KissMeData/032580/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195800	19710078366	1962	1962	1962	1962	281771
3	20230607	195700	19710078366	1962	1962	1962	1962	0
4	20230607	195600	19710078366	1962	1962	1962	1962	0
5	20230607	195500	19710078366	1962	1962	1962	1962	0
6	20230607	195400	19710078366	1962	1962	1962	1962	0
7	20230607	195300	19710078366	1962	1962	1962	1962	0
8	20230607	195200	19710078366	1962	1962	1962	1962	0
9	20230607	195100	19710078366	1962	1962	1962	1962	0
10	20230607	195000	19710078366	1962	1962	1962	1962	0
11	20230607	194900	19710078366	1962	1962	1962	1962	0
12	20230607	194800	19710078366	1962	1962	1962	1962	0
13	20230607	194700	19710078366	1962	1962	1962	1962	0
14	20230607	194600	19710078366	1962	1962	1962	1962	0
15	20230607	194500	19710078366	1962	1962	1962	1962	0
16	20230607	194400	19710078366	1962	1962	1962	1962	0
17	20230607	194300	19710078366	1962	1962	1962	1962	0
18	20230607	194200	19710078366	1962	1962	1962	1962	0
19	20230607	194100	19710078366	1962	1962	1962	1962	0
20	20230607	194000	19710078366	1962	1962	1962	1962	0
21	20230607	193900	19710078366	1962	1962	1962	1962	0
22	20230607	193800	19710078366	1962	1962	1962	1962	0
23	20230607	193700	19710078366	1962	1962	1962	1962	0
24	20230607	193600	19710078366	1962	1962	1962	1962	0
25	20230607	193500	19710078366	1962	1962	1962	1962	0
26	20230607	193400	19710078366	1962	1962	1962	1962	0
27	20230607	193300	19710078366	1962	1962	1962	1962	0
28	20230607	193200	19710078366	1962	1962	1962	1962	0
29	20230607	193100	19710078366	1962	1962	1962	1962	0
30	20230607	193000	19710078366	1962	1962	1962	1962	0
31	20230607	192900	19710078366	1962	1962	1962	1962	0
32	20230607	192800	19710078366	1962	1962	1962	1962	281771
33	20230607	192700	19710078366	1962	1962	1962	1962	0
34	20230607	192600	19710078366	1962	1962	1962	1962	0
35	20230607	192500	19710078366	1962	1962	1962	1962	0
36	20230607	192400	19710078366	1962	1962	1962	1962	0
37	20230607	192300	19710078366	1962	1962	1962	1962	0
38	20230607	192200	19710078366	1962	1962	1962	1962	0
39	20230607	192100	19710078366	1962	1962	1962	1962	0
40	20230607	192000	19710078366	1962	1962	1962	1962	0
41	20230607	191900	19710078366	1962	1962	1962	1962	0
42	20230607	191800	19710078366	1962	1962	1962	1962	0
43	20230607	191700	19710078366	1962	1962	1962	1962	0
44	20230607	191600	19710078366	1962	1962	1962	1962	0
45	20230607	191500	19710078366	1962	1962	1962	1962	0
46	20230607	191400	19710078366	1962	1962	1962	1962	0
47	20230607	191300	19710078366	1962	1962	1962	1962	0
48	20230607	191200	19710078366	1962	1962	1962	1962	0
49	20230607	191100	19710078366	1962	1962	1962	1962	0
50	20230607	191000	19710078366	1962	1962	1962	1962	0
51	20230607	190900	19710078366	1962	1962	1962	1962	0
52	20230607	190800	19710078366	1962	1962	1962	1962	0
53	20230607	190700	19710078366	1962	1962	1962	1962	0
54	20230607	190600	19710078366	1962	1962	1962	1962	0
55	20230607	190500	19710078366	1962	1962	1962	1962	0
56	20230607	190400	19710078366	1962	1962	1962	1962	0
57	20230607	190300	19710078366	1962	1962	1962	1962	0
58	20230607	190200	19710078366	1962	1962	1962	1962	0
59	20230607	190100	19710078366	1962	1962	1962	1962	0
60	20230607	190000	19710078366	1962	1962	1962	1962	0
61	20230607	185900	19710078366	1962	1962	1962	1962	0
62	20230607	185800	19710078366	1962	1962	1962	1962	281771
63	20230607	185700	19710078366	1962	1962	1962	1962	0
64	20230607	185600	19710078366	1962	1962	1962	1962	0
65	20230607	185500	19710078366	1962	1962	1962	1962	0
66	20230607	185400	19710078366	1962	1962	1962	1962	0
67	20230607	185300	19710078366	1962	1962	1962	1962	0
68	20230607	185200	19710078366	1962	1962	1962	1962	0
69	20230607	185100	19710078366	1962	1962	1962	1962	0
70	20230607	185000	19710078366	1962	1962	1962	1962	0
71	20230607	184900	19710078366	1962	1962	1962	1962	0
72	20230607	184800	19710078366	1962	1962	1962	1962	0
73	20230607	184700	19710078366	1962	1962	1962	1962	0
74	20230607	184600	19710078366	1962	1962	1962	1962	0
75	20230607	184500	19710078366	1962	1962	1962	1962	0
76	20230607	184400	19710078366	1962	1962	1962	1962	0
77	20230607	184300	19710078366	1962	1962	1962	1962	0
78	20230607	184200	19710078366	1962	1962	1962	1962	0
79	20230607	184100	19710078366	1962	1962	1962	1962	0
80	20230607	184000	19710078366	1962	1962	1962	1962	0
81	20230607	183900	19710078366	1962	1962	1962	1962	0
82	20230607	183800	19710078366	1962	1962	1962	1962	0
83	20230607	183700	19710078366	1962	1962	1962	1962	0
84	20230607	183600	19710078366	1962	1962	1962	1962	0
85	20230607	183500	19710078366	1962	1962	1962	1962	0
86	20230607	183400	19710078366	1962	1962	1962	1962	0
87	20230607	183300	19710078366	1962	1962	1962	1962	0
88	20230607	183200	19710078366	1962	1962	1962	1962	0
89	20230607	183100	19710078366	1962	1962	1962	1962	0
90	20230607	183000	19710078366	1962	1962	1962	1962	0
91	20230607	182900	19710078366	1962	1962	1962	1962	0
92	20230607	182800	19710078366	1962	1962	1962	1962	281771
93	20230607	182700	19710078366	1962	1962	1962	1962	0
94	20230607	182600	19710078366	1962	1962	1962	1962	0
95	20230607	182500	19710078366	1962	1962	1962	1962	0
96	20230607	182400	19710078366	1962	1962	1962	1962	0
97	20230607	182300	19710078366	1962	1962	1962	1962	0
98	20230607	182200	19710078366	1962	1962	1962	1962	0
99	20230607	182100	19710078366	1962	1962	1962	1962	0
100	20230607	182000	19710078366	1962	1962	1962	1962	0
101	20230607	181900	19710078366	1962	1962	1962	1962	0
102	20230607	181800	19710078366	1962	1962	1962	1962	0
103	20230607	181700	19710078366	1962	1962	1962	1962	0
104	20230607	181600	19710078366	1962	1962	1962	1962	0
105	20230607	181500	19710078366	1962	1962	1962	1962	0
106	20230607	181400	19710078366	1962	1962	1962	1962	0
107	20230607	181300	19710078366	1962	1962	1962	1962	0
108	20230607	181200	19710078366	1962	1962	1962	1962	0
109	20230607	181100	19710078366	1962	1962	1962	1962	0
110	20230607	181000	19710078366	1962	1962	1962	1962	0
111	20230607	180900	19710078366	1962	1962	1962	1962	0
112	20230607	180800	19710078366	1962	1962	1962	1962	0
113	20230607	180700	19710078366	1962	1962	1962	1962	0
114	20230607	180600	19710078366	1962	1962	1962	1962	0
115	20230607	180500	19710078366	1962	1962	1962	1962	0
116	20230607	180400	19710078366	1962	1962	1962	1962	0
117	20230607	180300	19710078366	1962	1962	1962	1962	0
118	20230607	180200	19710078366	1962	1962	1962	1962	0
119	20230607	180100	19710078366	1962	1962	1962	1962	0
120	20230607	180000	19710078366	1962	1962	1962	1962	0
121	20230607	175900	19710078366	1962	1962	1962	1962	0
122	20230607	175800	19710078366	1962	1962	1962	1962	281771
123	20230607	175700	19710078366	1962	1962	1962	1962	0
124	20230607	175600	19710078366	1962	1962	1962	1962	0
125	20230607	175500	19710078366	1962	1962	1962	1962	0
126	20230607	175400	19710078366	1962	1962	1962	1962	0
127	20230607	175300	19710078366	1962	1962	1962	1962	0
128	20230607	175200	19710078366	1962	1962	1962	1962	0
129	20230607	175100	19710078366	1962	1962	1962	1962	0
130	20230607	175000	19710078366	1962	1962	1962	1962	0
131	20230607	174900	19710078366	1962	1962	1962	1962	0
132	20230607	174800	19710078366	1962	1962	1962	1962	0
133	20230607	174700	19710078366	1962	1962	1962	1962	0
134	20230607	174600	19710078366	1962	1962	1962	1962	0
135	20230607	174500	19710078366	1962	1962	1962	1962	0
136	20230607	174400	19710078366	1962	1962	1962	1962	0
137	20230607	174300	19710078366	1962	1962	1962	1962	0
138	20230607	174200	19710078366	1962	1962	1962	1962	0
139	20230607	174100	19710078366	1962	1962	1962	1962	0
140	20230607	174000	19710078366	1962	1962	1962	1962	0
141	20230607	173900	19710078366	1962	1962	1962	1962	0
142	20230607	173800	19710078366	1962	1962	1962	1962	0
143	20230607	173700	19710078366	1962	1962	1962	1962	0
144	20230607	173600	19710078366	1962	1962	1962	1962	0
145	20230607	173500	19710078366	1962	1962	1962	1962	0
146	20230607	173400	19710078366	1962	1962	1962	1962	0
147	20230607	173300	19710078366	1962	1962	1962	1962	0
148	20230607	173200	19710078366	1962	1962	1962	1962	0
149	20230607	173100	19710078366	1962	1962	1962	1962	0
150	20230607	173000	19710078366	1962	1962	1962	1962	0
151	20230607	172900	19710078366	1962	1962	1962	1962	0
152	20230607	172800	19710078366	1962	1962	1962	1962	281771
153	20230607	172700	19710078366	1962	1962	1962	1962	0
154	20230607	172600	19710078366	1962	1962	1962	1962	0
155	20230607	172500	19710078366	1962	1962	1962	1962	0
156	20230607	172400	19710078366	1962	1962	1962	1962	0
157	20230607	172300	19710078366	1962	1962	1962	1962	0
158	20230607	172200	19710078366	1962	1962	1962	1962	0
159	20230607	172100	19710078366	1962	1962	1962	1962	0
160	20230607	172000	19710078366	1962	1962	1962	1962	0
161	20230607	171900	19710078366	1962	1962	1962	1962	0
162	20230607	171800	19710078366	1962	1962	1962	1962	0
163	20230607	171700	19710078366	1962	1962	1962	1962	0
164	20230607	171600	19710078366	1962	1962	1962	1962	0
165	20230607	171500	19710078366	1962	1962	1962	1962	0
166	20230607	171400	19710078366	1962	1962	1962	1962	0
167	20230607	171300	19710078366	1962	1962	1962	1962	0
168	20230607	171200	19710078366	1962	1962	1962	1962	0
169	20230607	171100	19710078366	1962	1962	1962	1962	0
170	20230607	171000	19710078366	1962	1962	1962	1962	0
171	20230607	170900	19710078366	1962	1962	1962	1962	0
172	20230607	170800	19710078366	1962	1962	1962	1962	0
173	20230607	170700	19710078366	1962	1962	1962	1962	0
174	20230607	170600	19710078366	1962	1962	1962	1962	0
175	20230607	170500	19710078366	1962	1962	1962	1962	0
176	20230607	170400	19710078366	1962	1962	1962	1962	0
177	20230607	170300	19710078366	1962	1962	1962	1962	0
178	20230607	170200	19710078366	1962	1962	1962	1962	0
179	20230607	170100	19710078366	1962	1962	1962	1962	0
180	20230607	170000	19710078366	1962	1962	1962	1962	0
181	20230607	165900	19710078366	1962	1962	1962	1962	0
182	20230607	165800	19710078366	1962	1962	1962	1962	281771
183	20230607	165700	19710078366	1962	1962	1962	1962	0
184	20230607	165600	19710078366	1962	1962	1962	1962	0
185	20230607	165500	19710078366	1962	1962	1962	1962	0
186	20230607	165400	19710078366	1962	1962	1962	1962	0
187	20230607	165300	19710078366	1962	1962	1962	1962	0
188	20230607	165200	19710078366	1962	1962	1962	1962	0
189	20230607	165100	19710078366	1962	1962	1962	1962	0
190	20230607	165000	19710078366	1962	1962	1962	1962	0
191	20230607	164900	19710078366	1962	1962	1962	1962	0
192	20230607	164800	19710078366	1962	1962	1962	1962	0
193	20230607	164700	19710078366	1962	1962	1962	1962	0
194	20230607	164600	19710078366	1962	1962	1962	1962	0
195	20230607	164500	19710078366	1962	1962	1962	1962	0
196	20230607	164400	19710078366	1962	1962	1962	1962	0
197	20230607	164300	19710078366	1962	1962	1962	1962	0
198	20230607	164200	19710078366	1962	1962	1962	1962	0
199	20230607	164100	19710078366	1962	1962	1962	1962	0
200	20230607	164000	19710078366	1962	1962	1962	1962	0
201	20230607	163900	19710078366	1962	1962	1962	1962	0
202	20230607	163800	19710078366	1962	1962	1962	1962	0
203	20230607	163700	19710078366	1962	1962	1962	1962	0
204	20230607	163600	19710078366	1962	1962	1962	1962	0
205	20230607	163500	19710078366	1962	1962	1962	1962	0
206	20230607	163400	19710078366	1962	1962	1962	1962	0
207	20230607	163300	19710078366	1962	1962	1962	1962	0
208	20230607	163200	19710078366	1962	1962	1962	1962	0
209	20230607	163100	19710078366	1962	1962	1962	1962	0
210	20230607	163000	19710078366	1962	1962	1962	1962	0
211	20230607	162900	19710078366	1962	1962	1962	1962	0
212	20230607	162800	19710078366	1962	1962	1962	1962	281771
213	20230607	162700	19710078366	1962	1962	1962	1962	0
214	20230607	162600	19710078366	1962	1962	1962	1962	0
215	20230607	162500	19710078366	1962	1962	1962	1962	0
216	20230607	162400	19710078366	1962	1962	1962	1962	0
217	20230607	162300	19710078366	1962	1962	1962	1962	0
218	20230607	162200	19710078366	1962	1962	1962	1962	0
219	20230607	162100	19710078366	1962	1962	1962	1962	0
220	20230607	162000	19710078366	1962	1962	1962	1962	0
221	20230607	161900	19710078366	1962	1962	1962	1962	0
222	20230607	161800	19710078366	1962	1962	1962	1962	0
223	20230607	161700	19710078366	1962	1962	1962	1962	0
224	20230607	161600	19710078366	1962	1962	1962	1962	0
225	20230607	161500	19710078366	1962	1962	1962	1962	0
226	20230607	161400	19710078366	1962	1962	1962	1962	0
227	20230607	161300	19710078366	1962	1962	1962	1962	0
228	20230607	161200	19710078366	1962	1962	1962	1962	0
229	20230607	161100	19710078366	1962	1962	1962	1962	0
230	20230607	161000	19710078366	1962	1962	1962	1962	0
231	20230607	160900	19710078366	1962	1962	1962	1962	0
232	20230607	160800	19710078366	1962	1962	1962	1962	0
233	20230607	160700	19710078366	1962	1962	1962	1962	0
234	20230607	160600	19710078366	1962	1962	1962	1962	0
235	20230607	160500	19710078366	1962	1962	1962	1962	0
236	20230607	160400	19710078366	1962	1962	1962	1962	0
237	20230607	160300	19710078366	1962	1962	1962	1962	0
238	20230607	160200	19710078366	1962	1962	1962	1962	0
239	20230607	160100	19710078366	1962	1962	1962	1962	0
240	20230607	160000	19710078366	1962	1962	1962	1962	0
241	20230607	155900	19710078366	1962	1962	1962	1962	0
242	20230607	155800	19710078366	1962	1962	1962	1962	281771
243	20230607	155700	19710078366	1962	1962	1962	1962	0
244	20230607	155600	19710078366	1962	1962	1962	1962	0
245	20230607	155500	19710078366	1962	1962	1962	1962	0
246	20230607	155400	19710078366	1962	1962	1962	1962	0
247	20230607	155300	19710078366	1962	1962	1962	1962	0
248	20230607	155200	19710078366	1962	1962	1962	1962	0
249	20230607	155100	19710078366	1962	1962	1962	1962	0
250	20230607	155000	19710078366	1962	1962	1962	1962	0
251	20230607	154900	19710078366	1962	1962	1962	1962	0
252	20230607	154800	19710078366	1962	1962	1962	1962	0
253	20230607	154700	19710078366	1962	1962	1962	1962	0
254	20230607	154600	19710078366	1962	1962	1962	1962	0
255	20230607	154500	19710078366	1962	1962	1962	1962	0
256	20230607	154400	19710078366	1962	1962	1962	1962	0
257	20230607	154300	19710078366	1962	1962	1962	1962	0
258	20230607	154200	19710078366	1962	1962	1962	1962	0
259	20230607	154100	19710078366	1962	1962	1962	1962	0
260	20230607	154000	19710078366	1962	1962	1962	1962	0
261	20230607	153900	19710078366	1962	1962	1962	1962	0
262	20230607	153800	19710078366	1962	1962	1962	1962	0
263	20230607	153700	19710078366	1962	1962	1962	1962	0
264	20230607	153600	19710078366	1962	1962	1962	1962	0
265	20230607	153500	19710078366	1962	1962	1962	1962	0
266	20230607	153400	19710078366	1962	1962	1962	1962	0
267	20230607	153300	19710078366	1962	1962	1962	1962	0
268	20230607	153200	19710078366	1962	1962	1962	1962	0
269	20230607	153100	19710078366	1962	1962	1962	1962	0
270	20230607	153000	19710078366	1962	1962	1962	1962	281771
271	20230607	152900	19157243664	1948	1948	1948	1948	0
272	20230607	152800	19157243664	1948	1948	1948	1948	0
273	20230607	152700	19157243664	1948	1948	1948	1948	0
274	20230607	152600	19157243664	1948	1948	1948	1948	0
275	20230607	152500	19157243664	1948	1948	1948	1948	0
276	20230607	152400	19157243664	1948	1948	1948	1948	0
277	20230607	152300	19157243664	1948	1948	1948	1948	0
278	20230607	152200	19157243664	1948	1948	1948	1948	0
279	20230607	152100	19157243664	1948	1948	1948	1948	0
280	20230607	152000	19157243664	1948	1948	1948	1948	0
281	20230607	151900	19157243664	1948	1949	1950	1947	54139
282	20230607	151800	19051759814	1948	1947	1950	1947	24459
283	20230607	151700	19004095209	1947	1948	1949	1947	29660
284	20230607	151600	18946307728	1947	1949	1950	1947	27136
285	20230607	151500	18893427153	1950	1949	1951	1947	24179
286	20230607	151400	18846299647	1949	1949	1952	1947	44982
287	20230607	151300	18758584172	1948	1948	1952	1947	54134
288	20230607	151200	18653068963	1948	1932	1950	1932	60724
289	20230607	151100	18535020656	1932	1927	1932	1927	6172
290	20230607	151000	18523116056	1927	1929	1930	1926	11926
291	20230607	150900	18500126872	1929	1930	1931	1929	8055
292	20230607	150800	18484587318	1930	1932	1932	1930	3487
293	20230607	150700	18477855153	1932	1930	1933	1930	3136
294	20230607	150600	18471796194	1933	1928	1933	1928	10634
295	20230607	150500	18451279366	1928	1926	1928	1926	8224
296	20230607	150400	18435431641	1926	1927	1927	1925	6027
297	20230607	150300	18423827128	1927	1926	1927	1926	1851
298	20230607	150200	18420261463	1926	1926	1927	1926	4466
299	20230607	150100	18411659840	1925	1927	1927	1925	9706
300	20230607	150000	18392965549	1927	1926	1927	1926	9903
301	20230607	145900	18373885263	1927	1927	1927	1926	1843
302	20230607	145800	18370333902	1927	1926	1928	1926	5524
303	20230607	145700	18359694071	1926	1927	1928	1925	27421
304	20230607	145600	18306886573	1927	1928	1928	1927	4042
305	20230607	145500	18299097578	1928	1929	1929	1927	4724
306	20230607	145400	18289986086	1927	1927	1930	1927	2491
307	20230607	145300	18285181356	1927	1928	1929	1927	6099
308	20230607	145200	18273424124	1928	1929	1930	1928	3435
309	20230607	145100	18266801114	1929	1933	1933	1929	12629
310	20230607	145000	18242423549	1934	1932	1934	1932	573
311	20230607	144900	18241315395	1932	1931	1932	1930	6092
312	20230607	144800	18229554550	1931	1933	1933	1931	11363
313	20230607	144700	18207608557	1934	1935	1935	1932	3541
314	20230607	144600	18200762439	1935	1936	1938	1933	6947
315	20230607	144500	18187321680	1937	1938	1938	1936	1126
316	20230607	144400	18185140665	1937	1936	1938	1936	1136
317	20230607	144300	18182940681	1936	1939	1939	1935	4000
318	20230607	144200	18175191076	1940	1937	1942	1935	6969
319	20230607	144100	18161692121	1936	1942	1942	1936	7061
320	20230607	144000	18147996456	1942	1944	1944	1942	7899
321	20230607	143900	18132648142	1944	1948	1949	1943	11610
322	20230607	143800	18110049233	1948	1945	1950	1944	18320
323	20230607	143700	18074376312	1944	1940	1945	1940	10312
324	20230607	143600	18054341056	1940	1941	1941	1940	159
325	20230607	143500	18054032476	1941	1941	1941	1940	2139
326	20230607	143400	18049882763	1940	1941	1942	1940	5381
327	20230607	143300	18039438057	1942	1941	1944	1940	9782
328	20230607	143200	18020439842	1942	1937	1945	1936	6974
329	20230607	143100	18006895479	1936	1933	1936	1930	6656
330	20230607	143000	17994037473	1933	1930	1933	1926	9724
331	20230607	142900	17975280278	1930	1931	1932	1930	8003
332	20230607	142800	17959833945	1932	1930	1932	1930	624
333	20230607	142700	17958629379	1930	1931	1931	1929	10002
334	20230607	142600	17939327702	1931	1933	1933	1930	11691
335	20230607	142500	17916746088	1933	1934	1934	1933	5572
336	20230607	142400	17905974823	1933	1935	1938	1933	1515
337	20230607	142300	17903043685	1935	1933	1935	1929	13337
338	20230607	142200	17877278173	1929	1933	1933	1929	7516
339	20230607	142100	17862765069	1931	1934	1935	1931	2442
340	20230607	142000	17858042373	1934	1928	1935	1928	18118
341	20230607	141900	17823052024	1928	1927	1930	1927	7671
342	20230607	141800	17808260062	1927	1930	1930	1925	49029
343	20230607	141700	17713767229	1931	1932	1933	1930	8984
344	20230607	141600	17696418523	1932	1933	1933	1931	15024
345	20230607	141500	17667403819	1934	1934	1934	1932	1313
346	20230607	141400	17664866552	1934	1934	1934	1931	9015
347	20230607	141300	17647447941	1934	1933	1934	1932	10132
348	20230607	141200	17627863149	1933	1935	1935	1933	11624
349	20230607	141100	17605382641	1935	1935	1938	1935	7771
350	20230607	141000	17590343886	1935	1935	1938	1935	7315
351	20230607	140900	17576181597	1934	1935	1936	1934	8233
352	20230607	140800	17560253280	1935	1938	1938	1935	7569
353	20230607	140700	17545600437	1937	1939	1939	1937	2411
354	20230607	140600	17540927419	1939	1940	1940	1939	3632
355	20230607	140500	17533884693	1940	1940	1941	1940	1499
356	20230607	140400	17530976525	1940	1939	1940	1939	1715
357	20230607	140300	17527649970	1939	1939	1939	1938	2958
358	20230607	140200	17521916795	1938	1939	1939	1938	3679
359	20230607	140100	17514786059	1938	1942	1942	1938	4241
360	20230607	140000	17506563189	1942	1943	1943	1938	10611
361	20230607	135900	17485977398	1943	1940	1943	1940	2082
362	20230607	135800	17481937879	1941	1941	1941	1940	1820
363	20230607	135700	17478405577	1940	1938	1941	1938	7504
364	20230607	135600	17463856156	1939	1938	1939	1938	2923
365	20230607	135500	17458189889	1938	1943	1943	1938	8669
366	20230607	135400	17441373187	1943	1941	1943	1940	2246
367	20230607	135300	17437013967	1940	1940	1941	1940	3195
368	20230607	135200	17430813740	1940	1941	1941	1939	1419
369	20230607	135100	17428061185	1938	1938	1940	1937	5149
370	20230607	135000	17418078371	1938	1935	1938	1935	4769
371	20230607	134900	17408844074	1935	1936	1936	1935	4897
372	20230607	134800	17399366715	1936	1937	1937	1935	5321
373	20230607	134700	17389064024	1938	1933	1940	1932	6423
374	20230607	134600	17376630972	1933	1939	1939	1933	20470
375	20230607	134500	17337007120	1939	1942	1942	1938	24056
376	20230607	134400	17290336683	1942	1943	1943	1942	3655
377	20230607	134300	17283237890	1943	1943	1943	1941	4597
378	20230607	134200	17274310236	1942	1943	1945	1942	12872
379	20230607	134100	17249304129	1943	1945	1945	1942	15452
380	20230607	134000	17219269876	1945	1949	1949	1945	12804
381	20230607	133900	17194339013	1950	1951	1953	1948	20092
382	20230607	133800	17155170575	1951	1951	1954	1950	4753
383	20230607	133700	17145899371	1951	1952	1955	1950	13672
384	20230607	133600	17119225060	1952	1952	1960	1948	50009
385	20230607	133500	17021554676	1952	1959	1959	1952	18044
386	20230607	133400	16986270600	1959	1958	1960	1953	33775
387	20230607	133300	16920170816	1959	1965	1965	1958	64817
388	20230607	133200	16793105281	1968	1962	1973	1958	108839
389	20230607	133100	16579104490	1961	1967	1968	1956	128939
390	20230607	133000	16325950572	1970	1949	1973	1949	147966
391	20230607	132900	16035820975	1949	1948	1950	1948	3491
392	20230607	132800	16029016721	1946	1948	1950	1946	14736
393	20230607	132700	16000309136	1948	1947	1949	1945	6960
394	20230607	132600	15986756464	1945	1947	1947	1945	2841
395	20230607	132500	15981230671	1943	1945	1948	1943	9473
396	20230607	132400	15962798720	1945	1943	1945	1943	7961
397	20230607	132300	15947319022	1943	1944	1944	1943	1517
398	20230607	132200	15944370768	1943	1945	1945	1943	1630
399	20230607	132100	15941201295	1944	1945	1945	1944	1261
400	20230607	132000	15938749852	1945	1944	1945	1943	3128
401	20230607	131900	15932667229	1944	1942	1945	1942	4883
402	20230607	131800	15923176678	1942	1942	1942	1941	1771
403	20230607	131700	15919737496	1942	1941	1944	1940	12884
404	20230607	131600	15894711524	1941	1944	1944	1941	7934
405	20230607	131500	15879297731	1944	1946	1946	1944	5964
406	20230607	131400	15867695931	1946	1946	1946	1946	2995
407	20230607	131300	15861867661	1946	1946	1948	1946	7407
408	20230607	131200	15847446244	1946	1946	1947	1946	8641
409	20230607	131100	15830625523	1947	1948	1948	1946	3595
410	20230607	131000	15823625593	1948	1948	1949	1946	10296
411	20230607	130900	15803581218	1947	1947	1950	1946	5670
412	20230607	130800	15792536617	1947	1951	1951	1946	18628
413	20230607	130700	15756231492	1951	1952	1954	1951	11658
414	20230607	130600	15733466138	1952	1956	1958	1949	36416
415	20230607	130500	15662289347	1956	1948	1958	1948	58639
416	20230607	130400	15547781905	1948	1946	1949	1946	15320
417	20230607	130300	15517934149	1946	1945	1947	1945	15448
418	20230607	130200	15487872037	1943	1946	1946	1943	4675
419	20230607	130100	15478780125	1946	1942	1946	1942	6162
420	20230607	130000	15466800157	1942	1939	1942	1939	3347
421	20230607	125900	15460301314	1939	1944	1944	1939	7114
422	20230607	125800	15446492567	1943	1943	1944	1940	1963
423	20230607	125700	15442682476	1942	1943	1944	1942	3225
424	20230607	125600	15436417061	1943	1943	1945	1942	7829
425	20230607	125500	15421201042	1942	1942	1943	1942	5655
426	20230607	125400	15410218203	1938	1941	1942	1938	3356
427	20230607	125300	15403705450	1940	1940	1940	1940	6824
428	20230607	125200	15390466890	1941	1941	1941	1941	0
429	20230607	125100	15390466890	1941	1937	1941	1937	14785
430	20230607	125000	15361795705	1936	1935	1936	1935	4401
431	20230607	124900	15353279701	1932	1931	1935	1931	11830
432	20230607	124800	15330435571	1931	1935	1935	1931	4834
433	20230607	124700	15321095207	1933	1935	1935	1933	1206
434	20230607	124600	15318763199	1935	1932	1935	1932	5673
435	20230607	124500	15307802792	1932	1933	1935	1932	4911
436	20230607	124400	15298311003	1933	1934	1936	1933	6403
437	20230607	124300	15285930715	1934	1936	1936	1933	4495
438	20230607	124200	15277236420	1936	1936	1936	1935	4764
439	20230607	124100	15268015019	1937	1937	1937	1937	4086
440	20230607	124000	15260100437	1938	1938	1939	1938	587
441	20230607	123900	15258962821	1939	1938	1939	1938	980
442	20230607	123800	15257063577	1938	1940	1940	1938	1198
443	20230607	123700	15254740743	1939	1938	1940	1938	2313
444	20230607	123600	15250257873	1938	1941	1941	1938	3488
445	20230607	123500	15243491005	1941	1942	1943	1941	5833
446	20230607	123400	15232162375	1942	1941	1942	1941	1768
447	20230607	123300	15228729064	1940	1939	1942	1939	1876
448	20230607	123200	15225089001	1940	1940	1940	1937	9776
449	20230607	123100	15206127070	1940	1943	1943	1940	2034
450	20230607	123000	15202178009	1943	1944	1944	1943	3754
451	20230607	122900	15194882698	1944	1945	1946	1943	4312
452	20230607	122800	15186497349	1946	1943	1948	1943	17781
453	20230607	122700	15151896474	1942	1942	1942	1942	2555
454	20230607	122600	15146934664	1942	1940	1942	1940	4404
455	20230607	122500	15138384096	1939	1941	1941	1937	18995
456	20230607	122400	15101547944	1941	1943	1943	1940	15234
457	20230607	122300	15071976858	1943	1944	1944	1943	1613
458	20230607	122200	15068842696	1944	1945	1945	1944	8484
459	20230607	122100	15052343300	1945	1945	1945	1943	3193
460	20230607	122000	15046133315	1942	1944	1945	1942	2936
461	20230607	121900	15040426965	1942	1943	1943	1942	309
462	20230607	121800	15039826581	1943	1941	1943	1940	5386
463	20230607	121700	15029371162	1941	1944	1944	1940	6734
464	20230607	121600	15016296096	1944	1943	1945	1943	2697
465	20230607	121500	15011052881	1943	1941	1945	1941	8953
466	20230607	121400	14993651065	1945	1942	1945	1941	6630
467	20230607	121300	14980775094	1942	1941	1942	1941	3414
468	20230607	121200	14974147429	1940	1945	1946	1940	5222
469	20230607	121100	14963997196	1946	1945	1947	1944	7738
470	20230607	121000	14948940263	1944	1940	1944	1940	7618
471	20230607	120900	14934139308	1942	1939	1943	1939	1786
472	20230607	120800	14930675553	1939	1943	1943	1939	12433
473	20230607	120700	14906544994	1943	1942	1943	1941	6751
474	20230607	120600	14893431097	1942	1944	1945	1942	2966
475	20230607	120500	14887665774	1944	1943	1945	1943	5891
476	20230607	120400	14876213719	1943	1944	1945	1942	14548
477	20230607	120300	14847935784	1944	1941	1946	1941	10119
478	20230607	120200	14828266193	1942	1943	1944	1941	10459
479	20230607	120100	14807943290	1943	1937	1944	1937	7057
480	20230607	120000	14794240042	1936	1940	1941	1932	14623
481	20230607	115900	14765891191	1942	1940	1944	1940	19943
482	20230607	115800	14727161515	1940	1936	1943	1936	12021
483	20230607	115700	14703857866	1936	1935	1936	1933	11403
484	20230607	115600	14681794789	1935	1935	1936	1934	11640
485	20230607	115500	14659275668	1935	1934	1938	1934	4130
486	20230607	115400	14651280215	1934	1933	1937	1933	2546
487	20230607	115300	14646356539	1933	1930	1940	1930	9493
488	20230607	115200	14628000926	1930	1931	1932	1930	2949
489	20230607	115100	14622306777	1932	1934	1934	1931	9778
490	20230607	115000	14603411888	1934	1933	1936	1933	6745
491	20230607	114900	14590362334	1933	1933	1934	1932	1659
492	20230607	114800	14587156159	1932	1935	1935	1931	8274
493	20230607	114700	14571162362	1936	1945	1945	1935	15945
494	20230607	114600	14540238494	1940	1936	1945	1934	54988
495	20230607	114500	14433580856	1936	1935	1937	1934	9777
496	20230607	114400	14414658803	1934	1931	1936	1931	20309
497	20230607	114300	14375387862	1932	1928	1932	1928	5466
498	20230607	114200	14364844524	1928	1928	1929	1927	4480
499	20230607	114100	14356203868	1928	1929	1930	1927	2789
500	20230607	114000	14350826423	1930	1931	1931	1930	943
501	20230607	113900	14349005758	1930	1930	1930	1930	975
502	20230607	113800	14347124008	1930	1928	1930	1927	3223
503	20230607	113700	14340907252	1929	1929	1930	1928	2269
504	20230607	113600	14336532014	1929	1930	1930	1928	2790
505	20230607	113500	14331147830	1930	1930	1930	1929	12286
506	20230607	113400	14307437701	1930	1929	1931	1929	724
507	20230607	113300	14306040366	1929	1928	1932	1927	13412
508	20230607	113200	14280170312	1929	1928	1929	1928	498
509	20230607	113100	14279209886	1927	1927	1930	1926	9496
510	20230607	113000	14260907621	1926	1927	1928	1926	4074
511	20230607	112900	14253059380	1927	1927	1930	1926	7051
512	20230607	112800	14239465364	1927	1930	1930	1925	5411
513	20230607	112700	14229046648	1930	1932	1933	1925	6690
514	20230607	112600	14216134261	1931	1925	1931	1925	18667
515	20230607	112500	14180142632	1925	1924	1925	1924	5273
516	20230607	112400	14169996128	1924	1925	1925	1922	7155
517	20230607	112300	14156235768	1925	1924	1925	1924	701
518	20230607	112200	14154886942	1925	1925	1925	1925	1987
519	20230607	112100	14151061967	1925	1924	1928	1922	16137
520	20230607	112000	14119986542	1923	1924	1924	1922	2830
521	20230607	111900	14114546924	1924	1924	1926	1920	11379
522	20230607	111800	14092686083	1926	1923	1926	1923	5193
523	20230607	111700	14082696221	1923	1925	1925	1922	10931
524	20230607	111600	14061677432	1923	1924	1926	1923	7018
525	20230607	111500	14048173280	1924	1927	1928	1924	3611
526	20230607	111400	14041218015	1925	1925	1928	1925	7606
527	20230607	111300	14026570314	1925	1925	1927	1924	2567
528	20230607	111200	14021627922	1927	1923	1927	1922	6794
529	20230607	111100	14008552204	1924	1921	1924	1920	4261
530	20230607	111000	14000368284	1921	1923	1925	1921	5284
531	20230607	110900	13990213982	1922	1927	1929	1922	9757
532	20230607	110800	13971428959	1927	1925	1929	1924	14006
533	20230607	110700	13944460564	1925	1925	1926	1925	6352
534	20230607	110600	13932232914	1924	1928	1930	1924	19917
535	20230607	110500	13893862790	1928	1927	1929	1925	32069
536	20230607	110400	13832066453	1927	1925	1927	1925	14144
537	20230607	110300	13804830484	1925	1923	1925	1922	15076
538	20230607	110200	13775820002	1923	1923	1923	1920	2153
539	20230607	110100	13771683585	1923	1919	1924	1919	9503
540	20230607	110000	13753417643	1920	1920	1920	1920	2947
541	20230607	105900	13747759403	1919	1920	1920	1919	4871
542	20230607	105800	13738409090	1920	1921	1922	1920	4894
543	20230607	105700	13729011247	1922	1917	1922	1917	2665
544	20230607	105600	13723895908	1915	1918	1919	1915	12832
545	20230607	105500	13699305297	1918	1919	1920	1918	7789
546	20230607	105400	13684362017	1919	1921	1923	1919	10474
547	20230607	105300	13664234646	1922	1918	1922	1918	4010
548	20230607	105200	13656530632	1918	1918	1920	1918	1890
549	20230607	105100	13652905520	1920	1917	1920	1915	9931
550	20230607	105000	13633868355	1917	1923	1923	1917	18850
551	20230607	104900	13597679542	1923	1923	1923	1921	5752
552	20230607	104800	13586623531	1922	1920	1922	1920	13716
553	20230607	104700	13560279022	1920	1917	1920	1917	4147
554	20230607	104600	13552321220	1918	1920	1920	1917	7488
555	20230607	104500	13537960662	1918	1918	1921	1918	7434
556	20230607	104400	13523699301	1918	1921	1921	1918	5021
557	20230607	104300	13514062103	1921	1914	1922	1913	14745
558	20230607	104200	13485777346	1914	1913	1915	1913	9136
559	20230607	104100	13468293131	1913	1914	1915	1913	12403
560	20230607	104000	13444558212	1914	1914	1915	1913	10328
561	20230607	103900	13424791655	1914	1913	1914	1912	9061
562	20230607	103800	13407458194	1914	1914	1915	1914	2482
563	20230607	103700	13402707113	1914	1913	1915	1912	21810
564	20230607	103600	13360990543	1912	1915	1915	1912	49574
565	20230607	103500	13266161124	1916	1914	1916	1914	6245
566	20230607	103400	13254204335	1914	1915	1918	1914	16599
567	20230607	103300	13222426539	1917	1920	1921	1915	12949
568	20230607	103200	13197619919	1918	1915	1918	1914	22570
569	20230607	103100	13154396409	1914	1916	1918	1914	24603
570	20230607	103000	13107294040	1915	1918	1918	1915	27918
571	20230607	102900	13053804184	1916	1919	1919	1916	15140
572	20230607	102800	13024779399	1918	1920	1920	1917	9025
573	20230607	102700	13007468737	1920	1916	1920	1914	35768
574	20230607	102600	12938948548	1915	1918	1921	1914	94779
575	20230607	102500	12757433530	1918	1922	1923	1916	62802
576	20230607	102400	12636837254	1922	1925	1928	1919	97637
577	20230607	102300	12449079777	1926	1921	1928	1914	166752
578	20230607	102200	12129114198	1921	1928	1928	1920	231459
579	20230607	102100	11683752086	1927	1943	1950	1918	605928
580	20230607	102000	10515553673	1944	1986	1995	1941	503253
581	20230607	101900	9522433875	1982	1956	1995	1955	924489
582	20230607	101800	7691727618	1956	1950	1960	1949	61267
583	20230607	101700	7571897353	1950	1947	1950	1946	12534
584	20230607	101600	7547482682	1944	1943	1948	1943	31243
585	20230607	101500	7486713041	1943	1945	1945	1942	17936
586	20230607	101400	7451857411	1945	1940	1949	1940	25704
587	20230607	101300	7401826426	1940	1940	1943	1939	15131
588	20230607	101200	7372468473	1940	1940	1943	1939	4884
589	20230607	101100	7362993647	1940	1932	1944	1930	36203
590	20230607	101000	7292960860	1932	1938	1939	1932	59820
591	20230607	100900	7177228080	1939	1942	1945	1939	7366
592	20230607	100800	7162929747	1940	1959	1959	1936	95165
593	20230607	100700	6977629918	1959	1951	1959	1950	31865
594	20230607	100600	6915360024	1953	1946	1953	1945	27001
595	20230607	100500	6862753119	1946	1945	1947	1942	32912
596	20230607	100400	6798714807	1947	1944	1949	1944	32828
597	20230607	100300	6734805196	1944	1935	1945	1934	26311
598	20230607	100200	6683762731	1937	1934	1938	1933	26196
599	20230607	100100	6633049505	1933	1934	1935	1931	96936
600	20230607	100000	6445647261	1934	1933	1937	1933	28221
601	20230607	095900	6391038179	1934	1939	1939	1933	56092
602	20230607	095800	6282432580	1939	1942	1942	1938	58215
603	20230607	095700	6169529446	1941	1946	1946	1941	52817
604	20230607	095600	6066925254	1945	1944	1946	1942	27610
605	20230607	095500	6013240353	1945	1939	1945	1938	26381
606	20230607	095400	5962064728	1939	1935	1941	1935	72350
607	20230607	095300	5821812511	1937	1943	1945	1928	148202
608	20230607	095200	5534825590	1943	1962	1970	1939	290188
609	20230607	095100	4967742738	1961	1950	1964	1949	163845
610	20230607	095000	4646746454	1950	1953	1957	1946	116304
611	20230607	094900	4419628450	1954	1941	1954	1939	89970
612	20230607	094800	4244256893	1940	1943	1943	1938	30616
613	20230607	094700	4184885007	1943	1944	1950	1935	84240
614	20230607	094600	4021333535	1944	1945	1948	1935	97813
615	20230607	094500	3831427748	1945	1956	1956	1936	172143
616	20230607	094400	3496146329	1955	1938	1960	1938	384708
617	20230607	094300	2745419228	1939	1935	1939	1934	58264
618	20230607	094200	2632565329	1935	1937	1939	1925	48831
619	20230607	094100	2538086017	1937	1932	1938	1930	23465
620	20230607	094000	2492711741	1932	1930	1939	1929	44799
621	20230607	093900	2406013806	1930	1920	1930	1920	22381
622	20230607	093800	2362960439	1920	1933	1936	1920	44419
623	20230607	093700	2277361312	1934	1933	1936	1922	60725
624	20230607	093600	2160134802	1936	1916	1940	1912	146508
625	20230607	093500	1878165459	1915	1915	1916	1913	9547
626	20230607	093400	1859891315	1915	1915	1916	1914	17686
627	20230607	093300	1826009887	1914	1913	1914	1912	11247
628	20230607	093200	1804491438	1913	1912	1914	1912	5656
629	20230607	093100	1793671229	1912	1918	1918	1910	37514
630	20230607	093000	1721832390	1917	1914	1918	1913	13499
631	20230607	092900	1695976851	1915	1911	1915	1907	17732
632	20230607	092800	1662075233	1907	1907	1910	1905	18606
633	20230607	092700	1626594475	1907	1911	1913	1901	26606
634	20230607	092600	1575905963	1911	1920	1920	1911	64055
635	20230607	092500	1453268166	1920	1915	1920	1914	41489
636	20230607	092400	1373747137	1914	1912	1915	1912	27767
637	20230607	092300	1320617901	1911	1910	1918	1910	89508
638	20230607	092200	1149227000	1909	1894	1910	1894	16147
639	20230607	092100	1118503185	1893	1892	1894	1887	2908
640	20230607	092000	1112997566	1892	1887	1892	1886	1719
641	20230607	091900	1109749106	1886	1890	1890	1886	3547
642	20230607	091800	1103055822	1891	1886	1891	1886	11069
643	20230607	091700	1082153575	1884	1885	1886	1883	3281
644	20230607	091600	1075971249	1884	1879	1884	1879	7388
645	20230607	091500	1062071573	1879	1881	1881	1878	8563
646	20230607	091400	1045980251	1881	1880	1882	1879	4908
647	20230607	091300	1036751771	1880	1882	1884	1879	7087
648	20230607	091200	1023413202	1882	1872	1882	1872	12920
649	20230607	091100	999210463	1872	1872	1875	1871	12862
650	20230607	091000	975136630	1872	1872	1876	1871	8084
651	20230607	090900	960000027	1871	1878	1879	1870	24832
652	20230607	090800	913512027	1879	1875	1883	1870	43867
653	20230607	090700	831230615	1875	1891	1891	1870	62322
654	20230607	090600	714084018	1892	1899	1900	1890	12925
655	20230607	090500	689589250	1899	1890	1899	1889	27729
656	20230607	090400	637080045	1890	1886	1892	1885	19461
657	20230607	090300	600312681	1886	1889	1892	1884	30581
658	20230607	090200	542618450	1890	1899	1900	1890	71663
659	20230607	090100	406829277	1899	1910	1911	1897	47067
660	20230607	090000	317291518	1911	1924	1930	1910	149803