KissMeData/032580/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	204500	4385199851	1925	1925	1925	1925	54802
3	20230623	204400	4385199851	1925	1925	1925	1925	0
4	20230623	204300	4385199851	1925	1925	1925	1925	0
5	20230623	204200	4385199851	1925	1925	1925	1925	0
6	20230623	204100	4385199851	1925	1925	1925	1925	0
7	20230623	204000	4385199851	1925	1925	1925	1925	0
8	20230623	203900	4385199851	1925	1925	1925	1925	0
9	20230623	203800	4385199851	1925	1925	1925	1925	0
10	20230623	203700	4385199851	1925	1925	1925	1925	0
11	20230623	203600	4385199851	1925	1925	1925	1925	0
12	20230623	203500	4385199851	1925	1925	1925	1925	0
13	20230623	203400	4385199851	1925	1925	1925	1925	0
14	20230623	203300	4385199851	1925	1925	1925	1925	0
15	20230623	203200	4385199851	1925	1925	1925	1925	0
16	20230623	203100	4385199851	1925	1925	1925	1925	0
17	20230623	203000	4385199851	1925	1925	1925	1925	0
18	20230623	202900	4385199851	1925	1925	1925	1925	0
19	20230623	202800	4385199851	1925	1925	1925	1925	0
20	20230623	202700	4385199851	1925	1925	1925	1925	0
21	20230623	202600	4385199851	1925	1925	1925	1925	0
22	20230623	202500	4385199851	1925	1925	1925	1925	0
23	20230623	202400	4385199851	1925	1925	1925	1925	0
24	20230623	202300	4385199851	1925	1925	1925	1925	0
25	20230623	202200	4385199851	1925	1925	1925	1925	0
26	20230623	202100	4385199851	1925	1925	1925	1925	0
27	20230623	202000	4385199851	1925	1925	1925	1925	0
28	20230623	201900	4385199851	1925	1925	1925	1925	0
29	20230623	201800	4385199851	1925	1925	1925	1925	0
30	20230623	201700	4385199851	1925	1925	1925	1925	0
31	20230623	201600	4385199851	1925	1925	1925	1925	0
32	20230623	201500	4385199851	1925	1925	1925	1925	54802
33	20230623	201400	4385199851	1925	1925	1925	1925	0
34	20230623	201300	4385199851	1925	1925	1925	1925	0
35	20230623	201200	4385199851	1925	1925	1925	1925	0
36	20230623	201100	4385199851	1925	1925	1925	1925	0
37	20230623	201000	4385199851	1925	1925	1925	1925	0
38	20230623	200900	4385199851	1925	1925	1925	1925	0
39	20230623	200800	4385199851	1925	1925	1925	1925	0
40	20230623	200700	4385199851	1925	1925	1925	1925	0
41	20230623	200600	4385199851	1925	1925	1925	1925	0
42	20230623	200500	4385199851	1925	1925	1925	1925	0
43	20230623	200400	4385199851	1925	1925	1925	1925	0
44	20230623	200300	4385199851	1925	1925	1925	1925	0
45	20230623	200200	4385199851	1925	1925	1925	1925	0
46	20230623	200100	4385199851	1925	1925	1925	1925	0
47	20230623	200000	4385199851	1925	1925	1925	1925	0
48	20230623	195900	4385199851	1925	1925	1925	1925	0
49	20230623	195800	4385199851	1925	1925	1925	1925	0
50	20230623	195700	4385199851	1925	1925	1925	1925	0
51	20230623	195600	4385199851	1925	1925	1925	1925	0
52	20230623	195500	4385199851	1925	1925	1925	1925	0
53	20230623	195400	4385199851	1925	1925	1925	1925	0
54	20230623	195300	4385199851	1925	1925	1925	1925	0
55	20230623	195200	4385199851	1925	1925	1925	1925	0
56	20230623	195100	4385199851	1925	1925	1925	1925	0
57	20230623	195000	4385199851	1925	1925	1925	1925	0
58	20230623	194900	4385199851	1925	1925	1925	1925	0
59	20230623	194800	4385199851	1925	1925	1925	1925	0
60	20230623	194700	4385199851	1925	1925	1925	1925	0
61	20230623	194600	4385199851	1925	1925	1925	1925	0
62	20230623	194500	4385199851	1925	1925	1925	1925	54802
63	20230623	194400	4385199851	1925	1925	1925	1925	0
64	20230623	194300	4385199851	1925	1925	1925	1925	0
65	20230623	194200	4385199851	1925	1925	1925	1925	0
66	20230623	194100	4385199851	1925	1925	1925	1925	0
67	20230623	194000	4385199851	1925	1925	1925	1925	0
68	20230623	193900	4385199851	1925	1925	1925	1925	0
69	20230623	193800	4385199851	1925	1925	1925	1925	0
70	20230623	193700	4385199851	1925	1925	1925	1925	0
71	20230623	193600	4385199851	1925	1925	1925	1925	0
72	20230623	193500	4385199851	1925	1925	1925	1925	0
73	20230623	193400	4385199851	1925	1925	1925	1925	0
74	20230623	193300	4385199851	1925	1925	1925	1925	0
75	20230623	193200	4385199851	1925	1925	1925	1925	0
76	20230623	193100	4385199851	1925	1925	1925	1925	0
77	20230623	193000	4385199851	1925	1925	1925	1925	0
78	20230623	192900	4385199851	1925	1925	1925	1925	0
79	20230623	192800	4385199851	1925	1925	1925	1925	0
80	20230623	192700	4385199851	1925	1925	1925	1925	0
81	20230623	192600	4385199851	1925	1925	1925	1925	0
82	20230623	192500	4385199851	1925	1925	1925	1925	0
83	20230623	192400	4385199851	1925	1925	1925	1925	0
84	20230623	192300	4385199851	1925	1925	1925	1925	0
85	20230623	192200	4385199851	1925	1925	1925	1925	0
86	20230623	192100	4385199851	1925	1925	1925	1925	0
87	20230623	192000	4385199851	1925	1925	1925	1925	0
88	20230623	191900	4385199851	1925	1925	1925	1925	0
89	20230623	191800	4385199851	1925	1925	1925	1925	0
90	20230623	191700	4385199851	1925	1925	1925	1925	0
91	20230623	191600	4385199851	1925	1925	1925	1925	0
92	20230623	191500	4385199851	1925	1925	1925	1925	54802
93	20230623	191400	4385199851	1925	1925	1925	1925	0
94	20230623	191300	4385199851	1925	1925	1925	1925	0
95	20230623	191200	4385199851	1925	1925	1925	1925	0
96	20230623	191100	4385199851	1925	1925	1925	1925	0
97	20230623	191000	4385199851	1925	1925	1925	1925	0
98	20230623	190900	4385199851	1925	1925	1925	1925	0
99	20230623	190800	4385199851	1925	1925	1925	1925	0
100	20230623	190700	4385199851	1925	1925	1925	1925	0
101	20230623	190600	4385199851	1925	1925	1925	1925	0
102	20230623	190500	4385199851	1925	1925	1925	1925	0
103	20230623	190400	4385199851	1925	1925	1925	1925	0
104	20230623	190300	4385199851	1925	1925	1925	1925	0
105	20230623	190200	4385199851	1925	1925	1925	1925	0
106	20230623	190100	4385199851	1925	1925	1925	1925	0
107	20230623	190000	4385199851	1925	1925	1925	1925	0
108	20230623	185900	4385199851	1925	1925	1925	1925	0
109	20230623	185800	4385199851	1925	1925	1925	1925	0
110	20230623	185700	4385199851	1925	1925	1925	1925	0
111	20230623	185600	4385199851	1925	1925	1925	1925	0
112	20230623	185500	4385199851	1925	1925	1925	1925	0
113	20230623	185400	4385199851	1925	1925	1925	1925	0
114	20230623	185300	4385199851	1925	1925	1925	1925	0
115	20230623	185200	4385199851	1925	1925	1925	1925	0
116	20230623	185100	4385199851	1925	1925	1925	1925	0
117	20230623	185000	4385199851	1925	1925	1925	1925	0
118	20230623	184900	4385199851	1925	1925	1925	1925	0
119	20230623	184800	4385199851	1925	1925	1925	1925	0
120	20230623	184700	4385199851	1925	1925	1925	1925	0
121	20230623	184600	4385199851	1925	1925	1925	1925	0
122	20230623	184500	4385199851	1925	1925	1925	1925	54802
123	20230623	184400	4385199851	1925	1925	1925	1925	0
124	20230623	184300	4385199851	1925	1925	1925	1925	0
125	20230623	184200	4385199851	1925	1925	1925	1925	0
126	20230623	184100	4385199851	1925	1925	1925	1925	0
127	20230623	184000	4385199851	1925	1925	1925	1925	0
128	20230623	183900	4385199851	1925	1925	1925	1925	0
129	20230623	183800	4385199851	1925	1925	1925	1925	0
130	20230623	183700	4385199851	1925	1925	1925	1925	0
131	20230623	183600	4385199851	1925	1925	1925	1925	0
132	20230623	183500	4385199851	1925	1925	1925	1925	0
133	20230623	183400	4385199851	1925	1925	1925	1925	0
134	20230623	183300	4385199851	1925	1925	1925	1925	0
135	20230623	183200	4385199851	1925	1925	1925	1925	0
136	20230623	183100	4385199851	1925	1925	1925	1925	0
137	20230623	183000	4385199851	1925	1925	1925	1925	0
138	20230623	182900	4385199851	1925	1925	1925	1925	0
139	20230623	182800	4385199851	1925	1925	1925	1925	0
140	20230623	182700	4385199851	1925	1925	1925	1925	0
141	20230623	182600	4385199851	1925	1925	1925	1925	0
142	20230623	182500	4385199851	1925	1925	1925	1925	0
143	20230623	182400	4385199851	1925	1925	1925	1925	0
144	20230623	182300	4385199851	1925	1925	1925	1925	0
145	20230623	182200	4385199851	1925	1925	1925	1925	0
146	20230623	182100	4385199851	1925	1925	1925	1925	0
147	20230623	182000	4385199851	1925	1925	1925	1925	0
148	20230623	181900	4385199851	1925	1925	1925	1925	0
149	20230623	181800	4385199851	1925	1925	1925	1925	0
150	20230623	181700	4385199851	1925	1925	1925	1925	0
151	20230623	181600	4385199851	1925	1925	1925	1925	0
152	20230623	181500	4385199851	1925	1925	1925	1925	54802
153	20230623	181400	4385199851	1925	1925	1925	1925	0
154	20230623	181300	4385199851	1925	1925	1925	1925	0
155	20230623	181200	4385199851	1925	1925	1925	1925	0
156	20230623	181100	4385199851	1925	1925	1925	1925	0
157	20230623	181000	4385199851	1925	1925	1925	1925	0
158	20230623	180900	4385199851	1925	1925	1925	1925	0
159	20230623	180800	4385199851	1925	1925	1925	1925	0
160	20230623	180700	4385199851	1925	1925	1925	1925	0
161	20230623	180600	4385199851	1925	1925	1925	1925	0
162	20230623	180500	4385199851	1925	1925	1925	1925	0
163	20230623	180400	4385199851	1925	1925	1925	1925	0
164	20230623	180300	4385199851	1925	1925	1925	1925	0
165	20230623	180200	4385199851	1925	1925	1925	1925	0
166	20230623	180100	4385199851	1925	1925	1925	1925	0
167	20230623	180000	4385199851	1925	1925	1925	1925	0
168	20230623	175900	4385199851	1925	1925	1925	1925	0
169	20230623	175800	4385199851	1925	1925	1925	1925	0
170	20230623	175700	4385199851	1925	1925	1925	1925	0
171	20230623	175600	4385199851	1925	1925	1925	1925	0
172	20230623	175500	4385199851	1925	1925	1925	1925	0
173	20230623	175400	4385199851	1925	1925	1925	1925	0
174	20230623	175300	4385199851	1925	1925	1925	1925	0
175	20230623	175200	4385199851	1925	1925	1925	1925	0
176	20230623	175100	4385199851	1925	1925	1925	1925	0
177	20230623	175000	4385199851	1925	1925	1925	1925	0
178	20230623	174900	4385199851	1925	1925	1925	1925	0
179	20230623	174800	4385199851	1925	1925	1925	1925	0
180	20230623	174700	4385199851	1925	1925	1925	1925	0
181	20230623	174600	4385199851	1925	1925	1925	1925	0
182	20230623	174500	4385199851	1925	1925	1925	1925	54802
183	20230623	174400	4385199851	1925	1925	1925	1925	0
184	20230623	174300	4385199851	1925	1925	1925	1925	0
185	20230623	174200	4385199851	1925	1925	1925	1925	0
186	20230623	174100	4385199851	1925	1925	1925	1925	0
187	20230623	174000	4385199851	1925	1925	1925	1925	0
188	20230623	173900	4385199851	1925	1925	1925	1925	0
189	20230623	173800	4385199851	1925	1925	1925	1925	0
190	20230623	173700	4385199851	1925	1925	1925	1925	0
191	20230623	173600	4385199851	1925	1925	1925	1925	0
192	20230623	173500	4385199851	1925	1925	1925	1925	0
193	20230623	173400	4385199851	1925	1925	1925	1925	0
194	20230623	173300	4385199851	1925	1925	1925	1925	0
195	20230623	173200	4385199851	1925	1925	1925	1925	0
196	20230623	173100	4385199851	1925	1925	1925	1925	0
197	20230623	173000	4385199851	1925	1925	1925	1925	0
198	20230623	172900	4385199851	1925	1925	1925	1925	0
199	20230623	172800	4385199851	1925	1925	1925	1925	0
200	20230623	172700	4385199851	1925	1925	1925	1925	0
201	20230623	172600	4385199851	1925	1925	1925	1925	0
202	20230623	172500	4385199851	1925	1925	1925	1925	0
203	20230623	172400	4385199851	1925	1925	1925	1925	0
204	20230623	172300	4385199851	1925	1925	1925	1925	0
205	20230623	172200	4385199851	1925	1925	1925	1925	0
206	20230623	172100	4385199851	1925	1925	1925	1925	0
207	20230623	172000	4385199851	1925	1925	1925	1925	0
208	20230623	171900	4385199851	1925	1925	1925	1925	0
209	20230623	171800	4385199851	1925	1925	1925	1925	0
210	20230623	171700	4385199851	1925	1925	1925	1925	0
211	20230623	171600	4385199851	1925	1925	1925	1925	0
212	20230623	171500	4385199851	1925	1925	1925	1925	54802
213	20230623	171400	4385199851	1925	1925	1925	1925	0
214	20230623	171300	4385199851	1925	1925	1925	1925	0
215	20230623	171200	4385199851	1925	1925	1925	1925	0
216	20230623	171100	4385199851	1925	1925	1925	1925	0
217	20230623	171000	4385199851	1925	1925	1925	1925	0
218	20230623	170900	4385199851	1925	1925	1925	1925	0
219	20230623	170800	4385199851	1925	1925	1925	1925	0
220	20230623	170700	4385199851	1925	1925	1925	1925	0
221	20230623	170600	4385199851	1925	1925	1925	1925	0
222	20230623	170500	4385199851	1925	1925	1925	1925	0
223	20230623	170400	4385199851	1925	1925	1925	1925	0
224	20230623	170300	4385199851	1925	1925	1925	1925	0
225	20230623	170200	4385199851	1925	1925	1925	1925	0
226	20230623	170100	4385199851	1925	1925	1925	1925	0
227	20230623	170000	4385199851	1925	1925	1925	1925	0
228	20230623	165900	4385199851	1925	1925	1925	1925	0
229	20230623	165800	4385199851	1925	1925	1925	1925	0
230	20230623	165700	4385199851	1925	1925	1925	1925	0
231	20230623	165600	4385199851	1925	1925	1925	1925	0
232	20230623	165500	4385199851	1925	1925	1925	1925	0
233	20230623	165400	4385199851	1925	1925	1925	1925	0
234	20230623	165300	4385199851	1925	1925	1925	1925	0
235	20230623	165200	4385199851	1925	1925	1925	1925	0
236	20230623	165100	4385199851	1925	1925	1925	1925	0
237	20230623	165000	4385199851	1925	1925	1925	1925	0
238	20230623	164900	4385199851	1925	1925	1925	1925	0
239	20230623	164800	4385199851	1925	1925	1925	1925	0
240	20230623	164700	4385199851	1925	1925	1925	1925	0
241	20230623	164600	4385199851	1925	1925	1925	1925	0
242	20230623	164500	4385199851	1925	1925	1925	1925	54802
243	20230623	164400	4385199851	1925	1925	1925	1925	0
244	20230623	164300	4385199851	1925	1925	1925	1925	0
245	20230623	164200	4385199851	1925	1925	1925	1925	0
246	20230623	164100	4385199851	1925	1925	1925	1925	0
247	20230623	164000	4385199851	1925	1925	1925	1925	0
248	20230623	163900	4385199851	1925	1925	1925	1925	0
249	20230623	163800	4385199851	1925	1925	1925	1925	0
250	20230623	163700	4385199851	1925	1925	1925	1925	0
251	20230623	163600	4385199851	1925	1925	1925	1925	0
252	20230623	163500	4385199851	1925	1925	1925	1925	0
253	20230623	163400	4385199851	1925	1925	1925	1925	0
254	20230623	163300	4385199851	1925	1925	1925	1925	0
255	20230623	163200	4385199851	1925	1925	1925	1925	0
256	20230623	163100	4385199851	1925	1925	1925	1925	0
257	20230623	163000	4385199851	1925	1925	1925	1925	0
258	20230623	162900	4385199851	1925	1925	1925	1925	0
259	20230623	162800	4385199851	1925	1925	1925	1925	0
260	20230623	162700	4385199851	1925	1925	1925	1925	0
261	20230623	162600	4385199851	1925	1925	1925	1925	0
262	20230623	162500	4385199851	1925	1925	1925	1925	0
263	20230623	162400	4385199851	1925	1925	1925	1925	0
264	20230623	162300	4385199851	1925	1925	1925	1925	0
265	20230623	162200	4385199851	1925	1925	1925	1925	0
266	20230623	162100	4385199851	1925	1925	1925	1925	0
267	20230623	162000	4385199851	1925	1925	1925	1925	0
268	20230623	161900	4385199851	1925	1925	1925	1925	0
269	20230623	161800	4385199851	1925	1925	1925	1925	0
270	20230623	161700	4385199851	1925	1925	1925	1925	0
271	20230623	161600	4385199851	1925	1925	1925	1925	0
272	20230623	161500	4385199851	1925	1925	1925	1925	54802
273	20230623	161400	4385199851	1925	1925	1925	1925	0
274	20230623	161300	4385199851	1925	1925	1925	1925	0
275	20230623	161200	4385199851	1925	1925	1925	1925	0
276	20230623	161100	4385199851	1925	1925	1925	1925	0
277	20230623	161000	4385199851	1925	1925	1925	1925	0
278	20230623	160900	4385199851	1925	1925	1925	1925	0
279	20230623	160800	4385199851	1925	1925	1925	1925	0
280	20230623	160700	4385199851	1925	1925	1925	1925	0
281	20230623	160600	4385199851	1925	1925	1925	1925	0
282	20230623	160500	4385199851	1925	1925	1925	1925	0
283	20230623	160400	4385199851	1925	1925	1925	1925	0
284	20230623	160300	4385199851	1925	1925	1925	1925	0
285	20230623	160200	4385199851	1925	1925	1925	1925	0
286	20230623	160100	4385199851	1925	1925	1925	1925	0
287	20230623	160000	4385199851	1925	1925	1925	1925	0
288	20230623	155900	4385199851	1925	1925	1925	1925	0
289	20230623	155800	4385199851	1925	1925	1925	1925	0
290	20230623	155700	4385199851	1925	1925	1925	1925	0
291	20230623	155600	4385199851	1925	1925	1925	1925	0
292	20230623	155500	4385199851	1925	1925	1925	1925	0
293	20230623	155400	4385199851	1925	1925	1925	1925	0
294	20230623	155300	4385199851	1925	1925	1925	1925	0
295	20230623	155200	4385199851	1925	1925	1925	1925	0
296	20230623	155100	4385199851	1925	1925	1925	1925	0
297	20230623	155000	4385199851	1925	1925	1925	1925	0
298	20230623	154900	4385199851	1925	1925	1925	1925	0
299	20230623	154800	4385199851	1925	1925	1925	1925	0
300	20230623	154700	4385199851	1925	1925	1925	1925	0
301	20230623	154600	4385199851	1925	1925	1925	1925	0
302	20230623	154500	4385199851	1925	1925	1925	1925	54802
303	20230623	154400	4385199851	1925	1925	1925	1925	0
304	20230623	154300	4385199851	1925	1925	1925	1925	0
305	20230623	154200	4385199851	1925	1925	1925	1925	0
306	20230623	154100	4385199851	1925	1925	1925	1925	0
307	20230623	154000	4385199851	1925	1925	1925	1925	0
308	20230623	153900	4385199851	1925	1925	1925	1925	0
309	20230623	153800	4385199851	1925	1925	1925	1925	0
310	20230623	153700	4385199851	1925	1925	1925	1925	0
311	20230623	153600	4385199851	1925	1925	1925	1925	0
312	20230623	153500	4385199851	1925	1925	1925	1925	0
313	20230623	153400	4385199851	1925	1925	1925	1925	0
314	20230623	153300	4385199851	1925	1925	1925	1925	0
315	20230623	153200	4385199851	1925	1925	1925	1925	0
316	20230623	153100	4385199851	1925	1925	1925	1925	0
317	20230623	153000	4385199851	1925	1925	1925	1925	54802
318	20230623	152900	4279706001	1942	1942	1942	1942	0
319	20230623	152800	4279706001	1942	1942	1942	1942	0
320	20230623	152700	4279706001	1942	1942	1942	1942	0
321	20230623	152600	4279706001	1942	1942	1942	1942	0
322	20230623	152500	4279706001	1942	1942	1942	1942	0
323	20230623	152400	4279706001	1942	1942	1942	1942	0
324	20230623	152300	4279706001	1942	1942	1942	1942	0
325	20230623	152200	4279706001	1942	1942	1942	1942	0
326	20230623	152100	4279706001	1942	1942	1942	1942	0
327	20230623	152000	4279706001	1942	1942	1942	1942	0
328	20230623	151900	4279706001	1942	1946	1946	1929	765
329	20230623	151800	4278225971	1910	1950	1956	1910	44562
330	20230623	151700	4192149153	1949	1943	1949	1941	30881
331	20230623	151600	4132091698	1943	1934	1946	1933	11298
332	20230623	151500	4110177330	1938	1930	1938	1930	7126
333	20230623	151400	4096403908	1929	1928	1934	1928	9802
334	20230623	151300	4077487230	1932	1925	1932	1925	34962
335	20230623	151200	4010139836	1925	1920	1928	1906	48984
336	20230623	151100	3916553332	1920	1923	1923	1910	35905
337	20230623	151000	3847880920	1923	1923	1923	1922	1067
338	20230623	150900	3845829180	1916	1918	1923	1916	2383
339	20230623	150800	3841259183	1923	1923	1923	1918	5217
340	20230623	150700	3831242011	1927	1928	1929	1923	1140
341	20230623	150600	3829044312	1930	1929	1930	1928	5610
342	20230623	150500	3818220773	1929	1928	1932	1928	1537
343	20230623	150400	3815256937	1928	1933	1933	1921	41794
344	20230623	150300	3734957766	1933	1927	1933	1922	9122
345	20230623	150200	3717351000	1933	1933	1933	1927	5162
346	20230623	150100	3707390070	1933	1936	1936	1931	3060
347	20230623	150000	3701473456	1938	1938	1938	1938	3195
348	20230623	145900	3695281546	1939	1936	1940	1935	7500
349	20230623	145800	3680742152	1938	1924	1938	1922	23342
350	20230623	145700	3635723375	1918	1921	1925	1918	5809
351	20230623	145600	3624564625	1917	1917	1920	1917	4027
352	20230623	145500	3616840197	1920	1920	1920	1917	2227
353	20230623	145400	3612567039	1921	1921	1922	1921	144
354	20230623	145300	3612290382	1921	1921	1921	1921	637
355	20230623	145200	3611066705	1916	1913	1923	1913	3942
356	20230623	145100	3603525176	1913	1919	1924	1911	15442
357	20230623	145000	3573978165	1919	1919	1919	1912	16403
358	20230623	144900	3542567527	1919	1916	1919	1916	9492
359	20230623	144800	3524378129	1917	1913	1917	1913	692
360	20230623	144700	3523051609	1913	1916	1917	1913	3
361	20230623	144600	3523045863	1917	1917	1917	1917	59
362	20230623	144500	3522932760	1917	1917	1917	1917	1
363	20230623	144400	3522930843	1917	1918	1918	1917	151
364	20230623	144300	3522641375	1910	1919	1919	1910	3206
365	20230623	144200	3516509283	1919	1919	1919	1919	101
366	20230623	144100	3516315464	1913	1919	1919	1913	14001
367	20230623	144000	3489531545	1912	1915	1919	1912	7331
368	20230623	143900	3475507470	1916	1915	1916	1910	4817
369	20230623	143800	3466298734	1915	1916	1916	1913	2728
370	20230623	143700	3461079417	1916	1916	1916	1916	100
371	20230623	143600	3460887817	1916	1916	1916	1916	1
372	20230623	143500	3460885901	1912	1912	1912	1912	444
373	20230623	143400	3460036973	1912	1912	1916	1912	3257
374	20230623	143300	3453806110	1912	1911	1915	1911	1702
375	20230623	143200	3450553467	1915	1913	1915	1911	985
376	20230623	143100	3448670168	1911	1911	1912	1911	3735
377	20230623	143000	3441531483	1910	1916	1916	1910	13845
378	20230623	142900	3415060524	1916	1916	1916	1916	521
379	20230623	142800	3414062288	1916	1916	1916	1916	433
380	20230623	142700	3413232660	1916	1922	1924	1916	1200
381	20230623	142600	3410926450	1915	1922	1922	1915	154
382	20230623	142500	3410631391	1924	1924	1924	1920	548
383	20230623	142400	3409579119	1920	1920	1920	1920	120
384	20230623	142300	3409348719	1920	1916	1920	1915	3596
385	20230623	142200	3402458816	1916	1918	1918	1916	530
386	20230623	142100	3401443333	1918	1919	1919	1917	149
387	20230623	142000	3401157551	1919	1919	1919	1917	305
388	20230623	141900	3400572545	1919	1919	1920	1917	3220
389	20230623	141800	3394398356	1919	1917	1919	1917	1057
390	20230623	141700	3392372083	1917	1915	1917	1915	4297
391	20230623	141600	3384142928	1915	1913	1915	1912	2149
392	20230623	141500	3380032653	1912	1912	1912	1912	648
393	20230623	141400	3378793677	1912	1916	1916	1912	5291
394	20230623	141300	3368669575	1916	1915	1916	1915	628
395	20230623	141200	3367466823	1915	1917	1917	1915	2197
396	20230623	141100	3363258924	1917	1919	1919	1917	480
397	20230623	141000	3362338587	1918	1919	1919	1918	1905
398	20230623	140900	3358683380	1920	1922	1922	1919	1994
399	20230623	140800	3354854208	1922	1925	1925	1922	936
400	20230623	140700	3353053636	1925	1930	1930	1922	3328
401	20230623	140600	3346654846	1928	1926	1932	1924	4375
402	20230623	140500	3338207920	1926	1920	1926	1920	528
403	20230623	140400	3337190998	1920	1920	1920	1920	285
404	20230623	140300	3336643798	1928	1931	1931	1918	106
405	20230623	140200	3336440467	1918	1924	1932	1918	8428
406	20230623	140100	3320206496	1924	1918	1924	1918	342
407	20230623	140000	3319549110	1916	1924	1924	1916	1020
408	20230623	135900	3317590790	1916	1925	1925	1916	416
409	20230623	135800	3316793159	1925	1921	1925	1914	6511
410	20230623	135700	3304288810	1921	1914	1921	1914	874
411	20230623	135600	3302614742	1914	1922	1922	1914	692
412	20230623	135500	3301285998	1909	1914	1914	1909	3525
413	20230623	135400	3294540942	1914	1921	1921	1914	4283
414	20230623	135300	3286332699	1921	1922	1922	1914	12205
415	20230623	135200	3262919304	1923	1914	1924	1914	12446
416	20230623	135100	3238987104	1914	1924	1924	1914	14193
417	20230623	135000	3211756376	1924	1909	1924	1909	19135
418	20230623	134900	3175071230	1910	1915	1915	1903	33686
419	20230623	134800	3110813774	1915	1915	1915	1911	9581
420	20230623	134700	3092489692	1915	1916	1916	1913	11694
421	20230623	134600	3070096186	1917	1918	1918	1917	11562
422	20230623	134500	3047924256	1918	1920	1920	1918	6572
423	20230623	134400	3035318799	1920	1923	1924	1920	8134
424	20230623	134300	3019697775	1923	1924	1924	1923	11
425	20230623	134200	3019676621	1924	1924	1924	1924	181
426	20230623	134100	3019328377	1924	1924	1924	1924	140
427	20230623	134000	3019059017	1925	1917	1925	1917	13412
428	20230623	133900	2993339821	1917	1913	1926	1912	12745
429	20230623	133800	2968945836	1912	1924	1925	1912	41074
430	20230623	133700	2890174011	1924	1924	1924	1913	15559
431	20230623	133600	2860332512	1920	1922	1924	1918	10975
432	20230623	133500	2839258992	1919	1925	1925	1919	15503
433	20230623	133400	2809482722	1925	1934	1934	1925	3186
434	20230623	133300	2803340974	1935	1938	1938	1928	11998
435	20230623	133200	2780174280	1935	1940	1940	1935	2806
436	20230623	133100	2774740515	1936	1942	1942	1936	1569
437	20230623	133000	2771700638	1942	1943	1943	1941	4861
438	20230623	132900	2762265277	1942	1943	1943	1942	1284
439	20230623	132800	2759771400	1950	1941	1967	1941	10442
440	20230623	132700	2739392371	1936	1940	1942	1936	2001
441	20230623	132600	2735509551	1935	1943	1943	1935	14184
442	20230623	132500	2708040761	1942	1951	1951	1940	40397
443	20230623	132400	2629569198	1951	1956	1956	1950	39767
444	20230623	132300	2551936536	1956	1956	1956	1956	1181
445	20230623	132200	2549626500	1956	1956	1960	1955	1339
446	20230623	132100	2547007828	1960	1961	1961	1960	180
447	20230623	132000	2546654948	1963	1963	1963	1963	0
448	20230623	131900	2546654948	1963	1963	1963	1963	0
449	20230623	131800	2546654948	1963	1955	1963	1955	1426
450	20230623	131700	2543867094	1955	1963	1964	1955	302
451	20230623	131600	2543276274	1954	1963	1963	1954	2347
452	20230623	131500	2538686217	1955	1955	1955	1955	1
453	20230623	131400	2538684262	1955	1955	1955	1955	1416
454	20230623	131300	2535915982	1954	1956	1956	1954	6000
455	20230623	131200	2524185027	1956	1957	1957	1956	582
456	20230623	131100	2523046634	1956	1956	1956	1956	450
457	20230623	131000	2522166434	1956	1962	1962	1956	1128
458	20230623	130900	2519959565	1964	1959	1964	1956	1012
459	20230623	130800	2517979078	1958	1964	1964	1958	131
460	20230623	130700	2517721980	1964	1964	1964	1964	0
461	20230623	130600	2517721980	1964	1964	1964	1964	11
462	20230623	130500	2517700376	1967	1961	1967	1953	20553
463	20230623	130400	2477504400	1961	1962	1962	1961	1539
464	20230623	130300	2474486411	1961	1961	1961	1961	0
465	20230623	130200	2474486411	1961	1961	1961	1961	600
466	20230623	130100	2473309811	1960	1960	1960	1960	0
467	20230623	130000	2473309811	1960	1967	1967	1960	330
468	20230623	125900	2472662698	1967	1966	1967	1964	203
469	20230623	125800	2472263503	1964	1967	1967	1964	12
470	20230623	125700	2472239919	1967	1966	1967	1959	7704
471	20230623	125600	2457140772	1960	1962	1962	1960	2020
472	20230623	125500	2453180454	1961	1961	1961	1961	101
473	20230623	125400	2452982393	1967	1960	1967	1960	1504
474	20230623	125300	2450034528	1967	1965	1967	1965	11
475	20230623	125200	2450012894	1960	1960	1960	1960	1077
476	20230623	125100	2447901974	1960	1961	1961	1960	4775
477	20230623	125000	2438542568	1961	1961	1961	1961	799
478	20230623	124900	2436975729	1960	1960	1960	1960	0
479	20230623	124800	2436975729	1960	1960	1960	1960	1919
480	20230623	124700	2433214489	1960	1961	1961	1960	2930
481	20230623	124600	2427471207	1961	1962	1962	1961	10136
482	20230623	124500	2407588126	1962	1968	1968	1962	5641
483	20230623	124400	2396502905	1969	1968	1969	1968	1191
484	20230623	124300	2394159016	1968	1968	1968	1968	74
485	20230623	124200	2394013384	1966	1968	1968	1966	730
486	20230623	124100	2392577694	1968	1968	1968	1968	188
487	20230623	124000	2392207710	1968	1967	1968	1967	1665
488	20230623	123900	2388931883	1968	1969	1969	1968	1672
489	20230623	123800	2385639859	1969	1969	1969	1969	1
490	20230623	123700	2385637890	1968	1969	1969	1968	406
491	20230623	123600	2384838831	1967	1967	1967	1967	1
492	20230623	123500	2384836864	1967	1969	1969	1967	1140
493	20230623	123400	2382592946	1969	1969	1969	1969	773
494	20230623	123300	2381070909	1969	1969	1969	1969	50
495	20230623	123200	2380972459	1969	1969	1969	1969	1
496	20230623	123100	2380970490	1964	1969	1969	1964	221
497	20230623	123000	2380536426	1969	1964	1969	1964	190
498	20230623	122900	2380163151	1964	1964	1964	1964	274
499	20230623	122800	2379625015	1965	1963	1965	1963	1338
500	20230623	122700	2376998519	1963	1965	1965	1963	63
501	20230623	122600	2376874726	1965	1965	1968	1965	94
502	20230623	122500	2376690013	1969	1969	1969	1965	20
503	20230623	122400	2376650661	1969	1969	1969	1969	1
504	20230623	122300	2376648692	1962	1962	1962	1962	100
505	20230623	122200	2376452492	1962	1963	1969	1962	1605
506	20230623	122100	2373303068	1962	1968	1968	1962	2412
507	20230623	122000	2368570703	1962	1962	1962	1962	0
508	20230623	121900	2368570703	1962	1962	1962	1961	5246
509	20230623	121800	2358280763	1970	1962	1970	1962	50
510	20230623	121700	2358182335	1971	1964	1971	1962	2217
511	20230623	121600	2353830101	1971	1971	1971	1964	2143
512	20230623	121500	2349619422	1971	1970	1971	1970	2110
513	20230623	121400	2345462419	1970	1966	1970	1966	11
514	20230623	121300	2345440789	1970	1970	1970	1964	1003
515	20230623	121200	2343470879	1970	1963	1970	1963	281
516	20230623	121100	2342919262	1963	1965	1965	1962	355
517	20230623	121000	2342222640	1970	1966	1970	1966	511
518	20230623	120900	2341218002	1966	1962	1966	1962	312
519	20230623	120800	2340605774	1966	1963	1966	1961	5387
520	20230623	120700	2330039779	1962	1962	1962	1962	68
521	20230623	120600	2329906363	1961	1961	1961	1961	4000
522	20230623	120500	2322062363	1961	1962	1962	1961	2702
523	20230623	120400	2316763221	1962	1962	1962	1962	149
524	20230623	120300	2316470883	1962	1962	1963	1962	882
525	20230623	120200	2314740067	1963	1962	1963	1962	323
526	20230623	120100	2314106042	1963	1964	1964	1963	3307
527	20230623	120000	2307614124	1964	1965	1965	1964	291
528	20230623	115900	2307042499	1966	1966	1966	1966	734
529	20230623	115800	2305599455	1966	1965	1966	1965	2235
530	20230623	115700	2301206668	1965	1965	1965	1965	25
531	20230623	115600	2301157543	1965	1965	1965	1965	30
532	20230623	115500	2301098593	1965	1965	1965	1965	120
533	20230623	115400	2300862793	1966	1966	1966	1966	0
534	20230623	115300	2300862793	1966	1959	1966	1958	5735
535	20230623	115200	2289626130	1960	1965	1965	1960	15785
536	20230623	115100	2258656270	1966	1966	1966	1966	216
537	20230623	115000	2258231614	1966	1966	1966	1966	1000
538	20230623	114900	2256265614	1966	1970	1970	1966	687
539	20230623	114800	2254914648	1970	1968	1970	1968	1071
540	20230623	114700	2252806088	1969	1966	1969	1966	98
541	20230623	114600	2252613129	1969	1965	1969	1965	1001
542	20230623	114500	2250646160	1965	1965	1965	1965	199
543	20230623	114400	2250255125	1965	1965	1965	1965	11
544	20230623	114300	2250233510	1965	1974	1974	1965	1231
545	20230623	114200	2247813043	1965	1965	1965	1965	739
546	20230623	114100	2246360908	1965	1965	1965	1965	1747
547	20230623	114000	2242928053	1965	1967	1968	1965	6822
548	20230623	113900	2229515055	1974	1974	1974	1974	1
549	20230623	113800	2229513081	1975	1970	1975	1970	9397
550	20230623	113700	2210954961	1970	1970	1970	1970	450
551	20230623	113600	2210068461	1967	1969	1969	1967	201
552	20230623	113500	2209672900	1970	1970	1970	1967	923
553	20230623	113400	2207855362	1970	1967	1975	1967	558
554	20230623	113300	2206753820	1975	1974	1975	1966	705
555	20230623	113200	2205366429	1974	1974	1974	1974	1332
556	20230623	113100	2202737061	1964	1964	1975	1963	516
557	20230623	113000	2201721563	1969	1967	1969	1963	1009
558	20230623	112900	2199740854	1967	1969	1969	1967	105
559	20230623	112800	2199534129	1963	1969	1969	1963	1003
560	20230623	112700	2197563676	1969	1967	1969	1967	771
561	20230623	112600	2196046611	1967	1963	1967	1963	375
562	20230623	112500	2195310430	1962	1962	1967	1962	609
563	20230623	112400	2194114436	1962	1962	1964	1961	5777
564	20230623	112300	2182781144	1962	1963	1963	1961	748
565	20230623	112200	2181313847	1963	1963	1963	1963	4
566	20230623	112100	2181305995	1963	1963	1963	1960	535
567	20230623	112000	2180257386	1963	1964	1964	1959	274
568	20230623	111900	2179719532	1965	1965	1965	1965	2
569	20230623	111800	2179715602	1965	1960	1965	1956	2961
570	20230623	111700	2173919315	1960	1960	1960	1960	16
571	20230623	111600	2173887955	1954	1962	1962	1954	16300
572	20230623	111500	2141981427	1961	1968	1968	1961	4224
573	20230623	111400	2133694558	1961	1963	1963	1960	9733
574	20230623	111300	2114613101	1961	1962	1970	1961	6251
575	20230623	111200	2102342897	1962	1969	1969	1962	19562
576	20230623	111100	2063885966	1970	1970	1970	1970	1080
577	20230623	111000	2061758366	1970	1971	1971	1970	826
578	20230623	110900	2060130322	1971	1971	1971	1971	542
579	20230623	110800	2059062040	1971	1977	1977	1971	200
580	20230623	110700	2058667485	1977	1969	1977	1969	3526
581	20230623	110600	2051717548	1969	1966	1969	1966	401
582	20230623	110500	2050929079	1966	1969	1969	1966	7043
583	20230623	110400	2037078454	1969	1971	1971	1969	14076
584	20230623	110300	2009336815	1971	1977	1977	1971	1516
585	20230623	110200	2006347839	1977	1977	1977	1977	62
586	20230623	110100	2006225265	1971	1971	1971	1971	600
587	20230623	110000	2005042665	1971	1975	1979	1971	3830
588	20230623	105900	1997487283	1982	1970	1982	1970	5438
589	20230623	105800	1986741067	1970	1971	1980	1970	2727
590	20230623	105700	1981362446	1970	1983	1983	1970	211
591	20230623	105600	1980945083	1969	1979	1979	1969	4800
592	20230623	105500	1971493853	1980	1967	1980	1967	11879
593	20230623	105400	1948106982	1967	1974	1974	1966	6183
594	20230623	105300	1935945814	1970	1974	1974	1970	12908
595	20230623	105200	1910494291	1974	1980	1980	1974	30571
596	20230623	105100	1850090630	1980	1986	1986	1980	2701
597	20230623	105000	1844742110	1980	1987	1992	1980	19829
598	20230623	104900	1805411630	1987	1988	1993	1987	1562
599	20230623	104800	1802307370	1994	1995	1995	1994	104
600	20230623	104700	1802099938	1996	1996	1996	1996	0
601	20230623	104600	1802099938	1996	1986	1996	1986	479
602	20230623	104500	1801148604	1987	1992	1992	1987	9629
603	20230623	104400	1781982736	1992	1988	1992	1988	3560
604	20230623	104300	1774904788	1988	1992	1992	1988	4
605	20230623	104200	1774896828	1992	1992	1992	1985	19569
606	20230623	104100	1735967025	1992	1992	1997	1991	3225
607	20230623	104000	1729543766	1993	1997	1997	1993	3333
608	20230623	103900	1722898226	1998	1997	1998	1992	2693
609	20230623	103800	1717528310	1997	1992	1998	1992	2519
610	20230623	103700	1712499460	1992	1997	1999	1989	34116
611	20230623	103600	1644482181	1997	1991	1997	1991	10720
612	20230623	103500	1623094797	1995	1989	1995	1989	7545
613	20230623	103400	1608068186	1990	1992	1992	1989	5553
614	20230623	103300	1597018409	1991	1991	1996	1991	2943
615	20230623	103200	1591157481	1991	1999	1999	1991	15797
616	20230623	103100	1559615049	1999	2000	2000	1999	2399
617	20230623	103000	1554817110	2000	2000	2000	1999	3837
618	20230623	102900	1547143947	1999	2000	2000	1999	7440
619	20230623	102800	1532265087	2005	2005	2005	2005	3342
620	20230623	102700	1525564377	2005	2000	2005	2000	1894
621	20230623	102600	1521767017	1999	1999	2005	1999	5853
622	20230623	102500	1510060234	1999	2000	2005	1999	8633
623	20230623	102400	1492794284	2000	2000	2005	2000	1834
624	20230623	102300	1489125779	2000	2005	2005	2000	2178
625	20230623	102200	1484761869	2005	2005	2005	2000	4113
626	20230623	102100	1476517864	2000	2000	2005	2000	46
627	20230623	102000	1476425859	2005	2000	2005	2000	105
628	20230623	101900	1476215854	2000	2005	2005	2000	3532
629	20230623	101800	1469149099	2005	2010	2010	2005	273
630	20230623	101700	1468601144	2000	2010	2010	2000	1952
631	20230623	101600	1464694824	1999	2000	2010	1999	1959
632	20230623	101500	1460778150	1999	2010	2010	1999	14497
633	20230623	101400	1431747152	2010	2010	2015	2010	4100
634	20230623	101300	1423505902	2015	2020	2020	2010	7680
635	20230623	101200	1408024602	2020	2020	2020	2015	1917
636	20230623	101100	1404154762	2020	2010	2020	2010	9465
637	20230623	101000	1385080882	2005	2010	2010	2000	4464
638	20230623	100900	1376129602	2010	2005	2010	2000	3517
639	20230623	100800	1369072107	2010	2010	2010	2000	10763
640	20230623	100700	1347534422	2010	2005	2010	2005	2884
641	20230623	100600	1341744257	2010	2005	2010	2000	539
642	20230623	100500	1340665377	2000	2005	2015	2000	3476
643	20230623	100400	1333693097	2010	2015	2015	2010	6500
644	20230623	100300	1320611662	2015	2010	2015	2005	1934
645	20230623	100200	1316722242	2010	2005	2010	2005	12678
646	20230623	100100	1291293092	2005	2015	2015	2005	7689
647	20230623	100000	1275850267	2015	2015	2015	2010	7121
648	20230623	095900	1261504597	2010	2020	2020	2010	28809
649	20230623	095800	1203442527	2015	2015	2015	2010	8102
650	20230623	095700	1187118547	2015	2005	2015	2005	9046
651	20230623	095600	1168943217	2005	2005	2005	1999	12087
652	20230623	095500	1144763127	2000	2000	2005	2000	7598
653	20230623	095400	1129558377	2005	2005	2005	2005	1178
654	20230623	095300	1127196487	2010	2010	2010	2000	13695
655	20230623	095200	1099775202	2010	2005	2010	2000	5480
656	20230623	095100	1088792592	2005	2010	2010	2000	5116
657	20230623	095000	1078535292	2005	2010	2010	2005	1680
658	20230623	094900	1075162917	2010	2005	2010	2005	5949
659	20230623	094800	1063212867	2005	2010	2010	2000	15400
660	20230623	094700	1032326257	2010	2010	2010	2005	19708
661	20230623	094600	992721377	2005	2000	2005	2000	19949
662	20230623	094500	952748152	2000	2000	2005	1999	8940
663	20230623	094400	934864280	2000	1994	2000	1994	22860
664	20230623	094300	889190797	1993	1991	1993	1985	12608
665	20230623	094200	864117177	1989	1990	1990	1989	2015
666	20230623	094100	860107970	1990	1990	1990	1988	1156
667	20230623	094000	857808236	1989	1984	1989	1984	1415
668	20230623	093900	854996789	1984	1987	1988	1984	1991
669	20230623	093800	851042752	1988	1988	1988	1985	3898
670	20230623	093700	843296762	1989	1990	1990	1988	1792
671	20230623	093600	839732046	1991	1990	1991	1989	4513
672	20230623	093500	830751360	1988	1988	1990	1988	9729
673	20230623	093400	811398935	1987	1985	1987	1985	3548
674	20230623	093300	804349929	1985	1987	1988	1985	9084
675	20230623	093200	786302879	1987	1981	1987	1981	6388
676	20230623	093100	773626580	1980	1980	1985	1979	2888
677	20230623	093000	767908435	1980	1983	1985	1980	3626
678	20230623	092900	760727276	1983	1980	1984	1980	3170
679	20230623	092800	754448865	1980	1977	1980	1975	12798
680	20230623	092700	729154302	1978	1980	1980	1978	9066
681	20230623	092600	711212148	1980	1981	1985	1980	990
682	20230623	092500	709251098	1980	1986	1986	1980	1727
683	20230623	092400	705829932	1986	1985	1986	1980	1301
684	20230623	092300	703253900	1980	1984	1984	1980	6913
685	20230623	092200	689558288	1983	1985	1987	1983	6765
686	20230623	092100	676140949	1988	1981	1988	1981	12240
687	20230623	092000	651853812	1980	1980	1983	1980	7039
688	20230623	091900	637915935	1980	1982	1982	1980	4350
689	20230623	091800	629301611	1982	1982	1985	1980	15939
690	20230623	091700	597718679	1982	1986	1986	1982	17398
691	20230623	091600	563213771	1986	1988	1988	1986	2671
692	20230623	091500	557907092	1988	1990	1991	1987	2675
693	20230623	091400	552586897	1990	1989	1990	1989	24828
694	20230623	091300	503183630	1989	1990	1992	1988	6927
695	20230623	091200	489399566	1991	1990	1991	1984	4090
696	20230623	091100	481259977	1984	1984	1984	1982	8896
697	20230623	091000	463613577	1992	1984	1992	1984	1302
698	20230623	090900	461022393	1984	1995	1995	1984	17553
699	20230623	090800	426070701	1995	1994	1995	1993	6677
700	20230623	090700	412752479	1992	1992	1997	1990	29241
701	20230623	090600	354440321	1992	1991	1994	1991	19331
702	20230623	090500	315914234	1992	1990	1994	1988	31877
703	20230623	090400	252418633	1989	1990	1991	1984	12293
704	20230623	090300	227970069	1990	1987	1991	1978	37530
705	20230623	090200	153361307	1984	1976	1990	1976	24345
706	20230623	090100	105038502	1977	1968	1977	1968	23969
707	20230623	090000	57759173	1959	1952	1966	1952	28557