6325082697	1930	1930	1930	1930	0
77	20230619	192000	6325082697	1930	1930	1930	1930	0
78	20230619	191900	6325082697	1930	1930	1930	1930	0
79	20230619	191800	6325082697	1930	1930	1930	1930	0
80	20230619	191700	6325082697	1930	1930	1930	1930	0
81	20230619	191600	6325082697	1930	1930	1930	1930	0
82	20230619	191500	6325082697	1930	1930	1930	1930	0
83	20230619	191400	6325082697	1930	1930	1930	1930	0
84	20230619	191300	6325082697	1930	1930	1930	1930	0
85	20230619	191200	6325082697	1930	1930	1930	1930	0
86	20230619	191100	6325082697	1930	1930	1930	1930	0
87	20230619	191000	6325082697	1930	1930	1930	1930	0
88	20230619	190900	6325082697	1930	1930	1930	1930	0
89	20230619	190800	6325082697	1930	1930	1930	1930	0
90	20230619	190700	6325082697	1930	1930	1930	1930	0
91	20230619	190600	6325082697	1930	1930	1930	1930	0
92	20230619	190500	6325082697	1930	1930	1930	1930	47318
93	20230619	190400	6325082697	1930	1930	1930	1930	0
94	20230619	190300	6325082697	1930	1930	1930	1930	0
95	20230619	190200	6325082697	1930	1930	1930	1930	0
96	20230619	190100	6325082697	1930	1930	1930	1930	0
97	20230619	190000	6325082697	1930	1930	1930	1930	0
98	20230619	185900	6325082697	1930	1930	1930	1930	0
99	20230619	185800	6325082697	1930	1930	1930	1930	0
100	20230619	185700	6325082697	1930	1930	1930	1930	0
101	20230619	185600	6325082697	1930	1930	1930	1930	0
102	20230619	185500	6325082697	1930	1930	1930	1930	0
103	20230619	185400	6325082697	1930	1930	1930	1930	0
104	20230619	185300	6325082697	1930	1930	1930	1930	0
105	20230619	185200	6325082697	1930	1930	1930	1930	0
106	20230619	185100	6325082697	1930	1930	1930	1930	0
107	20230619	185000	6325082697	1930	1930	1930	1930	0
108	20230619	184900	6325082697	1930	1930	1930	1930	0
109	20230619	184800	6325082697	1930	1930	1930	1930	0
110	20230619	184700	6325082697	1930	1930	1930	1930	0
111	20230619	184600	6325082697	1930	1930	1930	1930	0
112	20230619	184500	6325082697	1930	1930	1930	1930	0
113	20230619	184400	6325082697	1930	1930	1930	1930	0
114	20230619	184300	6325082697	1930	1930	1930	1930	0
115	20230619	184200	6325082697	1930	1930	1930	1930	0
116	20230619	184100	6325082697	1930	1930	1930	1930	0
117	20230619	184000	6325082697	1930	1930	1930	1930	0
118	20230619	183900	6325082697	1930	1930	1930	1930	0
119	20230619	183800	6325082697	1930	1930	1930	1930	0
120	20230619	183700	6325082697	1930	1930	1930	1930	0
121	20230619	183600	6325082697	1930	1930	1930	1930	0
122	20230619	183500	6325082697	1930	1930	1930	1930	47318
123	20230619	183400	6325082697	1930	1930	1930	1930	0
124	20230619	183300	6325082697	1930	1930	1930	1930	0
125	20230619	183200	6325082697	1930	1930	1930	1930	0
126	20230619	183100	6325082697	1930	1930	1930	1930	0
127	20230619	183000	6325082697	1930	1930	1930	1930	0
128	20230619	182900	6325082697	1930	1930	1930	1930	0
129	20230619	182800	6325082697	1930	1930	1930	1930	0
130	20230619	182700	6325082697	1930	1930	1930	1930	0
131	20230619	182600	6325082697	1930	1930	1930	1930	0
132	20230619	182500	6325082697	1930	1930	1930	1930	0
133	20230619	182400	6325082697	1930	1930	1930	1930	0
134	20230619	182300	6325082697	1930	1930	1930	1930	0
135	20230619	182200	6325082697	1930	1930	1930	1930	0
136	20230619	182100	6325082697	1930	1930	1930	1930	0
137	20230619	182000	6325082697	1930	1930	1930	1930	0
138	20230619	181900	6325082697	1930	1930	1930	1930	0
139	20230619	181800	6325082697	1930	1930	1930	1930	0
140	20230619	181700	6325082697	1930	1930	1930	1930	0
141	20230619	181600	6325082697	1930	1930	1930	1930	0
142	20230619	181500	6325082697	1930	1930	1930	1930	0
143	20230619	181400	6325082697	1930	1930	1930	1930	0
144	20230619	181300	6325082697	1930	1930	1930	1930	0
145	20230619	181200	6325082697	1930	1930	1930	1930	0
146	20230619	181100	6325082697	1930	1930	1930	1930	0
147	20230619	181000	6325082697	1930	1930	1930	1930	0
148	20230619	180900	6325082697	1930	1930	1930	1930	0
149	20230619	180800	6325082697	1930	1930	1930	1930	0
150	20230619	180700	6325082697	1930	1930	1930	1930	0
151	20230619	180600	6325082697	1930	1930	1930	1930	0
152	20230619	180500	6325082697	1930	1930	1930	1930	47318
153	20230619	180400	6325082697	1930	1930	1930	1930	0
154	20230619	180300	6325082697	1930	1930	1930	1930	0
155	20230619	180200	6325082697	1930	1930	1930	1930	0
156	20230619	180100	6325082697	1930	1930	1930	1930	0
157	20230619	180000	6325082697	1930	1930	1930	1930	0
158	20230619	175900	6325082697	1930	1930	1930	1930	0
159	20230619	175800	6325082697	1930	1930	1930	1930	0
160	20230619	175700	6325082697	1930	1930	1930	1930	0
161	20230619	175600	6325082697	1930	1930	1930	1930	0
162	20230619	175500	6325082697	1930	1930	1930	1930	0
163	20230619	175400	6325082697	1930	1930	1930	1930	0
164	20230619	175300	6325082697	1930	1930	1930	1930	0
165	20230619	175200	6325082697	1930	1930	1930	1930	0
166	20230619	175100	6325082697	1930	1930	1930	1930	0
167	20230619	175000	6325082697	1930	1930	1930	1930	0
168	20230619	174900	6325082697	1930	1930	1930	1930	0
169	20230619	174800	6325082697	1930	1930	1930	1930	0
170	20230619	174700	6325082697	1930	1930	1930	1930	0
171	20230619	174600	6325082697	1930	1930	1930	1930	0
172	20230619	174500	6325082697	1930	1930	1930	1930	0
173	20230619	174400	6325082697	1930	1930	1930	1930	0
174	20230619	174300	6325082697	1930	1930	1930	1930	0
175	20230619	174200	6325082697	1930	1930	1930	1930	0
176	20230619	174100	6325082697	1930	1930	1930	1930	0
177	20230619	174000	6325082697	1930	1930	1930	1930	0
178	20230619	173900	6325082697	1930	1930	1930	1930	0
179	20230619	173800	6325082697	1930	1930	1930	1930	0
180	20230619	173700	6325082697	1930	1930	1930	1930	0
181	20230619	173600	6325082697	1930	1930	1930	1930	0
182	20230619	173500	6325082697	1930	1930	1930	1930	47318
183	20230619	173400	6325082697	1930	1930	1930	1930	0
184	20230619	173300	6325082697	1930	1930	1930	1930	0
185	20230619	173200	6325082697	1930	1930	1930	1930	0
186	20230619	173100	6325082697	1930	1930	1930	1930	0
187	20230619	173000	6325082697	1930	1930	1930	1930	0
188	20230619	172900	6325082697	1930	1930	1930	1930	0
189	20230619	172800	6325082697	1930	1930	1930	1930	0
190	20230619	172700	6325082697	1930	1930	1930	1930	0
191	20230619	172600	6325082697	1930	1930	1930	1930	0
192	20230619	172500	6325082697	1930	1930	1930	1930	0
193	20230619	172400	6325082697	1930	1930	1930	1930	0
194	20230619	172300	6325082697	1930	1930	1930	1930	0
195	20230619	172200	6325082697	1930	1930	1930	1930	0
196	20230619	172100	6325082697	1930	1930	1930	1930	0
197	20230619	172000	6325082697	1930	1930	1930	1930	0
198	20230619	171900	6325082697	1930	1930	1930	1930	0
199	20230619	171800	6325082697	1930	1930	1930	1930	0
200	20230619	171700	6325082697	1930	1930	1930	1930	0
201	20230619	171600	6325082697	1930	1930	1930	1930	0
202	20230619	171500	6325082697	1930	1930	1930	1930	0
203	20230619	171400	6325082697	1930	1930	1930	1930	0
204	20230619	171300	6325082697	1930	1930	1930	1930	0
205	20230619	171200	6325082697	1930	1930	1930	1930	0
206	20230619	171100	6325082697	1930	1930	1930	1930	0
207	20230619	171000	6325082697	1930	1930	1930	1930	0
208	20230619	170900	6325082697	1930	1930	1930	1930	0
209	20230619	170800	6325082697	1930	1930	1930	1930	0
210	20230619	170700	6325082697	1930	1930	1930	1930	0
211	20230619	170600	6325082697	1930	1930	1930	1930	0
212	20230619	170500	6325082697	1930	1930	1930	1930	47318
213	20230619	170400	6325082697	1930	1930	1930	1930	0
214	20230619	170300	6325082697	1930	1930	1930	1930	0
215	20230619	170200	6325082697	1930	1930	1930	1930	0
216	20230619	170100	6325082697	1930	1930	1930	1930	0
217	20230619	170000	6325082697	1930	1930	1930	1930	0
218	20230619	165900	6325082697	1930	1930	1930	1930	0
219	20230619	165800	6325082697	1930	1930	1930	1930	0
220	20230619	165700	6325082697	1930	1930	1930	1930	0
221	20230619	165600	6325082697	1930	1930	1930	1930	0
222	20230619	165500	6325082697	1930	1930	1930	1930	0
223	20230619	165400	6325082697	1930	1930	1930	1930	0
224	20230619	165300	6325082697	1930	1930	1930	1930	0
225	20230619	165200	6325082697	1930	1930	1930	1930	0
226	20230619	165100	6325082697	1930	1930	1930	1930	0
227	20230619	165000	6325082697	1930	1930	1930	1930	0
228	20230619	164900	6325082697	1930	1930	1930	1930	0
229	20230619	164800	6325082697	1930	1930	1930	1930	0
230	20230619	164700	6325082697	1930	1930	1930	1930	0
231	20230619	164600	6325082697	1930	1930	1930	1930	0
232	20230619	164500	6325082697	1930	1930	1930	1930	0
233	20230619	164400	6325082697	1930	1930	1930	1930	0
234	20230619	164300	6325082697	1930	1930	1930	1930	0
235	20230619	164200	6325082697	1930	1930	1930	1930	0
236	20230619	164100	6325082697	1930	1930	1930	1930	0
237	20230619	164000	6325082697	1930	1930	1930	1930	0
238	20230619	163900	6325082697	1930	1930	1930	1930	0
239	20230619	163800	6325082697	1930	1930	1930	1930	0
240	20230619	163700	6325082697	1930	1930	1930	1930	0
241	20230619	163600	6325082697	1930	1930	1930	1930	0
242	20230619	163500	6325082697	1930	1930	1930	1930	47318
243	20230619	163400	6325082697	1930	1930	1930	1930	0
244	20230619	163300	6325082697	1930	1930	1930	1930	0
245	20230619	163200	6325082697	1930	1930	1930	1930	0
246	20230619	163100	6325082697	1930	1930	1930	1930	0
247	20230619	163000	6325082697	1930	1930	1930	1930	0
248	20230619	162900	6325082697	1930	1930	1930	1930	0
249	20230619	162800	6325082697	1930	1930	1930	1930	0
250	20230619	162700	6325082697	1930	1930	1930	1930	0
251	20230619	162600	6325082697	1930	1930	1930	1930	0
252	20230619	162500	6325082697	1930	1930	1930	1930	0
253	20230619	162400	6325082697	1930	1930	1930	1930	0
254	20230619	162300	6325082697	1930	1930	1930	1930	0
255	20230619	162200	6325082697	1930	1930	1930	1930	0
256	20230619	162100	6325082697	1930	1930	1930	1930	0
257	20230619	162000	6325082697	1930	1930	1930	1930	0
258	20230619	161900	6325082697	1930	1930	1930	1930	0
259	20230619	161800	6325082697	1930	1930	1930	1930	0
260	20230619	161700	6325082697	1930	1930	1930	1930	0
261	20230619	161600	6325082697	1930	1930	1930	1930	0
262	20230619	161500	6325082697	1930	1930	1930	1930	0
263	20230619	161400	6325082697	1930	1930	1930	1930	0
264	20230619	161300	6325082697	1930	1930	1930	1930	0
265	20230619	161200	6325082697	1930	1930	1930	1930	0
266	20230619	161100	6325082697	1930	1930	1930	1930	0
267	20230619	161000	6325082697	1930	1930	1930	1930	0
268	20230619	160900	6325082697	1930	1930	1930	1930	0
269	20230619	160800	6325082697	1930	1930	1930	1930	0
270	20230619	160700	6325082697	1930	1930	1930	1930	0
271	20230619	160600	6325082697	1930	1930	1930	1930	0
272	20230619	160500	6325082697	1930	1930	1930	1930	47318
273	20230619	160400	6325082697	1930	1930	1930	1930	0
274	20230619	160300	6325082697	1930	1930	1930	1930	0
275	20230619	160200	6325082697	1930	1930	1930	1930	0
276	20230619	160100	6325082697	1930	1930	1930	1930	0
277	20230619	160000	6325082697	1930	1930	1930	1930	0
278	20230619	155900	6325082697	1930	1930	1930	1930	0
279	20230619	155800	6325082697	1930	1930	1930	1930	0
280	20230619	155700	6325082697	1930	1930	1930	1930	0
281	20230619	155600	6325082697	1930	1930	1930	1930	0
282	20230619	155500	6325082697	1930	1930	1930	1930	0
283	20230619	155400	6325082697	1930	1930	1930	1930	0
284	20230619	155300	6325082697	1930	1930	1930	1930	0
285	20230619	155200	6325082697	1930	1930	1930	1930	0
286	20230619	155100	6325082697	1930	1930	1930	1930	0
287	20230619	155000	6325082697	1930	1930	1930	1930	0
288	20230619	154900	6325082697	1930	1930	1930	1930	0
289	20230619	154800	6325082697	1930	1930	1930	1930	0
290	20230619	154700	6325082697	1930	1930	1930	1930	0
291	20230619	154600	6325082697	1930	1930	1930	1930	0
292	20230619	154500	6325082697	1930	1930	1930	1930	0
293	20230619	154400	6325082697	1930	1930	1930	1930	0
294	20230619	154300	6325082697	1930	1930	1930	1930	0
295	20230619	154200	6325082697	1930	1930	1930	1930	0
296	20230619	154100	6325082697	1930	1930	1930	1930	0
297	20230619	154000	6325082697	1930	1930	1930	1930	0
298	20230619	153900	6325082697	1930	1930	1930	1930	0
299	20230619	153800	6325082697	1930	1930	1930	1930	0
300	20230619	153700	6325082697	1930	1930	1930	1930	0
301	20230619	153600	6325082697	1930	1930	1930	1930	0
302	20230619	153500	6325082697	1930	1930	1930	1930	47318
303	20230619	153400	6325082697	1930	1930	1930	1930	0
304	20230619	153300	6325082697	1930	1930	1930	1930	0
305	20230619	153200	6325082697	1930	1930	1930	1930	0
306	20230619	153100	6325082697	1930	1930	1930	1930	0
307	20230619	153000	6325082697	1930	1930	1930	1930	47318
308	20230619	152900	6233758957	1930	1930	1930	1930	0
309	20230619	152800	6233758957	1930	1930	1930	1930	0
310	20230619	152700	6233758957	1930	1930	1930	1930	0
311	20230619	152600	6233758957	1930	1930	1930	1930	0
312	20230619	152500	6233758957	1930	1930	1930	1930	0
313	20230619	152400	6233758957	1930	1930	1930	1930	0
314	20230619	152300	6233758957	1930	1930	1930	1930	0
315	20230619	152200	6233758957	1930	1930	1930	1930	0
316	20230619	152100	6233758957	1930	1930	1930	1930	0
317	20230619	152000	6233758957	1930	1930	1930	1930	0
318	20230619	151900	6233758957	1930	1930	1930	1928	8684
319	20230619	151800	6217000017	1930	1930	1931	1928	5556
320	20230619	151700	6206282448	1930	1930	1930	1930	476
321	20230619	151600	6205363768	1930	1932	1933	1930	5298
322	20230619	151500	6195132536	1932	1933	1934	1932	4170
323	20230619	151400	6187072337	1934	1934	1935	1933	3065
324	20230619	151300	6181144717	1934	1934	1934	1933	1965
325	20230619	151200	6177344679	1934	1934	1934	1933	1052
326	20230619	151100	6175310580	1934	1935	1935	1934	4908
327	20230619	151000	6165817115	1935	1935	1936	1935	8601
328	20230619	150900	6149173780	1935	1930	1935	1929	23032
329	20230619	150800	6104664848	1928	1927	1929	1927	3108
330	20230619	150700	6098674320	1927	1927	1927	1927	2776
331	20230619	150600	6093324968	1927	1927	1927	1927	1289
332	20230619	150500	6090841065	1928	1928	1928	1928	1043
333	20230619	150400	6088830161	1928	1928	1930	1928	5733
334	20230619	150300	6077774393	1930	1928	1930	1927	8949
335	20230619	150200	6060511209	1928	1926	1928	1926	2090
336	20230619	150100	6056482411	1925	1927	1927	1925	5296
337	20230619	150000	6046281785	1927	1929	1930	1927	900
338	20230619	145900	6044546285	1930	1932	1932	1930	200
339	20230619	145800	6044160156	1932	1933	1933	1931	340
340	20230619	145700	6043503304	1933	1931	1933	1931	3811
341	20230619	145600	6036143951	1932	1933	1933	1932	4315
342	20230619	145500	6027804046	1934	1934	1934	1933	6567
343	20230619	145400	6015103768	1934	1935	1935	1933	1010
344	20230619	145300	6013150492	1934	1934	1934	1934	10692
345	20230619	145200	5992472164	1934	1934	1934	1933	628
346	20230619	145100	5991257682	1934	1933	1934	1932	10801
347	20230619	145000	5970376179	1932	1923	1932	1923	13923
348	20230619	144900	5943530777	1923	1923	1923	1923	400
349	20230619	144800	5942761577	1916	1916	1916	1916	1
350	20230619	144700	5942759661	1915	1922	1922	1915	15800
351	20230619	144600	5912464001	1923	1922	1923	1922	1178
352	20230619	144500	5910198966	1922	1922	1922	1922	585
353	20230619	144400	5909074596	1922	1923	1923	1922	1440
354	20230619	144300	5906306025	1923	1923	1923	1923	2830
355	20230619	144200	5900863935	1923	1922	1923	1922	354
356	20230619	144100	5900183194	1922	1923	1923	1918	4101
357	20230619	144000	5892311820	1923	1923	1923	1922	103
358	20230619	143900	5892113851	1923	1923	1923	1923	280
359	20230619	143800	5891575411	1923	1923	1923	1923	34
360	20230619	143700	5891510029	1922	1922	1922	1922	105
361	20230619	143600	5891308219	1922	1923	1924	1922	4788
362	20230619	143500	5882098590	1923	1920	1923	1920	803
363	20230619	143400	5880555036	1920	1918	1923	1918	446
364	20230619	143300	5879699263	1923	1923	1923	1923	1
365	20230619	143200	5879697340	1916	1918	1919	1916	2346
366	20230619	143100	5875200169	1918	1918	1918	1918	255
367	20230619	143000	5874711079	1923	1923	1923	1923	24
368	20230619	142900	5874664927	1924	1924	1924	1924	0
369	20230619	142800	5874664927	1924	1924	1924	1924	101
370	20230619	142700	5874470603	1923	1924	1924	1923	125
371	20230619	142600	5874230203	1924	1925	1925	1924	247
372	20230619	142500	5873754935	1925	1915	1925	1915	2692
373	20230619	142400	5868579143	1915	1924	1928	1915	17361
374	20230619	142300	5835274353	1928	1924	1928	1924	677
375	20230619	142200	5833969137	1924	1927	1928	1924	1826
376	20230619	142100	5830448933	1928	1928	1928	1928	1
377	20230619	142000	5830447005	1927	1928	1928	1927	1214
378	20230619	141900	5828107607	1928	1922	1928	1922	81
379	20230619	141800	5827951519	1928	1924	1928	1924	10
380	20230619	141700	5827932275	1921	1921	1921	1921	2483
381	20230619	141600	5823162432	1922	1926	1926	1921	1550
382	20230619	141500	5820182236	1927	1928	1928	1927	1413
383	20230619	141400	5817458612	1929	1926	1929	1926	3559
384	20230619	141300	5810603407	1927	1923	1928	1923	2891
385	20230619	141200	5805035819	1922	1921	1922	1921	1754
386	20230619	141100	5801665641	1922	1921	1922	1921	201
387	20230619	141000	5801279519	1921	1921	1922	1921	638
388	20230619	140900	5800053304	1920	1920	1921	1920	3104
389	20230619	140800	5794091336	1920	1920	1921	1920	1610
390	20230619	140700	5790999636	1920	1921	1922	1918	7011
391	20230619	140600	5777536519	1921	1922	1923	1921	5254
392	20230619	140500	5767438209	1923	1924	1924	1923	1788
393	20230619	140400	5763999884	1924	1924	1924	1924	543
394	20230619	140300	5762955152	1924	1924	1924	1924	41
395	20230619	140200	5762876268	1925	1924	1925	1924	2124
396	20230619	140100	5758789691	1925	1924	1925	1923	855
397	20230619	140000	5757144679	1924	1925	1925	1924	1838
398	20230619	135900	5753607846	1926	1929	1929	1926	502
399	20230619	135800	5752640904	1927	1927	1927	1927	261
400	20230619	135700	5752137957	1924	1924	1925	1924	726
401	20230619	135600	5750741108	1925	1922	1925	1922	4881
402	20230619	135500	5741357901	1922	1923	1923	1922	8420
403	20230619	135400	5725168365	1923	1927	1927	1923	1889
404	20230619	135300	5721533366	1927	1927	1928	1927	3379
405	20230619	135200	5715019033	1927	1929	1930	1927	2768
406	20230619	135100	5709682834	1930	1929	1930	1927	1531
407	20230619	135000	5706731794	1930	1930	1930	1930	1244
408	20230619	134900	5704330874	1931	1932	1933	1931	9971
409	20230619	134800	5685070849	1933	1933	1933	1933	1
410	20230619	134700	5685068916	1933	1930	1933	1927	3413
411	20230619	134600	5678475888	1929	1931	1931	1929	2021
412	20230619	134500	5674576245	1933	1933	1934	1929	3250
413	20230619	134400	5668295495	1933	1933	1933	1933	1768
414	20230619	134300	5664877951	1922	1933	1933	1922	20301
415	20230619	134200	5625760697	1933	1933	1933	1931	3341
416	20230619	134100	5619306508	1932	1936	1936	1932	4411
417	20230619	134000	5610771898	1937	1935	1938	1934	21630
418	20230619	133900	5568889608	1935	1925	1935	1924	30151
419	20230619	133800	5510682330	1925	1923	1925	1923	661
420	20230619	133700	5509409919	1923	1924	1926	1923	7537
421	20230619	133600	5494912179	1925	1924	1925	1923	13447
422	20230619	133500	5469039636	1924	1926	1926	1924	2310
423	20230619	133400	5464593567	1927	1927	1927	1925	1263
424	20230619	133300	5462160766	1927	1927	1927	1926	589
425	20230619	133200	5461025783	1928	1927	1928	1924	1239
426	20230619	133100	5458638465	1927	1923	1927	1923	11762
427	20230619	133000	5435999914	1924	1923	1924	1923	1248
428	20230619	132900	5433599965	1923	1922	1923	1921	2587
429	20230619	132800	5428626688	1923	1923	1923	1923	0
430	20230619	132700	5428626688	1923	1923	1923	1923	0
431	20230619	132600	5428626688	1923	1920	1923	1920	680
432	20230619	132500	5427319075	1920	1921	1921	1920	1866
433	20230619	132400	5423735179	1921	1922	1923	1921	104
434	20230619	132300	5423535389	1920	1922	1922	1920	795
435	20230619	132200	5422007933	1923	1923	1923	1923	3
436	20230619	132100	5422002164	1924	1925	1925	1924	1667
437	20230619	132000	5418793877	1925	1925	1925	1923	2419
438	20230619	131900	5414138237	1926	1925	1926	1925	7462
439	20230619	131800	5399771625	1924	1924	1924	1924	795
440	20230619	131700	5398242045	1925	1925	1925	1924	806
441	20230619	131600	5396690925	1924	1923	1924	1923	1884
442	20230619	131500	5393067459	1924	1918	1924	1917	1799
443	20230619	131400	5389609379	1917	1919	1919	1917	2005
444	20230619	131300	5385764976	1917	1926	1926	1917	2835
445	20230619	131200	5380327928	1926	1917	1927	1917	4077
446	20230619	131100	5372502017	1916	1924	1925	1916	12624
447	20230619	131000	5348272441	1928	1928	1928	1923	6668
448	20230619	130900	5335426021	1925	1926	1926	1925	4500
449	20230619	130800	5326761977	1926	1926	1926	1926	1432
450	20230619	130700	5324003945	1930	1930	1930	1930	2000
451	20230619	130600	5320143945	1931	1928	1931	1928	5615
452	20230619	130500	5309309011	1925	1925	1925	1925	3200
453	20230619	130400	5303149011	1925	1928	1928	1925	1452
454	20230619	130300	5300352641	1926	1926	1926	1926	17
455	20230619	130200	5300319899	1928	1926	1928	1925	1760
456	20230619	130100	5296929643	1927	1927	1927	1927	308
457	20230619	130000	5296336127	1928	1929	1929	1928	526
458	20230619	125900	5295321916	1932	1932	1932	1932	30
459	20230619	125800	5295263956	1933	1929	1933	1929	1000
460	20230619	125700	5293332899	1929	1931	1931	1929	387
461	20230619	125600	5292586068	1932	1932	1933	1932	882
462	20230619	125500	5290881871	1932	1933	1933	1932	984
463	20230619	125400	5288980782	1933	1934	1934	1933	239
464	20230619	125300	5288518695	1934	1934	1934	1934	205
465	20230619	125200	5288122225	1934	1933	1934	1933	1019
466	20230619	125100	5286151608	1933	1926	1933	1926	8736
467	20230619	125000	5269281487	1926	1925	1929	1925	5077
468	20230619	124900	5259497280	1924	1924	1924	1924	548
469	20230619	124800	5258442928	1925	1925	1925	1925	1087
470	20230619	124700	5256350453	1925	1925	1925	1925	595
471	20230619	124600	5255205078	1925	1925	1925	1925	2068
472	20230619	124500	5251224178	1925	1925	1925	1925	720
473	20230619	124400	5249838178	1924	1924	1924	1924	23
474	20230619	124300	5249793926	1927	1927	1927	1927	2000
475	20230619	124200	5245939926	1927	1924	1927	1924	100
476	20230619	124100	5245747496	1924	1924	1924	1924	224
477	20230619	124000	5245316520	1927	1927	1927	1927	550
478	20230619	123900	5244256670	1927	1927	1927	1927	0
479	20230619	123800	5244256670	1927	1927	1927	1927	505
480	20230619	123700	5243283535	1928	1922	1928	1922	325
481	20230619	123600	5242657660	1922	1921	1922	1921	521
482	20230619	123500	5241656818	1928	1927	1928	1927	934
483	20230619	123400	5239856900	1921	1925	1925	1921	2610
484	20230619	123300	5234837112	1925	1929	1929	1925	227
485	20230619	123200	5234399297	1929	1921	1930	1921	11009
486	20230619	123100	5213187366	1922	1922	1922	1922	21
487	20230619	123000	5213147004	1923	1921	1923	1921	1843
488	20230619	122900	5209604202	1915	1916	1921	1915	15231
489	20230619	122800	5180426372	1916	1916	1916	1916	51
490	20230619	122700	5180328656	1920	1920	1920	1920	100
491	20230619	122600	5180136656	1920	1916	1920	1915	1184
492	20230619	122500	5177869189	1920	1916	1920	1915	1027
493	20230619	122400	5175901714	1916	1916	1916	1916	201
494	20230619	122300	5175516598	1916	1916	1916	1916	100
495	20230619	122200	5175324998	1915	1916	1916	1915	3796
496	20230619	122100	5168054262	1916	1917	1917	1916	201
497	20230619	122000	5167669145	1916	1917	1917	1916	4546
498	20230619	121900	5158955271	1917	1917	1917	1917	39
499	20230619	121800	5158880508	1921	1918	1921	1916	2164
500	20230619	121700	5154732399	1918	1919	1919	1918	180
501	20230619	121600	5154386980	1919	1921	1921	1919	5040
502	20230619	121500	5144714082	1921	1925	1925	1921	1388
503	20230619	121400	5142047478	1925	1917	1925	1917	5524
504	20230619	121300	5131433024	1917	1916	1917	1916	19271
505	20230619	121200	5094491537	1916	1916	1916	1916	995
506	20230619	121100	5092585117	1916	1916	1916	1916	104
507	20230619	121000	5092385853	1916	1916	1916	1916	1838
508	20230619	120900	5088864245	1916	1916	1916	1916	4704
509	20230619	120800	5079851381	1917	1918	1918	1917	2293
510	20230619	120700	5075455696	1917	1917	1917	1917	0
511	20230619	120600	5075455696	1917	1917	1917	1917	0
512	20230619	120500	5075455696	1917	1921	1921	1917	405
513	20230619	120400	5074678803	1921	1921	1921	1921	2115
514	20230619	120300	5070615888	1921	1920	1921	1920	2054
515	20230619	120200	5066672105	1916	1920	1920	1916	461
516	20230619	120100	5065788596	1920	1916	1920	1916	1773
517	20230619	120000	5062389790	1916	1916	1916	1916	513
518	20230619	115900	5061406882	1916	1917	1917	1916	766
519	20230619	115800	5059938926	1917	1917	1917	1917	471
520	20230619	115700	5059036019	1917	1917	1917	1917	12
521	20230619	115600	5059013015	1915	1916	1916	1915	2572
522	20230619	115500	5054086951	1916	1916	1916	1916	194
523	20230619	115400	5053715247	1916	1922	1922	1915	6437
524	20230619	115300	5041373747	1919	1928	1928	1919	500
525	20230619	115200	5040414041	1929	1929	1929	1929	682
526	20230619	115100	5039098463	1929	1919	1929	1919	3304
527	20230619	115000	5032743035	1918	1918	1918	1917	2130
528	20230619	114900	5028658695	1918	1920	1920	1918	3282
529	20230619	114800	5022357807	1920	1926	1926	1920	751
530	20230619	114700	5020911822	1926	1927	1927	1926	2158
531	20230619	114600	5016754451	1927	1927	1927	1927	596
532	20230619	114500	5015605959	1927	1927	1927	1927	11
533	20230619	114400	5015584762	1927	1924	1927	1924	448
534	20230619	114300	5014722694	1924	1920	1924	1920	516
535	20230619	114200	5013730947	1920	1920	1921	1920	4359
536	20230619	114100	5005361020	1919	1919	1919	1919	0
537	20230619	114000	5005361020	1919	1919	1920	1919	1127
538	20230619	113900	5003197857	1920	1919	1920	1919	343
539	20230619	113800	5002539639	1920	1920	1920	1920	9
540	20230619	113700	5002522359	1920	1922	1922	1920	2784
541	20230619	113600	4997173871	1923	1925	1925	1923	398
542	20230619	113500	4996408499	1925	1928	1929	1925	10428
543	20230619	113400	4976305060	1929	1929	1929	1928	213
544	20230619	113300	4975894393	1929	1929	1929	1929	200
545	20230619	113200	4975508593	1929	1928	1929	1928	446
546	20230619	113100	4974648324	1928	1930	1930	1928	1029
547	20230619	113000	4972663924	1930	1931	1931	1930	350
548	20230619	112900	4971988377	1932	1923	1932	1923	13832
549	20230619	112800	4945321886	1924	1924	1924	1924	51
550	20230619	112700	4945223762	1921	1920	1921	1920	5439
551	20230619	112600	4934780872	1920	1920	1920	1918	6226
552	20230619	112500	4922829952	1920	1920	1920	1920	1099
553	20230619	112400	4920719872	1920	1922	1924	1920	5216
554	20230619	112300	4910692554	1920	1920	1920	1920	502
555	20230619	112200	4909728714	1920	1916	1920	1916	3969
556	20230619	112100	4902113487	1914	1914	1914	1914	426
557	20230619	112000	4901298123	1913	1916	1916	1913	6581
558	20230619	111900	4888698553	1916	1916	1916	1916	701
559	20230619	111800	4887355437	1916	1919	1919	1916	6061
560	20230619	111700	4875742555	1915	1916	1919	1915	7733
561	20230619	111600	4860933132	1916	1916	1916	1916	1127
562	20230619	111500	4858773800	1916	1919	1919	1915	3867
563	20230619	111400	4851359371	1918	1916	1918	1915	2593
564	20230619	111300	4846393327	1915	1917	1917	1915	2710
565	20230619	111200	4841201749	1917	1917	1917	1917	0
566	20230619	111100	4841201749	1917	1917	1917	1917	58
567	20230619	111000	4841090563	1919	1920	1920	1919	1304
568	20230619	110900	4838588159	1920	1920	1920	1920	1059
569	20230619	110800	4836554879	1920	1916	1920	1916	4192
570	20230619	110700	4828517839	1916	1916	1916	1916	1413
571	20230619	110600	4825810531	1916	1916	1916	1916	1030
572	20230619	110500	4823837051	1915	1920	1920	1915	2857
573	20230619	110400	4818357809	1921	1923	1923	1921	3071
574	20230619	110300	4812454476	1923	1923	1924	1923	4218
575	20230619	110200	4804340056	1923	1923	1924	1923	2069
576	20230619	110100	4800361152	1923	1923	1924	1923	658
577	20230619	110000	4799095816	1923	1923	1925	1923	454
578	20230619	105900	4798222620	1923	1922	1923	1921	7016
579	20230619	105800	4784732885	1922	1915	1922	1915	7005
580	20230619	105700	4771285000	1914	1914	1918	1913	3671
581	20230619	105600	4764259260	1915	1918	1918	1915	268
582	20230619	105500	4763745980	1920	1920	1920	1920	438
583	20230619	105400	4762905020	1920	1919	1920	1919	5611
584	20230619	105300	4752133872	1915	1915	1916	1915	1421
585	20230619	105200	4749412606	1915	1915	1915	1915	343
586	20230619	105100	4748755761	1915	1912	1915	1912	112
587	20230619	105000	4748541587	1912	1912	1920	1912	14896
588	20230619	104900	4719957357	1912	1912	1912	1912	300
589	20230619	104800	4719383757	1912	1912	1912	1912	100
590	20230619	104700	4719192557	1912	1910	1912	1909	823
591	20230619	104600	4717619544	1910	1910	1910	1910	360
592	20230619	104500	4716931944	1910	1906	1912	1905	2908
593	20230619	104400	4711382497	1905	1910	1911	1905	8098
594	20230619	104300	4695926906	1911	1916	1916	1910	3537
595	20230619	104200	4689166641	1916	1917	1917	1916	457
596	20230619	104100	4688290723	1922	1919	1922	1916	1861
597	20230619	104000	4684719814	1919	1923	1923	1919	1595
598	20230619	103900	4681655340	1923	1923	1924	1923	1723
599	20230619	103800	4678342005	1923	1933	1933	1923	1398
600	20230619	103700	4675640091	1933	1922	1933	1922	1036
601	20230619	103600	4673647549	1922	1930	1930	1922	3300
602	20230619	103500	4667299799	1930	1930	1930	1921	3473
603	20230619	103400	4660602121	1929	1930	1930	1919	5141
604	20230619	103300	4650699884	1933	1939	1940	1933	11147
605	20230619	103200	4629123353	1939	1931	1939	1930	34827
606	20230619	103100	4561778045	1930	1920	1932	1920	26440
607	20230619	103000	4510787427	1920	1911	1929	1909	7581
608	20230619	102900	4496216789	1909	1920	1920	1908	17049
609	20230619	102800	4463633285	1920	1924	1924	1920	3912
610	20230619	102700	4456121173	1925	1929	1929	1919	6118
611	20230619	102600	4444367978	1929	1925	1930	1925	11801
612	20230619	102500	4421603432	1925	1925	1927	1915	7015
613	20230619	102400	4408103669	1924	1913	1924	1912	11748
614	20230619	102300	4385610971	1924	1921	1924	1911	6787
615	20230619	102200	4372620436	1927	1911	1927	1911	1140
616	20230619	102100	4370430191	1911	1920	1927	1909	23538
617	20230619	102000	4325375285	1920	1931	1931	1920	23551
618	20230619	101900	4279976556	1933	1930	1934	1930	16780
619	20230619	101800	4247551929	1933	1932	1934	1930	18704
620	20230619	101700	4211411794	1932	1932	1934	1927	23229
621	20230619	101600	4166522887	1934	1928	1939	1926	82192
622	20230619	101500	4007619084	1927	1925	1927	1925	11647
623	20230619	101400	3985191465	1925	1930	1930	1924	24565
624	20230619	101300	3937883460	1925	1909	1930	1908	51485
625	20230619	101200	3839236131	1909	1905	1910	1904	13983
626	20230619	101100	3812559657	1905	1902	1905	1901	8699
627	20230619	101000	3796001740	1903	1895	1903	1891	17808
628	20230619	100900	3762215443	1894	1887	1894	1886	12969
629	20230619	100800	3737720331	1887	1881	1887	1877	12572
630	20230619	100700	3714052096	1882	1881	1882	1881	3512
631	20230619	100600	3707444662	1882	1883	1883	1881	213
632	20230619	100500	3707043815	1883	1878	1883	1877	4336
633	20230619	100400	3698902614	1877	1880	1880	1877	908
634	20230619	100300	3697197266	1880	1883	1885	1880	17011
635	20230619	100200	3665172336	1883	1882	1885	1882	1474
636	20230619	100100	3662396753	1886	1881	1887	1880	3236
637	20230619	100000	3656305709	1886	1888	1889	1882	15170
638	20230619	095900	3627697516	1887	1886	1890	1886	7781
639	20230619	095800	3613004812	1886	1877	1886	1877	6139
640	20230619	095700	3601454694	1878	1887	1888	1877	9328
641	20230619	095600	3583881471	1887	1877	1887	1877	5834
642	20230619	095500	3572909924	1876	1871	1876	1870	4503
643	20230619	095400	3564479250	1871	1870	1871	1869	6889
644	20230619	095300	3551595852	1870	1870	1872	1867	3404
645	20230619	095200	3545229880	1872	1866	1872	1865	2510
646	20230619	095100	3540536303	1868	1868	1870	1868	3127
647	20230619	095000	3534692511	1868	1865	1868	1864	1038
648	20230619	094900	3532755274	1863	1860	1863	1860	4235
649	20230619	094800	3524874696	1860	1860	1860	1859	16561
650	20230619	094700	3494084814	1860	1859	1861	1859	2987
651	20230619	094600	3488531658	1859	1865	1865	1859	6342
652	20230619	094500	3476726087	1864	1864	1864	1863	3240
653	20230619	094400	3470687292	1865	1859	1865	1859	2794
654	20230619	094300	3465489588	1858	1855	1858	1851	4925
655	20230619	094200	3456342293	1854	1850	1854	1850	4746
656	20230619	094100	3447552352	1851	1851	1852	1842	3374
657	20230619	094000	3441324566	1850	1844	1850	1841	11575
658	20230619	093900	3419959610	1844	1844	1845	1844	6083
659	20230619	093800	3408737619	1845	1845	1845	1838	895
660	20230619	093700	3407092574	1845	1846	1846	1837	8827
661	20230619	093600	3390868119	1838	1839	1847	1837	9225
662	20230619	093500	3373906278	1839	1845	1846	1839	8549
663	20230619	093400	3358146972	1845	1839	1846	1839	10160
664	20230619	093300	3339428049	1837	1839	1839	1835	4636
665	20230619	093200	3330911103	1839	1836	1839	1834	22191
666	20230619	093100	3290184994	1835	1842	1842	1835	21434
667	20230619	093000	3250784818	1842	1854	1854	1840	67722
668	20230619	092900	3125959341	1845	1857	1857	1845	41874
669	20230619	092800	3048551254	1857	1858	1858	1854	3698
670	20230619	092700	3041692592	1858	1858	1858	1852	417
671	20230619	092600	3040919310	1858	1857	1858	1848	5943
672	20230619	092500	3029898012	1858	1860	1860	1848	20056
673	20230619	092400	2992691023	1860	1859	1861	1859	8603
674	20230619	092300	2976695112	1859	1847	1860	1842	61604
675	20230619	092200	2863009794	1862	1865	1865	1845	160884
676	20230619	092100	2564958695	1864	1877	1877	1864	29391
677	20230619	092000	2510014441	1877	1877	1877	1875	30819
678	20230619	091900	2452219057	1877	1881	1881	1875	8155
679	20230619	091800	2436898157	1881	1890	1891	1875	8032
680	20230619	091700	2421780775	1890	1855	1891	1855	86053
681	20230619	091600	2260042286	1879	1861	1883	1846	52713
682	20230619	091500	2162305394	1860	1872	1878	1860	62972
683	20230619	091400	2044844850	1872	1876	1883	1866	44703
684	20230619	091300	1961095148	1875	1860	1875	1854	43389
685	20230619	091200	1880311869	1858	1912	1912	1850	112420
686	20230619	091100	1667932439	1912	1920	1921	1911	18482
687	20230619	091000	1632579164	1921	1927	1927	1911	62824
688	20230619	090900	1511908666	1926	1928	1932	1926	16623
689	20230619	090800	1479854593	1928	1929	1933	1922	34638
690	20230619	090700	1413155738	1929	1924	1929	1924	22143
691	20230619	090600	1370485211	1925	1929	1936	1924	26985
692	20230619	090500	1318479508	1925	1937	1937	1924	34181
693	20230619	090400	1252637318	1937	1939	1941	1925	60418
694	20230619	090300	1135614138	1937	1939	1945	1920	56281
695	20230619	090200	1026799144	1928	1952	1956	1900	133231
696	20230619	090100	770295621	1952	1961	1965	1949	107722
697	20230619	090000	559585784	1961	1995	1995	1945	283055