KissMeData/049080/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	191900	57730595752	1892	1892	1892	1892	390896
3	20230628	191800	57730595752	1892	1892	1892	1892	0
4	20230628	191700	57730595752	1892	1892	1892	1892	0
5	20230628	191600	57730595752	1892	1892	1892	1892	0
6	20230628	191500	57730595752	1892	1892	1892	1892	0
7	20230628	191400	57730595752	1892	1892	1892	1892	0
8	20230628	191300	57730595752	1892	1892	1892	1892	0
9	20230628	191200	57730595752	1892	1892	1892	1892	0
10	20230628	191100	57730595752	1892	1892	1892	1892	0
11	20230628	191000	57730595752	1892	1892	1892	1892	0
12	20230628	190900	57730595752	1892	1892	1892	1892	0
13	20230628	190800	57730595752	1892	1892	1892	1892	0
14	20230628	190700	57730595752	1892	1892	1892	1892	0
15	20230628	190600	57730595752	1892	1892	1892	1892	0
16	20230628	190500	57730595752	1892	1892	1892	1892	0
17	20230628	190400	57730595752	1892	1892	1892	1892	0
18	20230628	190300	57730595752	1892	1892	1892	1892	0
19	20230628	190200	57730595752	1892	1892	1892	1892	0
20	20230628	190100	57730595752	1892	1892	1892	1892	0
21	20230628	190000	57730595752	1892	1892	1892	1892	0
22	20230628	185900	57730595752	1892	1892	1892	1892	0
23	20230628	185800	57730595752	1892	1892	1892	1892	0
24	20230628	185700	57730595752	1892	1892	1892	1892	0
25	20230628	185600	57730595752	1892	1892	1892	1892	0
26	20230628	185500	57730595752	1892	1892	1892	1892	0
27	20230628	185400	57730595752	1892	1892	1892	1892	0
28	20230628	185300	57730595752	1892	1892	1892	1892	0
29	20230628	185200	57730595752	1892	1892	1892	1892	0
30	20230628	185100	57730595752	1892	1892	1892	1892	0
31	20230628	185000	57730595752	1892	1892	1892	1892	0
32	20230628	184900	57730595752	1892	1892	1892	1892	390896
33	20230628	184800	57730595752	1892	1892	1892	1892	0
34	20230628	184700	57730595752	1892	1892	1892	1892	0
35	20230628	184600	57730595752	1892	1892	1892	1892	0
36	20230628	184500	57730595752	1892	1892	1892	1892	0
37	20230628	184400	57730595752	1892	1892	1892	1892	0
38	20230628	184300	57730595752	1892	1892	1892	1892	0
39	20230628	184200	57730595752	1892	1892	1892	1892	0
40	20230628	184100	57730595752	1892	1892	1892	1892	0
41	20230628	184000	57730595752	1892	1892	1892	1892	0
42	20230628	183900	57730595752	1892	1892	1892	1892	0
43	20230628	183800	57730595752	1892	1892	1892	1892	0
44	20230628	183700	57730595752	1892	1892	1892	1892	0
45	20230628	183600	57730595752	1892	1892	1892	1892	0
46	20230628	183500	57730595752	1892	1892	1892	1892	0
47	20230628	183400	57730595752	1892	1892	1892	1892	0
48	20230628	183300	57730595752	1892	1892	1892	1892	0
49	20230628	183200	57730595752	1892	1892	1892	1892	0
50	20230628	183100	57730595752	1892	1892	1892	1892	0
51	20230628	183000	57730595752	1892	1892	1892	1892	0
52	20230628	182900	57730595752	1892	1892	1892	1892	0
53	20230628	182800	57730595752	1892	1892	1892	1892	0
54	20230628	182700	57730595752	1892	1892	1892	1892	0
55	20230628	182600	57730595752	1892	1892	1892	1892	0
56	20230628	182500	57730595752	1892	1892	1892	1892	0
57	20230628	182400	57730595752	1892	1892	1892	1892	0
58	20230628	182300	57730595752	1892	1892	1892	1892	0
59	20230628	182200	57730595752	1892	1892	1892	1892	0
60	20230628	182100	57730595752	1892	1892	1892	1892	0
61	20230628	182000	57730595752	1892	1892	1892	1892	0
62	20230628	181900	57730595752	1892	1892	1892	1892	390896
63	20230628	181800	57730595752	1892	1892	1892	1892	0
64	20230628	181700	57730595752	1892	1892	1892	1892	0
65	20230628	181600	57730595752	1892	1892	1892	1892	0
66	20230628	181500	57730595752	1892	1892	1892	1892	0
67	20230628	181400	57730595752	1892	1892	1892	1892	0
68	20230628	181300	57730595752	1892	1892	1892	1892	0
69	20230628	181200	57730595752	1892	1892	1892	1892	0
70	20230628	181100	57730595752	1892	1892	1892	1892	0
71	20230628	181000	57730595752	1892	1892	1892	1892	0
72	20230628	180900	57730595752	1892	1892	1892	1892	0
73	20230628	180800	57730595752	1892	1892	1892	1892	0
74	20230628	180700	57730595752	1892	1892	1892	1892	0
75	20230628	180600	57730595752	1892	1892	1892	1892	0
76	20230628	180500	57730595752	1892	1892	1892	1892	0
77	20230628	180400	57730595752	1892	1892	1892	1892	0
78	20230628	180300	57730595752	1892	1892	1892	1892	0
79	20230628	180200	57730595752	1892	1892	1892	1892	0
80	20230628	180100	57730595752	1892	1892	1892	1892	0
81	20230628	180000	57730595752	1892	1892	1892	1892	0
82	20230628	175900	57730595752	1892	1892	1892	1892	0
83	20230628	175800	57730595752	1892	1892	1892	1892	0
84	20230628	175700	57730595752	1892	1892	1892	1892	0
85	20230628	175600	57730595752	1892	1892	1892	1892	0
86	20230628	175500	57730595752	1892	1892	1892	1892	0
87	20230628	175400	57730595752	1892	1892	1892	1892	0
88	20230628	175300	57730595752	1892	1892	1892	1892	0
89	20230628	175200	57730595752	1892	1892	1892	1892	0
90	20230628	175100	57730595752	1892	1892	1892	1892	0
91	20230628	175000	57730595752	1892	1892	1892	1892	0
92	20230628	174900	57730595752	1892	1892	1892	1892	390896
93	20230628	174800	57730595752	1892	1892	1892	1892	0
94	20230628	174700	57730595752	1892	1892	1892	1892	0
95	20230628	174600	57730595752	1892	1892	1892	1892	0
96	20230628	174500	57730595752	1892	1892	1892	1892	0
97	20230628	174400	57730595752	1892	1892	1892	1892	0
98	20230628	174300	57730595752	1892	1892	1892	1892	0
99	20230628	174200	57730595752	1892	1892	1892	1892	0
100	20230628	174100	57730595752	1892	1892	1892	1892	0
101	20230628	174000	57730595752	1892	1892	1892	1892	0
102	20230628	173900	57730595752	1892	1892	1892	1892	0
103	20230628	173800	57730595752	1892	1892	1892	1892	0
104	20230628	173700	57730595752	1892	1892	1892	1892	0
105	20230628	173600	57730595752	1892	1892	1892	1892	0
106	20230628	173500	57730595752	1892	1892	1892	1892	0
107	20230628	173400	57730595752	1892	1892	1892	1892	0
108	20230628	173300	57730595752	1892	1892	1892	1892	0
109	20230628	173200	57730595752	1892	1892	1892	1892	0
110	20230628	173100	57730595752	1892	1892	1892	1892	0
111	20230628	173000	57730595752	1892	1892	1892	1892	0
112	20230628	172900	57730595752	1892	1892	1892	1892	0
113	20230628	172800	57730595752	1892	1892	1892	1892	0
114	20230628	172700	57730595752	1892	1892	1892	1892	0
115	20230628	172600	57730595752	1892	1892	1892	1892	0
116	20230628	172500	57730595752	1892	1892	1892	1892	0
117	20230628	172400	57730595752	1892	1892	1892	1892	0
118	20230628	172300	57730595752	1892	1892	1892	1892	0
119	20230628	172200	57730595752	1892	1892	1892	1892	0
120	20230628	172100	57730595752	1892	1892	1892	1892	0
121	20230628	172000	57730595752	1892	1892	1892	1892	0
122	20230628	171900	57730595752	1892	1892	1892	1892	390896
123	20230628	171800	57730595752	1892	1892	1892	1892	0
124	20230628	171700	57730595752	1892	1892	1892	1892	0
125	20230628	171600	57730595752	1892	1892	1892	1892	0
126	20230628	171500	57730595752	1892	1892	1892	1892	0
127	20230628	171400	57730595752	1892	1892	1892	1892	0
128	20230628	171300	57730595752	1892	1892	1892	1892	0
129	20230628	171200	57730595752	1892	1892	1892	1892	0
130	20230628	171100	57730595752	1892	1892	1892	1892	0
131	20230628	171000	57730595752	1892	1892	1892	1892	0
132	20230628	170900	57730595752	1892	1892	1892	1892	0
133	20230628	170800	57730595752	1892	1892	1892	1892	0
134	20230628	170700	57730595752	1892	1892	1892	1892	0
135	20230628	170600	57730595752	1892	1892	1892	1892	0
136	20230628	170500	57730595752	1892	1892	1892	1892	0
137	20230628	170400	57730595752	1892	1892	1892	1892	0
138	20230628	170300	57730595752	1892	1892	1892	1892	0
139	20230628	170200	57730595752	1892	1892	1892	1892	0
140	20230628	170100	57730595752	1892	1892	1892	1892	0
141	20230628	170000	57730595752	1892	1892	1892	1892	0
142	20230628	165900	57730595752	1892	1892	1892	1892	0
143	20230628	165800	57730595752	1892	1892	1892	1892	0
144	20230628	165700	57730595752	1892	1892	1892	1892	0
145	20230628	165600	57730595752	1892	1892	1892	1892	0
146	20230628	165500	57730595752	1892	1892	1892	1892	0
147	20230628	165400	57730595752	1892	1892	1892	1892	0
148	20230628	165300	57730595752	1892	1892	1892	1892	0
149	20230628	165200	57730595752	1892	1892	1892	1892	0
150	20230628	165100	57730595752	1892	1892	1892	1892	0
151	20230628	165000	57730595752	1892	1892	1892	1892	0
152	20230628	164900	57730595752	1892	1892	1892	1892	390896
153	20230628	164800	57730595752	1892	1892	1892	1892	0
154	20230628	164700	57730595752	1892	1892	1892	1892	0
155	20230628	164600	57730595752	1892	1892	1892	1892	0
156	20230628	164500	57730595752	1892	1892	1892	1892	0
157	20230628	164400	57730595752	1892	1892	1892	1892	0
158	20230628	164300	57730595752	1892	1892	1892	1892	0
159	20230628	164200	57730595752	1892	1892	1892	1892	0
160	20230628	164100	57730595752	1892	1892	1892	1892	0
161	20230628	164000	57730595752	1892	1892	1892	1892	0
162	20230628	163900	57730595752	1892	1892	1892	1892	0
163	20230628	163800	57730595752	1892	1892	1892	1892	0
164	20230628	163700	57730595752	1892	1892	1892	1892	0
165	20230628	163600	57730595752	1892	1892	1892	1892	0
166	20230628	163500	57730595752	1892	1892	1892	1892	0
167	20230628	163400	57730595752	1892	1892	1892	1892	0
168	20230628	163300	57730595752	1892	1892	1892	1892	0
169	20230628	163200	57730595752	1892	1892	1892	1892	0
170	20230628	163100	57730595752	1892	1892	1892	1892	0
171	20230628	163000	57730595752	1892	1892	1892	1892	0
172	20230628	162900	57730595752	1892	1892	1892	1892	0
173	20230628	162800	57730595752	1892	1892	1892	1892	0
174	20230628	162700	57730595752	1892	1892	1892	1892	0
175	20230628	162600	57730595752	1892	1892	1892	1892	0
176	20230628	162500	57730595752	1892	1892	1892	1892	0
177	20230628	162400	57730595752	1892	1892	1892	1892	0
178	20230628	162300	57730595752	1892	1892	1892	1892	0
179	20230628	162200	57730595752	1892	1892	1892	1892	0
180	20230628	162100	57730595752	1892	1892	1892	1892	0
181	20230628	162000	57730595752	1892	1892	1892	1892	0
182	20230628	161900	57730595752	1892	1892	1892	1892	390896
183	20230628	161800	57730595752	1892	1892	1892	1892	0
184	20230628	161700	57730595752	1892	1892	1892	1892	0
185	20230628	161600	57730595752	1892	1892	1892	1892	0
186	20230628	161500	57730595752	1892	1892	1892	1892	0
187	20230628	161400	57730595752	1892	1892	1892	1892	0
188	20230628	161300	57730595752	1892	1892	1892	1892	0
189	20230628	161200	57730595752	1892	1892	1892	1892	0
190	20230628	161100	57730595752	1892	1892	1892	1892	0
191	20230628	161000	57730595752	1892	1892	1892	1892	0
192	20230628	160900	57730595752	1892	1892	1892	1892	0
193	20230628	160800	57730595752	1892	1892	1892	1892	0
194	20230628	160700	57730595752	1892	1892	1892	1892	0
195	20230628	160600	57730595752	1892	1892	1892	1892	0
196	20230628	160500	57730595752	1892	1892	1892	1892	0
197	20230628	160400	57730595752	1892	1892	1892	1892	0
198	20230628	160300	57730595752	1892	1892	1892	1892	0
199	20230628	160200	57730595752	1892	1892	1892	1892	0
200	20230628	160100	57730595752	1892	1892	1892	1892	0
201	20230628	160000	57730595752	1892	1892	1892	1892	0
202	20230628	155900	57730595752	1892	1892	1892	1892	0
203	20230628	155800	57730595752	1892	1892	1892	1892	0
204	20230628	155700	57730595752	1892	1892	1892	1892	0
205	20230628	155600	57730595752	1892	1892	1892	1892	0
206	20230628	155500	57730595752	1892	1892	1892	1892	0
207	20230628	155400	57730595752	1892	1892	1892	1892	0
208	20230628	155300	57730595752	1892	1892	1892	1892	0
209	20230628	155200	57730595752	1892	1892	1892	1892	0
210	20230628	155100	57730595752	1892	1892	1892	1892	0
211	20230628	155000	57730595752	1892	1892	1892	1892	0
212	20230628	154900	57730595752	1892	1892	1892	1892	390896
213	20230628	154800	57730595752	1892	1892	1892	1892	0
214	20230628	154700	57730595752	1892	1892	1892	1892	0
215	20230628	154600	57730595752	1892	1892	1892	1892	0
216	20230628	154500	57730595752	1892	1892	1892	1892	0
217	20230628	154400	57730595752	1892	1892	1892	1892	0
218	20230628	154300	57730595752	1892	1892	1892	1892	0
219	20230628	154200	57730595752	1892	1892	1892	1892	0
220	20230628	154100	57730595752	1892	1892	1892	1892	0
221	20230628	154000	57730595752	1892	1892	1892	1892	0
222	20230628	153900	57730595752	1892	1892	1892	1892	0
223	20230628	153800	57730595752	1892	1892	1892	1892	0
224	20230628	153700	57730595752	1892	1892	1892	1892	0
225	20230628	153600	57730595752	1892	1892	1892	1892	0
226	20230628	153500	57730595752	1892	1892	1892	1892	0
227	20230628	153400	57730595752	1892	1892	1892	1892	0
228	20230628	153300	57730595752	1892	1892	1892	1892	0
229	20230628	153200	57730595752	1892	1892	1892	1892	0
230	20230628	153100	57730595752	1892	1892	1892	1892	0
231	20230628	153000	57730595752	1892	1892	1892	1892	390896
232	20230628	152900	56991020520	1893	1893	1893	1893	0
233	20230628	152800	56991020520	1893	1893	1893	1893	0
234	20230628	152700	56991020520	1893	1893	1893	1893	0
235	20230628	152600	56991020520	1893	1893	1893	1893	0
236	20230628	152500	56991020520	1893	1893	1893	1893	0
237	20230628	152400	56991020520	1893	1893	1893	1893	0
238	20230628	152300	56991020520	1893	1893	1893	1893	0
239	20230628	152200	56991020520	1893	1893	1893	1893	0
240	20230628	152100	56991020520	1893	1893	1893	1893	0
241	20230628	152000	56991020520	1893	1893	1893	1893	0
242	20230628	151900	56991020520	1893	1894	1895	1891	58807
243	20230628	151800	56879720558	1895	1896	1896	1894	54023
244	20230628	151700	56777364064	1896	1897	1899	1895	54635
245	20230628	151600	56673730895	1897	1899	1899	1897	36925
246	20230628	151500	56603641914	1898	1900	1901	1898	24425
247	20230628	151400	56557251587	1901	1901	1902	1900	29711
248	20230628	151300	56500792576	1902	1904	1904	1898	12353
249	20230628	151200	56477328920	1898	1904	1905	1898	41095
250	20230628	151100	56399171893	1904	1906	1908	1904	20713
251	20230628	151000	56359696137	1906	1908	1909	1902	22518
252	20230628	150900	56316770785	1909	1907	1909	1907	42778
253	20230628	150800	56235151381	1908	1899	1908	1897	77151
254	20230628	150700	56088470209	1898	1899	1900	1896	16427
255	20230628	150600	56057301472	1897	1899	1900	1896	40792
256	20230628	150500	55979881585	1900	1901	1901	1899	15844
257	20230628	150400	55949790376	1900	1901	1901	1900	15098
258	20230628	150300	55921103952	1900	1899	1901	1899	16241
259	20230628	150200	55890253859	1900	1897	1900	1896	14432
260	20230628	150100	55862859207	1897	1899	1899	1896	30626
261	20230628	150000	55804760917	1898	1899	1900	1898	11424
262	20230628	145900	55783074830	1899	1899	1900	1899	7540
263	20230628	145800	55768756255	1900	1900	1900	1899	8666
264	20230628	145700	55752295500	1899	1903	1903	1899	4358
265	20230628	145600	55744010094	1903	1903	1903	1901	4535
266	20230628	145500	55735384975	1903	1897	1903	1897	29014
267	20230628	145400	55680276017	1897	1901	1901	1897	42983
268	20230628	145300	55598681386	1901	1902	1902	1900	5784
269	20230628	145200	55587686848	1901	1903	1903	1901	7350
270	20230628	145100	55573705551	1902	1902	1903	1902	10391
271	20230628	145000	55553937479	1903	1900	1903	1900	21850
272	20230628	144900	55512412595	1900	1902	1903	1900	28718
273	20230628	144800	55457821228	1903	1903	1904	1902	14464
274	20230628	144700	55430302882	1903	1904	1904	1903	7842
275	20230628	144600	55415378794	1903	1905	1905	1903	14807
276	20230628	144500	55387196936	1904	1904	1905	1903	5883
277	20230628	144400	55375995433	1904	1905	1906	1904	22727
278	20230628	144300	55332708129	1906	1906	1907	1904	17936
279	20230628	144200	55298546508	1906	1905	1906	1904	3280
280	20230628	144100	55292298270	1905	1906	1906	1904	7504
281	20230628	144000	55278002385	1906	1906	1907	1905	10930
282	20230628	143900	55257168658	1906	1905	1906	1905	8974
283	20230628	143800	55240070966	1906	1906	1906	1905	7567
284	20230628	143700	55225648485	1906	1906	1908	1905	9069
285	20230628	143600	55208365118	1905	1908	1908	1905	29006
286	20230628	143500	55153069131	1908	1910	1910	1908	5684
287	20230628	143400	55142222918	1910	1909	1911	1908	7320
288	20230628	143300	55128248344	1909	1907	1909	1905	6924
289	20230628	143200	55115048054	1907	1906	1908	1906	2847
290	20230628	143100	55109617475	1907	1907	1907	1907	3570
291	20230628	143000	55102809485	1907	1906	1909	1905	5615
292	20230628	142900	55092108884	1906	1910	1910	1906	18055
293	20230628	142800	55057684438	1908	1909	1910	1908	4032
294	20230628	142700	55049988018	1909	1911	1911	1909	7112
295	20230628	142600	55036403715	1911	1911	1912	1911	4772
296	20230628	142500	55027284069	1911	1911	1912	1910	3186
297	20230628	142400	55021194333	1911	1909	1911	1908	6599
298	20230628	142300	55008591504	1909	1911	1913	1909	17202
299	20230628	142200	54975720390	1910	1908	1910	1908	425
300	20230628	142100	54974909190	1907	1905	1911	1905	40375
301	20230628	142000	54897894417	1905	1907	1907	1905	11478
302	20230628	141900	54876022819	1906	1907	1908	1906	2744
303	20230628	141800	54870791448	1907	1908	1908	1907	7279
304	20230628	141700	54856905897	1909	1909	1909	1908	6509
305	20230628	141600	54844486331	1909	1909	1909	1908	338
306	20230628	141500	54843841090	1908	1910	1910	1908	5784
307	20230628	141400	54832801498	1910	1909	1910	1907	11857
308	20230628	141300	54810165972	1908	1907	1909	1906	5303
309	20230628	141200	54800052726	1907	1906	1909	1906	9340
310	20230628	141100	54782241072	1906	1908	1909	1906	14643
311	20230628	141000	54754311393	1909	1910	1910	1905	43029
312	20230628	140900	54672198935	1910	1910	1914	1910	9623
313	20230628	140800	54653798934	1910	1914	1914	1910	26776
314	20230628	140700	54602600586	1914	1912	1919	1912	87514
315	20230628	140600	54434914932	1913	1910	1913	1910	35200
316	20230628	140500	54367621165	1911	1910	1911	1909	17487
317	20230628	140400	54334220116	1910	1908	1911	1907	38652
318	20230628	140300	54260405908	1908	1907	1910	1907	58238
319	20230628	140200	54149260087	1907	1905	1908	1904	34991
320	20230628	140100	54082545947	1904	1904	1905	1903	7080
321	20230628	140000	54069065911	1903	1904	1904	1903	5863
322	20230628	135900	54057902762	1903	1903	1904	1902	9615
323	20230628	135800	54039606709	1903	1903	1904	1902	6579
324	20230628	135700	54027088105	1903	1901	1903	1901	9541
325	20230628	135600	54008940500	1901	1898	1902	1898	16173
326	20230628	135500	53978198429	1901	1898	1902	1896	5216
327	20230628	135400	53968296873	1896	1901	1902	1896	29490
328	20230628	135300	53912290426	1902	1902	1902	1900	12411
329	20230628	135200	53888685924	1902	1901	1904	1901	7790
330	20230628	135100	53873857566	1901	1900	1902	1900	15170
331	20230628	135000	53845028486	1901	1902	1902	1900	1618
332	20230628	134900	53841953098	1902	1902	1903	1901	3375
333	20230628	134800	53835533014	1903	1902	1904	1901	4833
334	20230628	134700	53826341393	1902	1902	1903	1902	23745
335	20230628	134600	53781163305	1902	1901	1902	1901	2857
336	20230628	134500	53775729567	1901	1902	1903	1901	11077
337	20230628	134400	53754666434	1901	1902	1902	1901	4021
338	20230628	134300	53747020651	1902	1902	1903	1901	3598
339	20230628	134200	53740177653	1902	1901	1902	1900	9876
340	20230628	134100	53721402359	1901	1901	1902	1901	2256
341	20230628	134000	53717112930	1901	1902	1902	1901	1317
342	20230628	133900	53714608689	1902	1901	1902	1898	30379
343	20230628	133800	53656887994	1902	1902	1903	1901	6915
344	20230628	133700	53643736075	1902	1903	1903	1902	5952
345	20230628	133600	53632414306	1903	1903	1903	1901	4387
346	20230628	133500	53624069596	1903	1900	1903	1897	36148
347	20230628	133400	53555405614	1899	1899	1900	1899	9392
348	20230628	133300	53537569480	1900	1900	1900	1899	8896
349	20230628	133200	53520672942	1900	1901	1902	1899	27718
350	20230628	133100	53468005512	1900	1903	1905	1900	32218
351	20230628	133000	53406726423	1902	1901	1907	1901	23270
352	20230628	132900	53362415788	1901	1895	1903	1895	49720
353	20230628	132800	53267888865	1897	1902	1902	1891	51608
354	20230628	132700	53170011722	1902	1893	1903	1891	103585
355	20230628	132600	52973935172	1893	1896	1897	1892	55248
356	20230628	132500	52869309177	1897	1898	1899	1896	18283
357	20230628	132400	52834605535	1899	1897	1900	1896	19279
358	20230628	132300	52798043462	1896	1895	1899	1894	21285
359	20230628	132200	52757689321	1894	1895	1896	1894	18929
360	20230628	132100	52721819296	1895	1898	1898	1895	16839
361	20230628	132000	52689883663	1897	1898	1898	1897	14382
362	20230628	131900	52662597531	1898	1899	1900	1897	6847
363	20230628	131800	52649600939	1899	1902	1902	1899	18737
364	20230628	131700	52614014797	1901	1903	1903	1900	13978
365	20230628	131600	52587442559	1902	1902	1903	1902	6120
366	20230628	131500	52575798885	1902	1896	1903	1893	41112
367	20230628	131400	52497779575	1896	1895	1896	1893	53384
368	20230628	131300	52396622106	1895	1900	1900	1895	67335
369	20230628	131200	52268901210	1900	1901	1903	1899	28995
370	20230628	131100	52213803278	1900	1904	1904	1900	44730
371	20230628	131000	52128784211	1903	1903	1904	1901	9010
372	20230628	130900	52111649012	1902	1904	1904	1902	6591
373	20230628	130800	52099108955	1904	1904	1904	1903	3343
374	20230628	130700	52092746954	1904	1902	1904	1902	33655
375	20230628	130600	52028730971	1903	1905	1905	1903	19081
376	20230628	130500	51992413401	1905	1905	1907	1903	25273
377	20230628	130400	51944282103	1905	1907	1908	1905	14294
378	20230628	130300	51917041889	1907	1908	1908	1907	12038
379	20230628	130200	51894081784	1908	1906	1908	1906	13785
380	20230628	130100	51867795280	1905	1906	1908	1905	22046
381	20230628	130000	51825771687	1906	1907	1909	1905	23324
382	20230628	125900	51781307369	1907	1909	1909	1906	17362
383	20230628	125800	51748191053	1908	1909	1911	1908	15260
384	20230628	125700	51719061543	1910	1909	1910	1906	15983
385	20230628	125600	51688562569	1909	1911	1912	1907	21373
386	20230628	125500	51647758042	1911	1913	1913	1910	6973
387	20230628	125400	51634430819	1912	1912	1914	1910	29514
388	20230628	125300	51578016435	1912	1909	1912	1909	29589
389	20230628	125200	51521501705	1909	1908	1909	1908	22840
390	20230628	125100	51477921747	1907	1907	1908	1907	11234
391	20230628	125000	51456496324	1907	1908	1908	1907	4148
392	20230628	124900	51448584709	1907	1907	1908	1907	10338
393	20230628	124800	51428869014	1908	1908	1908	1907	6281
394	20230628	124700	51416886695	1907	1906	1907	1905	12995
395	20230628	124600	51392118940	1905	1905	1907	1905	8305
396	20230628	124500	51376294770	1905	1904	1907	1904	6603
397	20230628	124400	51363715682	1905	1905	1905	1904	13429
398	20230628	124300	51338143555	1904	1906	1907	1904	6532
399	20230628	124200	51325699697	1906	1908	1908	1906	18517
400	20230628	124100	51290379469	1908	1908	1909	1907	6918
401	20230628	124000	51277178826	1909	1908	1909	1907	5684
402	20230628	123900	51266332855	1908	1908	1909	1907	3875
403	20230628	123800	51258942069	1909	1907	1909	1906	6513
404	20230628	123700	51246521830	1907	1905	1907	1904	16148
405	20230628	123600	51215752078	1906	1906	1906	1905	20387
406	20230628	123500	51176912517	1906	1906	1906	1905	9033
407	20230628	123400	51159703667	1906	1907	1907	1905	11464
408	20230628	123300	51137859628	1908	1903	1908	1902	36001
409	20230628	123200	51069332260	1903	1905	1905	1902	16354
410	20230628	123100	51038206952	1905	1909	1909	1904	7415
411	20230628	123000	51024071644	1909	1906	1909	1902	66576
412	20230628	122900	50897217559	1904	1906	1906	1903	21356
413	20230628	122800	50856542441	1907	1909	1909	1905	10614
414	20230628	122700	50836292969	1908	1906	1909	1906	16366
415	20230628	122600	50805069382	1905	1902	1905	1902	15256
416	20230628	122500	50776020687	1903	1902	1903	1902	5281
417	20230628	122400	50765971295	1902	1905	1905	1902	8957
418	20230628	122300	50748931880	1902	1901	1906	1900	43243
419	20230628	122200	50666625588	1900	1900	1901	1899	32758
420	20230628	122100	50604385864	1900	1901	1902	1900	43731
421	20230628	122000	50521271813	1902	1904	1905	1900	46205
422	20230628	121900	50433388747	1905	1905	1907	1904	35689
423	20230628	121800	50365404740	1905	1905	1905	1903	16323
424	20230628	121700	50334321235	1905	1903	1905	1902	41083
425	20230628	121600	50256112130	1903	1902	1904	1900	36241
426	20230628	121500	50187171907	1902	1904	1905	1899	75555
427	20230628	121400	50043474619	1906	1898	1907	1892	159370
428	20230628	121300	49740688310	1898	1909	1909	1897	311292
429	20230628	121200	49148824258	1909	1909	1910	1906	56465
430	20230628	121100	49041129805	1909	1918	1918	1905	238954
431	20230628	121000	48584537685	1918	1919	1920	1918	37244
432	20230628	120900	48513058154	1919	1920	1920	1917	71492
433	20230628	120800	48375910629	1921	1919	1923	1919	46819
434	20230628	120700	48286020110	1918	1926	1926	1917	225222
435	20230628	120600	47853459290	1926	1928	1928	1925	8186
436	20230628	120500	47837689317	1928	1931	1933	1927	22780
437	20230628	120400	47793742985	1931	1930	1932	1930	6056
438	20230628	120300	47782051744	1930	1930	1932	1930	23113
439	20230628	120200	47737425807	1930	1933	1934	1928	54876
440	20230628	120100	47631458113	1934	1934	1934	1932	28536
441	20230628	120000	47576274341	1934	1927	1935	1927	70647
442	20230628	115900	47439820983	1927	1927	1928	1926	21376
443	20230628	115800	47398627273	1927	1927	1928	1926	15194
444	20230628	115700	47369348625	1927	1929	1929	1927	16991
445	20230628	115600	47336597911	1928	1924	1929	1923	47253
446	20230628	115500	47245577219	1925	1925	1926	1924	14292
447	20230628	115400	47218069646	1925	1925	1926	1924	22413
448	20230628	115300	47174933205	1925	1924	1926	1921	88439
449	20230628	115200	47004892216	1925	1927	1928	1924	25629
450	20230628	115100	46955554995	1926	1927	1928	1926	20814
451	20230628	115000	46915444292	1927	1926	1928	1926	21197
452	20230628	114900	46874601439	1926	1927	1927	1925	15378
453	20230628	114800	46844977997	1926	1924	1928	1924	23723
454	20230628	114700	46799311993	1925	1928	1929	1924	100799
455	20230628	114600	46605195338	1928	1931	1931	1928	75331
456	20230628	114500	46459841677	1931	1935	1935	1930	139181
457	20230628	114400	46191070154	1934	1935	1937	1934	11719
458	20230628	114300	46168396111	1936	1934	1936	1933	26161
459	20230628	114200	46117814406	1933	1935	1936	1933	23810
460	20230628	114100	46071763392	1936	1937	1939	1936	23081
461	20230628	114000	46027054891	1938	1938	1939	1937	11796
462	20230628	113900	46004198699	1940	1939	1940	1938	5716
463	20230628	113800	45993119018	1939	1939	1941	1939	13311
464	20230628	113700	45967304001	1939	1939	1942	1939	27152
465	20230628	113600	45914626004	1939	1938	1940	1938	20824
466	20230628	113500	45874253607	1938	1937	1938	1936	8840
467	20230628	113400	45857132725	1936	1935	1937	1935	7566
468	20230628	113300	45842481957	1935	1934	1937	1934	14831
469	20230628	113200	45813778714	1934	1935	1936	1934	7487
470	20230628	113100	45799292694	1935	1935	1936	1935	4241
471	20230628	113000	45791085990	1935	1935	1936	1935	5094
472	20230628	112900	45781229090	1935	1936	1937	1935	17000
473	20230628	112800	45748321260	1937	1936	1938	1936	6585
474	20230628	112700	45735565951	1936	1936	1937	1936	3231
475	20230628	112600	45729310730	1936	1936	1937	1935	3959
476	20230628	112500	45721645646	1936	1935	1936	1935	5328
477	20230628	112400	45711332781	1935	1934	1936	1934	14421
478	20230628	112300	45683431146	1934	1936	1937	1934	20456
479	20230628	112200	45643855882	1936	1938	1939	1935	21168
480	20230628	112100	45602856442	1938	1938	1939	1938	3602
481	20230628	112000	45595874842	1938	1940	1940	1938	8034
482	20230628	111900	45580299932	1940	1937	1940	1937	31135
483	20230628	111800	45519947255	1937	1937	1939	1936	6244
484	20230628	111700	45507850973	1937	1936	1939	1935	19092
485	20230628	111600	45470875945	1936	1936	1936	1934	8074
486	20230628	111500	45455249963	1936	1934	1936	1933	5732
487	20230628	111400	45444163098	1933	1937	1937	1933	12706
488	20230628	111300	45419582979	1937	1934	1938	1934	9541
489	20230628	111200	45401107051	1935	1932	1936	1931	39965
490	20230628	111100	45323858440	1933	1934	1935	1932	16716
491	20230628	111000	45291541397	1935	1934	1935	1933	5989
492	20230628	110900	45279958965	1934	1934	1936	1933	21312
493	20230628	110800	45238740635	1934	1935	1936	1933	8176
494	20230628	110700	45222929349	1935	1939	1939	1931	97571
495	20230628	110600	45034313319	1938	1935	1938	1935	9642
496	20230628	110500	45015647534	1935	1938	1938	1934	25395
497	20230628	110400	44966492957	1938	1938	1939	1937	11914
498	20230628	110300	44943406387	1938	1936	1939	1936	6065
499	20230628	110200	44931653319	1938	1938	1939	1936	10156
500	20230628	110100	44911981322	1938	1935	1938	1934	15370
501	20230628	110000	44882232431	1935	1934	1935	1934	1981
502	20230628	105900	44878401001	1934	1936	1937	1934	11246
503	20230628	105800	44856642971	1936	1936	1937	1935	14454
504	20230628	105700	44828667395	1937	1933	1937	1932	20178
505	20230628	105600	44789664348	1933	1943	1943	1932	75809
506	20230628	105500	44642973140	1941	1942	1944	1941	11077
507	20230628	105400	44621458549	1942	1941	1943	1939	6769
508	20230628	105300	44608320604	1941	1946	1946	1941	22034
509	20230628	105200	44565500517	1946	1944	1946	1942	18255
510	20230628	105100	44529999009	1943	1935	1945	1934	53987
511	20230628	105000	44425389656	1936	1936	1937	1934	34197
512	20230628	104900	44359215984	1936	1936	1937	1935	30685
513	20230628	104800	44299820338	1936	1938	1938	1936	19078
514	20230628	104700	44262867898	1938	1938	1940	1937	23194
515	20230628	104600	44217905059	1938	1941	1942	1938	29629
516	20230628	104500	44160430437	1942	1941	1942	1941	9091
517	20230628	104400	44142779341	1942	1942	1944	1940	27417
518	20230628	104300	44089564981	1941	1944	1944	1941	11456
519	20230628	104200	44067322771	1942	1946	1947	1941	22530
520	20230628	104100	44023530416	1946	1947	1947	1945	22037
521	20230628	104000	43980652148	1947	1947	1952	1944	47062
522	20230628	103900	43888928407	1946	1952	1953	1946	27642
523	20230628	103800	43835020605	1952	1942	1953	1942	83507
524	20230628	103700	43672252559	1943	1943	1944	1942	9111
525	20230628	103600	43654552061	1943	1944	1944	1942	16114
526	20230628	103500	43623250517	1944	1946	1947	1942	42838
527	20230628	103400	43539951857	1946	1948	1948	1946	10252
528	20230628	103300	43519993172	1947	1946	1948	1945	28437
529	20230628	103200	43464626567	1947	1946	1947	1945	19456
530	20230628	103100	43426756940	1945	1943	1946	1943	16328
531	20230628	103000	43395002316	1943	1945	1945	1942	25125
532	20230628	102900	43346171378	1945	1941	1945	1941	25567
533	20230628	102800	43296503101	1941	1942	1943	1941	12218
534	20230628	102700	43272780303	1942	1939	1944	1938	53277
535	20230628	102600	43169329396	1938	1934	1939	1934	18717
536	20230628	102500	43133086131	1935	1934	1935	1933	20626
537	20230628	102400	43093202458	1934	1933	1935	1933	28436
538	20230628	102300	43038221505	1935	1938	1938	1933	18817
539	20230628	102200	43001826608	1934	1937	1938	1933	44422
540	20230628	102100	42915860463	1937	1936	1937	1934	21479
541	20230628	102000	42874294644	1935	1937	1938	1935	18244
542	20230628	101900	42838984885	1938	1945	1945	1936	14266
543	20230628	101800	42811320807	1940	1939	1948	1939	28368
544	20230628	101700	42756146808	1940	1935	1940	1933	29754
545	20230628	101600	42698577676	1935	1937	1938	1935	13988
546	20230628	101500	42671502453	1936	1935	1937	1934	19276
547	20230628	101400	42634199829	1935	1937	1938	1933	39725
548	20230628	101300	42557347992	1937	1937	1939	1937	7898
549	20230628	101200	42542046551	1937	1936	1938	1936	26353
550	20230628	101100	42491008595	1936	1940	1942	1932	71330
551	20230628	101000	42352939795	1940	1939	1942	1938	19217
552	20230628	100900	42315667337	1939	1942	1942	1939	30919
553	20230628	100800	42255683457	1942	1946	1946	1942	21489
554	20230628	100700	42213910155	1946	1949	1950	1945	46143
555	20230628	100600	42124044101	1949	1954	1954	1948	65955
556	20230628	100500	41995420275	1952	1942	1954	1942	81063
557	20230628	100400	41837544011	1942	1935	1942	1934	64953
558	20230628	100300	41711772983	1935	1935	1936	1932	15170
559	20230628	100200	41682421006	1932	1938	1938	1932	19849
560	20230628	100100	41644018732	1938	1931	1939	1930	47834
561	20230628	100000	41551580664	1932	1932	1932	1930	82348
562	20230628	095900	41392557815	1932	1934	1935	1931	76646
563	20230628	095800	41244398008	1934	1935	1936	1933	49361
564	20230628	095700	41148910257	1934	1939	1940	1933	93375
565	20230628	095600	40968147754	1940	1941	1943	1939	34527
566	20230628	095500	40901142459	1942	1944	1944	1941	26720
567	20230628	095400	40849255539	1944	1941	1945	1941	8235
568	20230628	095300	40833261595	1942	1946	1947	1942	34364
569	20230628	095200	40766422144	1945	1939	1950	1939	79325
570	20230628	095100	40612296209	1938	1935	1939	1935	38036
571	20230628	095000	40538629313	1937	1933	1939	1932	79006
572	20230628	094900	40385779799	1933	1942	1943	1932	153729
573	20230628	094800	40087981862	1944	1943	1944	1942	45956
574	20230628	094700	39998705669	1943	1943	1946	1942	21016
575	20230628	094600	39957851592	1943	1949	1949	1940	63667
576	20230628	094500	39834106134	1949	1951	1951	1945	82084
577	20230628	094400	39674246881	1950	1952	1954	1950	49180
578	20230628	094300	39578286098	1953	1957	1958	1950	48703
579	20230628	094200	39483157804	1958	1955	1958	1954	56900
580	20230628	094100	39371876906	1956	1951	1956	1949	58195
581	20230628	094000	39258234671	1950	1950	1952	1947	31571
582	20230628	093900	39196692894	1950	1952	1954	1948	80019
583	20230628	093800	39040557818	1953	1954	1954	1951	80714
584	20230628	093700	38882960362	1953	1947	1954	1947	43990
585	20230628	093600	38797085402	1949	1936	1950	1935	98268
586	20230628	093500	38606417916	1936	1940	1940	1935	164564
587	20230628	093400	38287617782	1941	1947	1947	1940	57295
588	20230628	093300	38176360038	1947	1940	1952	1939	66850
589	20230628	093200	38046410247	1941	1947	1948	1939	77663
590	20230628	093100	37895537376	1947	1949	1953	1938	114147
591	20230628	093000	37673565885	1950	1952	1953	1948	110215
592	20230628	092900	37458571606	1952	1953	1960	1952	261162
593	20230628	092800	36947617320	1955	1941	1957	1941	160181
594	20230628	092700	36635171313	1941	1938	1942	1935	167502
595	20230628	092600	36310660946	1939	1939	1947	1936	247999
596	20230628	092500	35829060200	1939	1928	1941	1928	292007
597	20230628	092400	35264205185	1929	1953	1954	1922	748284
598	20230628	092300	33815661329	1953	1962	1963	1953	455664
599	20230628	092200	32922913430	1963	1980	1982	1962	450871
600	20230628	092100	32034543840	1980	1969	1982	1968	320674
601	20230628	092000	31401445978	1969	1964	1978	1963	394450
602	20230628	091900	30624371116	1963	1994	1996	1962	776312
603	20230628	091800	29090178582	1994	1996	1997	1978	633704
604	20230628	091700	27830042593	1996	2005	2020	1995	857182
605	20230628	091600	26112176885	2010	2035	2040	2000	833749
606	20230628	091500	24430342295	2035	2020	2050	2020	806222
607	20230628	091400	22785580650	2020	2040	2045	2020	868967
608	20230628	091300	21018702275	2035	2055	2060	2030	1013928
609	20230628	091200	18948224310	2050	2040	2060	2020	1779221
610	20230628	091100	15319755245	2040	2020	2045	2000	1868563
611	20230628	091000	11535266880	2020	2000	2030	1970	1807768
612	20230628	090900	7905913720	2000	1972	2000	1969	953918
613	20230628	090800	6006554772	1972	1969	1976	1969	110506
614	20230628	090700	5788712033	1969	1965	1978	1964	133059
615	20230628	090600	5526122350	1966	1978	1979	1963	175907
616	20230628	090500	5179875041	1979	1968	1980	1964	162274
617	20230628	090400	4859417161	1971	1960	1982	1959	294510
618	20230628	090300	4278569909	1959	1976	1978	1959	353829
619	20230628	090200	3582257626	1977	1978	1985	1965	224957
620	20230628	090100	3137512608	1987	1961	1996	1961	695932
621	20230628	090000	1757169065	1963	1957	1970	1956	810592