KissMeData/097800/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	184500	5980764628	1908	1908	1908	1908	58988
3	20230616	184400	5980764628	1908	1908	1908	1908	0
4	20230616	184300	5980764628	1908	1908	1908	1908	0
5	20230616	184200	5980764628	1908	1908	1908	1908	0
6	20230616	184100	5980764628	1908	1908	1908	1908	0
7	20230616	184000	5980764628	1908	1908	1908	1908	0
8	20230616	183900	5980764628	1908	1908	1908	1908	0
9	20230616	183800	5980764628	1908	1908	1908	1908	0
10	20230616	183700	5980764628	1908	1908	1908	1908	0
11	20230616	183600	5980764628	1908	1908	1908	1908	0
12	20230616	183500	5980764628	1908	1908	1908	1908	0
13	20230616	183400	5980764628	1908	1908	1908	1908	0
14	20230616	183300	5980764628	1908	1908	1908	1908	0
15	20230616	183200	5980764628	1908	1908	1908	1908	0
16	20230616	183100	5980764628	1908	1908	1908	1908	0
17	20230616	183000	5980764628	1908	1908	1908	1908	0
18	20230616	182900	5980764628	1908	1908	1908	1908	0
19	20230616	182800	5980764628	1908	1908	1908	1908	0
20	20230616	182700	5980764628	1908	1908	1908	1908	0
21	20230616	182600	5980764628	1908	1908	1908	1908	0
22	20230616	182500	5980764628	1908	1908	1908	1908	0
23	20230616	182400	5980764628	1908	1908	1908	1908	0
24	20230616	182300	5980764628	1908	1908	1908	1908	0
25	20230616	182200	5980764628	1908	1908	1908	1908	0
26	20230616	182100	5980764628	1908	1908	1908	1908	0
27	20230616	182000	5980764628	1908	1908	1908	1908	0
28	20230616	181900	5980764628	1908	1908	1908	1908	0
29	20230616	181800	5980764628	1908	1908	1908	1908	0
30	20230616	181700	5980764628	1908	1908	1908	1908	0
31	20230616	181600	5980764628	1908	1908	1908	1908	0
32	20230616	181500	5980764628	1908	1908	1908	1908	58988
33	20230616	181400	5980764628	1908	1908	1908	1908	0
34	20230616	181300	5980764628	1908	1908	1908	1908	0
35	20230616	181200	5980764628	1908	1908	1908	1908	0
36	20230616	181100	5980764628	1908	1908	1908	1908	0
37	20230616	181000	5980764628	1908	1908	1908	1908	0
38	20230616	180900	5980764628	1908	1908	1908	1908	0
39	20230616	180800	5980764628	1908	1908	1908	1908	0
40	20230616	180700	5980764628	1908	1908	1908	1908	0
41	20230616	180600	5980764628	1908	1908	1908	1908	0
42	20230616	180500	5980764628	1908	1908	1908	1908	0
43	20230616	180400	5980764628	1908	1908	1908	1908	0
44	20230616	180300	5980764628	1908	1908	1908	1908	0
45	20230616	180200	5980764628	1908	1908	1908	1908	0
46	20230616	180100	5980764628	1908	1908	1908	1908	0
47	20230616	180000	5980764628	1908	1908	1908	1908	0
48	20230616	175900	5980764628	1908	1908	1908	1908	0
49	20230616	175800	5980764628	1908	1908	1908	1908	0
50	20230616	175700	5980764628	1908	1908	1908	1908	0
51	20230616	175600	5980764628	1908	1908	1908	1908	0
52	20230616	175500	5980764628	1908	1908	1908	1908	0
53	20230616	175400	5980764628	1908	1908	1908	1908	0
54	20230616	175300	5980764628	1908	1908	1908	1908	0
55	20230616	175200	5980764628	1908	1908	1908	1908	0
56	20230616	175100	5980764628	1908	1908	1908	1908	0
57	20230616	175000	5980764628	1908	1908	1908	1908	0
58	20230616	174900	5980764628	1908	1908	1908	1908	0
59	20230616	174800	5980764628	1908	1908	1908	1908	0
60	20230616	174700	5980764628	1908	1908	1908	1908	0
61	20230616	174600	5980764628	1908	1908	1908	1908	0
62	20230616	174500	5980764628	1908	1908	1908	1908	58988
63	20230616	174400	5980764628	1908	1908	1908	1908	0
64	20230616	174300	5980764628	1908	1908	1908	1908	0
65	20230616	174200	5980764628	1908	1908	1908	1908	0
66	20230616	174100	5980764628	1908	1908	1908	1908	0
67	20230616	174000	5980764628	1908	1908	1908	1908	0
68	20230616	173900	5980764628	1908	1908	1908	1908	0
69	20230616	173800	5980764628	1908	1908	1908	1908	0
70	20230616	173700	5980764628	1908	1908	1908	1908	0
71	20230616	173600	5980764628	1908	1908	1908	1908	0
72	20230616	173500	5980764628	1908	1908	1908	1908	0
73	20230616	173400	5980764628	1908	1908	1908	1908	0
74	20230616	173300	5980764628	1908	1908	1908	1908	0
75	20230616	173200	5980764628	1908	1908	1908	1908	0
76	20230616	173100	5980764628	1908	1908	1908	1908	0
77	20230616	173000	5980764628	1908	1908	1908	1908	0
78	20230616	172900	5980764628	1908	1908	1908	1908	0
79	20230616	172800	5980764628	1908	1908	1908	1908	0
80	20230616	172700	5980764628	1908	1908	1908	1908	0
81	20230616	172600	5980764628	1908	1908	1908	1908	0
82	20230616	172500	5980764628	1908	1908	1908	1908	0
83	20230616	172400	5980764628	1908	1908	1908	1908	0
84	20230616	172300	5980764628	1908	1908	1908	1908	0
85	20230616	172200	5980764628	1908	1908	1908	1908	0
86	20230616	172100	5980764628	1908	1908	1908	1908	0
87	20230616	172000	5980764628	1908	1908	1908	1908	0
88	20230616	171900	5980764628	1908	1908	1908	1908	0
89	20230616	171800	5980764628	1908	1908	1908	1908	0
90	20230616	171700	5980764628	1908	1908	1908	1908	0
91	20230616	171600	5980764628	1908	1908	1908	1908	0
92	20230616	171500	5980764628	1908	1908	1908	1908	58988
93	20230616	171400	5980764628	1908	1908	1908	1908	0
94	20230616	171300	5980764628	1908	1908	1908	1908	0
95	20230616	171200	5980764628	1908	1908	1908	1908	0
96	20230616	171100	5980764628	1908	1908	1908	1908	0
97	20230616	171000	5980764628	1908	1908	1908	1908	0
98	20230616	170900	5980764628	1908	1908	1908	1908	0
99	20230616	170800	5980764628	1908	1908	1908	1908	0
100	20230616	170700	5980764628	1908	1908	1908	1908	0
101	20230616	170600	5980764628	1908	1908	1908	1908	0
102	20230616	170500	5980764628	1908	1908	1908	1908	0
103	20230616	170400	5980764628	1908	1908	1908	1908	0
104	20230616	170300	5980764628	1908	1908	1908	1908	0
105	20230616	170200	5980764628	1908	1908	1908	1908	0
106	20230616	170100	5980764628	1908	1908	1908	1908	0
107	20230616	170000	5980764628	1908	1908	1908	1908	0
108	20230616	165900	5980764628	1908	1908	1908	1908	0
109	20230616	165800	5980764628	1908	1908	1908	1908	0
110	20230616	165700	5980764628	1908	1908	1908	1908	0
111	20230616	165600	5980764628	1908	1908	1908	1908	0
112	20230616	165500	5980764628	1908	1908	1908	1908	0
113	20230616	165400	5980764628	1908	1908	1908	1908	0
114	20230616	165300	5980764628	1908	1908	1908	1908	0
115	20230616	165200	5980764628	1908	1908	1908	1908	0
116	20230616	165100	5980764628	1908	1908	1908	1908	0
117	20230616	165000	5980764628	1908	1908	1908	1908	0
118	20230616	164900	5980764628	1908	1908	1908	1908	0
119	20230616	164800	5980764628	1908	1908	1908	1908	0
120	20230616	164700	5980764628	1908	1908	1908	1908	0
121	20230616	164600	5980764628	1908	1908	1908	1908	0
122	20230616	164500	5980764628	1908	1908	1908	1908	58988
123	20230616	164400	5980764628	1908	1908	1908	1908	0
124	20230616	164300	5980764628	1908	1908	1908	1908	0
125	20230616	164200	5980764628	1908	1908	1908	1908	0
126	20230616	164100	5980764628	1908	1908	1908	1908	0
127	20230616	164000	5980764628	1908	1908	1908	1908	0
128	20230616	163900	5980764628	1908	1908	1908	1908	0
129	20230616	163800	5980764628	1908	1908	1908	1908	0
130	20230616	163700	5980764628	1908	1908	1908	1908	0
131	20230616	163600	5980764628	1908	1908	1908	1908	0
132	20230616	163500	5980764628	1908	1908	1908	1908	0
133	20230616	163400	5980764628	1908	1908	1908	1908	0
134	20230616	163300	5980764628	1908	1908	1908	1908	0
135	20230616	163200	5980764628	1908	1908	1908	1908	0
136	20230616	163100	5980764628	1908	1908	1908	1908	0
137	20230616	163000	5980764628	1908	1908	1908	1908	0
138	20230616	162900	5980764628	1908	1908	1908	1908	0
139	20230616	162800	5980764628	1908	1908	1908	1908	0
140	20230616	162700	5980764628	1908	1908	1908	1908	0
141	20230616	162600	5980764628	1908	1908	1908	1908	0
142	20230616	162500	5980764628	1908	1908	1908	1908	0
143	20230616	162400	5980764628	1908	1908	1908	1908	0
144	20230616	162300	5980764628	1908	1908	1908	1908	0
145	20230616	162200	5980764628	1908	1908	1908	1908	0
146	20230616	162100	5980764628	1908	1908	1908	1908	0
147	20230616	162000	5980764628	1908	1908	1908	1908	0
148	20230616	161900	5980764628	1908	1908	1908	1908	0
149	20230616	161800	5980764628	1908	1908	1908	1908	0
150	20230616	161700	5980764628	1908	1908	1908	1908	0
151	20230616	161600	5980764628	1908	1908	1908	1908	0
152	20230616	161500	5980764628	1908	1908	1908	1908	58988
153	20230616	161400	5980764628	1908	1908	1908	1908	0
154	20230616	161300	5980764628	1908	1908	1908	1908	0
155	20230616	161200	5980764628	1908	1908	1908	1908	0
156	20230616	161100	5980764628	1908	1908	1908	1908	0
157	20230616	161000	5980764628	1908	1908	1908	1908	0
158	20230616	160900	5980764628	1908	1908	1908	1908	0
159	20230616	160800	5980764628	1908	1908	1908	1908	0
160	20230616	160700	5980764628	1908	1908	1908	1908	0
161	20230616	160600	5980764628	1908	1908	1908	1908	0
162	20230616	160500	5980764628	1908	1908	1908	1908	0
163	20230616	160400	5980764628	1908	1908	1908	1908	0
164	20230616	160300	5980764628	1908	1908	1908	1908	0
165	20230616	160200	5980764628	1908	1908	1908	1908	0
166	20230616	160100	5980764628	1908	1908	1908	1908	0
167	20230616	160000	5980764628	1908	1908	1908	1908	0
168	20230616	155900	5980764628	1908	1908	1908	1908	0
169	20230616	155800	5980764628	1908	1908	1908	1908	0
170	20230616	155700	5980764628	1908	1908	1908	1908	0
171	20230616	155600	5980764628	1908	1908	1908	1908	0
172	20230616	155500	5980764628	1908	1908	1908	1908	0
173	20230616	155400	5980764628	1908	1908	1908	1908	0
174	20230616	155300	5980764628	1908	1908	1908	1908	0
175	20230616	155200	5980764628	1908	1908	1908	1908	0
176	20230616	155100	5980764628	1908	1908	1908	1908	0
177	20230616	155000	5980764628	1908	1908	1908	1908	0
178	20230616	154900	5980764628	1908	1908	1908	1908	0
179	20230616	154800	5980764628	1908	1908	1908	1908	0
180	20230616	154700	5980764628	1908	1908	1908	1908	0
181	20230616	154600	5980764628	1908	1908	1908	1908	0
182	20230616	154500	5980764628	1908	1908	1908	1908	58988
183	20230616	154400	5980764628	1908	1908	1908	1908	0
184	20230616	154300	5980764628	1908	1908	1908	1908	0
185	20230616	154200	5980764628	1908	1908	1908	1908	0
186	20230616	154100	5980764628	1908	1908	1908	1908	0
187	20230616	154000	5980764628	1908	1908	1908	1908	0
188	20230616	153900	5980764628	1908	1908	1908	1908	0
189	20230616	153800	5980764628	1908	1908	1908	1908	0
190	20230616	153700	5980764628	1908	1908	1908	1908	0
191	20230616	153600	5980764628	1908	1908	1908	1908	0
192	20230616	153500	5980764628	1908	1908	1908	1908	0
193	20230616	153400	5980764628	1908	1908	1908	1908	0
194	20230616	153300	5980764628	1908	1908	1908	1908	0
195	20230616	153200	5980764628	1908	1908	1908	1908	0
196	20230616	153100	5980764628	1908	1908	1908	1908	0
197	20230616	153000	5980764628	1908	1908	1908	1908	58988
198	20230616	152900	5868215524	1904	1904	1904	1904	0
199	20230616	152800	5868215524	1904	1904	1904	1904	0
200	20230616	152700	5868215524	1904	1904	1904	1904	0
201	20230616	152600	5868215524	1904	1904	1904	1904	0
202	20230616	152500	5868215524	1904	1904	1904	1904	0
203	20230616	152400	5868215524	1904	1904	1904	1904	0
204	20230616	152300	5868215524	1904	1904	1904	1904	0
205	20230616	152200	5868215524	1904	1904	1904	1904	0
206	20230616	152100	5868215524	1904	1904	1904	1904	0
207	20230616	152000	5868215524	1904	1904	1904	1904	0
208	20230616	151900	5868215524	1904	1907	1907	1903	4506
209	20230616	151800	5859636650	1908	1909	1909	1902	6374
210	20230616	151700	5847492327	1909	1908	1909	1908	633
211	20230616	151600	5846284452	1908	1910	1910	1908	4688
212	20230616	151500	5837332258	1915	1909	1915	1909	22111
213	20230616	151400	5795045684	1909	1905	1909	1905	11909
214	20230616	151300	5772322118	1907	1906	1907	1906	105
215	20230616	151200	5772121888	1905	1903	1905	1902	7265
216	20230616	151100	5758297148	1904	1906	1906	1903	2926
217	20230616	151000	5752722974	1907	1907	1907	1906	3111
218	20230616	150900	5746791200	1908	1908	1908	1908	710
219	20230616	150800	5745436520	1908	1905	1908	1905	1614
220	20230616	150700	5742360418	1905	1905	1905	1905	1
221	20230616	150600	5742358513	1904	1903	1906	1902	6430
222	20230616	150500	5730122265	1903	1909	1909	1903	7188
223	20230616	150400	5716431261	1910	1912	1912	1910	7773
224	20230616	150300	5701579526	1913	1913	1913	1912	1668
225	20230616	150200	5698389685	1913	1914	1914	1913	3160
226	20230616	150100	5692343545	1914	1914	1914	1913	576
227	20230616	150000	5691241084	1914	1914	1915	1911	13273
228	20230616	145900	5665854695	1914	1914	1915	1914	2412
229	20230616	145800	5661237990	1914	1913	1914	1913	1965
230	20230616	145700	5657477825	1913	1911	1913	1911	1412
231	20230616	145600	5654779389	1912	1913	1913	1912	2312
232	20230616	145500	5650358537	1914	1918	1918	1913	19678
233	20230616	145400	5612686374	1920	1917	1920	1915	3388
234	20230616	145300	5606193749	1917	1917	1917	1916	524
235	20230616	145200	5605189495	1917	1917	1918	1916	410
236	20230616	145100	5604403308	1918	1918	1918	1918	133
237	20230616	145000	5604148214	1918	1919	1919	1915	5297
238	20230616	144900	5594004120	1917	1914	1919	1913	3770
239	20230616	144800	5586786273	1914	1914	1914	1913	2123
240	20230616	144700	5582723323	1914	1914	1920	1914	1651
241	20230616	144600	5579562109	1913	1916	1916	1913	3949
242	20230616	144500	5572004019	1919	1915	1919	1915	1263
243	20230616	144400	5569581238	1914	1921	1921	1912	10192
244	20230616	144300	5550074549	1919	1923	1923	1919	13112
245	20230616	144200	5524894849	1924	1925	1925	1924	897
246	20230616	144100	5523168333	1925	1931	1931	1925	7264
247	20230616	144000	5509167668	1931	1932	1933	1929	6090
248	20230616	143900	5497410515	1932	1931	1934	1930	8074
249	20230616	143800	5481805125	1933	1921	1934	1921	52080
250	20230616	143700	5381355954	1921	1915	1921	1915	14112
251	20230616	143600	5354290682	1915	1913	1915	1913	2787
252	20230616	143500	5348955511	1914	1914	1914	1913	1925
253	20230616	143400	5345271062	1914	1912	1915	1912	2743
254	20230616	143300	5340022986	1915	1913	1915	1913	5808
255	20230616	143200	5328904120	1913	1913	1913	1912	6967
256	20230616	143100	5315578305	1912	1912	1912	1912	1360
257	20230616	143000	5312977985	1911	1909	1911	1909	1388
258	20230616	142900	5310326252	1909	1907	1909	1907	1375
259	20230616	142800	5307703406	1906	1910	1910	1906	135
260	20230616	142700	5307445764	1911	1911	1911	1911	4456
261	20230616	142600	5298930348	1911	1911	1911	1911	5581
262	20230616	142500	5288265057	1911	1906	1912	1906	11
263	20230616	142400	5288244080	1913	1912	1913	1905	846
264	20230616	142300	5286628173	1905	1913	1913	1905	506
265	20230616	142200	5285660203	1915	1915	1915	1915	18
266	20230616	142100	5285625733	1914	1907	1914	1907	8359
267	20230616	142000	5269648656	1907	1904	1907	1904	222
268	20230616	141900	5269225368	1904	1904	1904	1904	12
269	20230616	141800	5269202520	1904	1908	1908	1904	579
270	20230616	141700	5268098260	1908	1905	1908	1902	6457
271	20230616	141600	5255789097	1902	1902	1905	1902	2217
272	20230616	141500	5251572345	1902	1902	1902	1902	262
273	20230616	141400	5251074021	1906	1903	1906	1900	14018
274	20230616	141300	5224430493	1901	1902	1902	1901	282
275	20230616	141200	5223894361	1901	1903	1907	1901	2803
276	20230616	141100	5218564444	1907	1901	1907	1901	174
277	20230616	141000	5218232756	1902	1907	1907	1902	8030
278	20230616	140900	5202946679	1907	1906	1907	1906	2310
279	20230616	140800	5198541819	1905	1905	1905	1905	200
280	20230616	140700	5198160819	1905	1905	1905	1905	1376
281	20230616	140600	5195539539	1905	1904	1905	1904	3126
282	20230616	140500	5189585075	1904	1903	1904	1903	46
283	20230616	140400	5189497493	1904	1904	1905	1901	660
284	20230616	140300	5188240966	1905	1904	1905	1903	25
285	20230616	140200	5188193351	1903	1903	1903	1903	112
286	20230616	140100	5187980215	1903	1899	1903	1899	664
287	20230616	140000	5186719074	1899	1899	1903	1898	15255
288	20230616	135900	5157760553	1899	1900	1900	1898	1321
289	20230616	135800	5155250989	1900	1900	1900	1900	306
290	20230616	135700	5154669589	1898	1905	1905	1898	25817
291	20230616	135600	5105610420	1905	1906	1907	1905	3199
292	20230616	135500	5099515096	1906	1906	1906	1905	1333
293	20230616	135400	5096974436	1906	1913	1913	1906	3040
294	20230616	135300	5091177248	1905	1907	1910	1905	1085
295	20230616	135200	5089109355	1905	1913	1913	1905	1217
296	20230616	135100	5086789010	1907	1910	1910	1905	2292
297	20230616	135000	5082412510	1912	1915	1917	1912	4153
298	20230616	134900	5074464775	1917	1917	1917	1917	146
299	20230616	134800	5074184893	1917	1921	1921	1910	224
300	20230616	134700	5073755917	1921	1921	1921	1921	100
301	20230616	134600	5073563817	1924	1904	1924	1903	5742
302	20230616	134500	5062577719	1904	1901	1904	1901	695
303	20230616	134400	5061255554	1904	1900	1904	1900	3768
304	20230616	134300	5054095884	1902	1902	1902	1902	472
305	20230616	134200	5053198140	1899	1899	1900	1899	4792
306	20230616	134100	5044095032	1899	1899	1902	1899	2088
307	20230616	134000	5040128339	1899	1900	1903	1899	2782
308	20230616	133900	5034843146	1903	1900	1904	1900	697
309	20230616	133800	5033518839	1900	1903	1905	1900	10092
310	20230616	133700	5014318797	1903	1906	1906	1903	3185
311	20230616	133600	5008253895	1906	1912	1912	1906	5820
312	20230616	133500	4997142239	1912	1913	1913	1912	1825
313	20230616	133400	4993652274	1910	1910	1913	1910	144
314	20230616	133300	4993377231	1913	1911	1917	1910	2253
315	20230616	133200	4989073023	1911	1923	1924	1909	1330
316	20230616	133100	4986518313	1908	1905	1924	1905	35418
317	20230616	133000	4918449024	1907	1907	1907	1907	138
318	20230616	132900	4918185858	1905	1905	1907	1905	2535
319	20230616	132800	4913353771	1905	1902	1905	1901	503
320	20230616	132700	4912397159	1901	1900	1902	1900	3296
321	20230616	132600	4906134101	1900	1904	1904	1900	14603
322	20230616	132500	4878378223	1904	1905	1905	1904	1528
323	20230616	132400	4875467547	1905	1906	1906	1901	8969
324	20230616	132300	4858397794	1903	1911	1911	1903	2411
325	20230616	132200	4853805087	1903	1904	1904	1902	9381
326	20230616	132100	4835957014	1902	1910	1914	1902	28640
327	20230616	132000	4781421309	1908	1914	1914	1908	5351
328	20230616	131900	4771203901	1910	1910	1910	1910	817
329	20230616	131800	4769643431	1910	1910	1910	1910	2249
330	20230616	131700	4765347841	1910	1912	1914	1910	3635
331	20230616	131600	4758401555	1912	1912	1912	1911	2790
332	20230616	131500	4753068772	1912	1912	1912	1912	1560
333	20230616	131400	4750086052	1912	1914	1914	1912	2385
334	20230616	131300	4745523603	1914	1914	1914	1914	721
335	20230616	131200	4744143609	1914	1917	1917	1912	8460
336	20230616	131100	4727950378	1917	1917	1917	1916	1752
337	20230616	131000	4724592130	1917	1920	1921	1917	12175
338	20230616	130900	4701224513	1920	1922	1922	1920	3010
339	20230616	130800	4695442351	1920	1924	1924	1920	3442
340	20230616	130700	4688828905	1925	1926	1926	1924	4701
341	20230616	130600	4679782526	1926	1927	1927	1926	1216
342	20230616	130500	4677439304	1927	1925	1927	1925	2668
343	20230616	130400	4672300096	1925	1925	1926	1925	759
344	20230616	130300	4670838565	1925	1924	1925	1924	749
345	20230616	130200	4669397479	1924	1927	1927	1922	920
346	20230616	130100	4667626685	1927	1927	1927	1927	110
347	20230616	130000	4667414715	1927	1922	1928	1920	4619
348	20230616	125900	4658539900	1922	1925	1925	1922	3821
349	20230616	125800	4651189732	1925	1929	1929	1924	10077
350	20230616	125700	4631791198	1929	1927	1929	1925	6655
351	20230616	125600	4618973700	1927	1929	1929	1927	2161
352	20230616	125500	4614805133	1929	1929	1929	1929	100
353	20230616	125400	4614612233	1929	1925	1929	1925	106
354	20230616	125300	4614408159	1930	1930	1930	1930	1088
355	20230616	125200	4612308319	1930	1926	1930	1926	1611
356	20230616	125100	4609202615	1926	1927	1927	1924	83
357	20230616	125000	4609042714	1927	1927	1927	1927	153
358	20230616	124900	4608747883	1921	1922	1927	1921	1570
359	20230616	124800	4605731770	1927	1922	1927	1921	1619
360	20230616	124700	4602618466	1923	1923	1923	1920	9668
361	20230616	124600	4584043191	1923	1923	1923	1922	1330
362	20230616	124500	4581486246	1923	1924	1924	1921	1235
363	20230616	124400	4579111719	1924	1924	1924	1921	6733
364	20230616	124300	4566161627	1924	1927	1928	1924	8564
365	20230616	124200	4549679114	1928	1934	1934	1928	8585
366	20230616	124100	4533106550	1935	1936	1936	1934	2770
367	20230616	124000	4527746334	1937	1936	1938	1936	1183
368	20230616	123900	4525455076	1937	1933	1937	1933	380
369	20230616	123800	4524719594	1933	1933	1939	1932	9544
370	20230616	123700	4506227042	1936	1940	1940	1933	2856
371	20230616	123600	4500696645	1940	1934	1940	1930	7752
372	20230616	123500	4485696043	1933	1938	1938	1933	9257
373	20230616	123400	4467787220	1940	1943	1943	1936	13441
374	20230616	123300	4441729480	1941	1943	1943	1939	5864
375	20230616	123200	4430336664	1943	1943	1943	1939	24245
376	20230616	123100	4383282071	1943	1935	1945	1935	36929
377	20230616	123000	4311741180	1935	1934	1935	1933	5475
378	20230616	122900	4301152015	1933	1932	1933	1932	5598
379	20230616	122800	4290333023	1932	1932	1933	1929	2060
380	20230616	122700	4286353025	1932	1934	1934	1932	7857
381	20230616	122600	4271169426	1934	1935	1935	1932	10827
382	20230616	122500	4250230523	1934	1935	1935	1934	10868
383	20230616	122400	4229205203	1935	1930	1935	1930	23664
384	20230616	122300	4183464483	1929	1929	1930	1929	1071
385	20230616	122200	4181398480	1929	1927	1929	1927	9222
386	20230616	122100	4163621624	1927	1923	1927	1923	29863
387	20230616	122000	4106176546	1922	1922	1922	1920	4685
388	20230616	121900	4097173570	1922	1924	1924	1922	3611
389	20230616	121800	4090229720	1924	1924	1924	1924	2512
390	20230616	121700	4085396632	1925	1925	1925	1924	382
391	20230616	121600	4084661648	1926	1927	1927	1924	886
392	20230616	121500	4082955874	1924	1925	1928	1924	3179
393	20230616	121400	4076837327	1925	1927	1927	1923	2076
394	20230616	121300	4072844620	1923	1925	1925	1923	8338
395	20230616	121200	4056802532	1925	1929	1929	1924	4053
396	20230616	121100	4049000118	1929	1929	1930	1924	7152
397	20230616	121000	4035214603	1929	1929	1929	1928	3839
398	20230616	120900	4027810007	1929	1929	1930	1926	695
399	20230616	120800	4026469746	1930	1926	1930	1925	1904
400	20230616	120700	4022798586	1926	1930	1930	1926	5889
401	20230616	120600	4011454137	1926	1927	1930	1925	6231
402	20230616	120500	3999449702	1926	1926	1929	1916	7439
403	20230616	120400	3985136144	1925	1932	1933	1924	6597
404	20230616	120300	3972427607	1934	1923	1939	1923	69172
405	20230616	120200	3839022184	1923	1918	1924	1915	44561
406	20230616	120100	3753450859	1917	1915	1917	1915	3974
407	20230616	120000	3745836984	1915	1916	1916	1915	1355
408	20230616	115900	3743242059	1916	1911	1916	1911	2383
409	20230616	115800	3738681481	1916	1916	1916	1910	1633
410	20230616	115700	3735556076	1917	1916	1917	1916	2504
411	20230616	115600	3730756420	1917	1915	1917	1910	4530
412	20230616	115500	3722096467	1918	1915	1918	1914	5298
413	20230616	115400	3711951055	1915	1913	1915	1912	4823
414	20230616	115300	3702720197	1913	1914	1914	1913	422
415	20230616	115200	3701912809	1915	1914	1915	1914	16
416	20230616	115100	3701882182	1914	1911	1914	1911	529
417	20230616	115000	3700870474	1911	1912	1913	1911	2014
418	20230616	114900	3697021315	1913	1913	1913	1912	2851
419	20230616	114800	3691569540	1913	1913	1913	1913	1470
420	20230616	114700	3688757430	1914	1913	1914	1913	4177
421	20230616	114600	3680764653	1914	1914	1915	1913	2613
422	20230616	114500	3675763371	1913	1913	1915	1913	2742
423	20230616	114400	3670515855	1913	1914	1914	1913	4927
424	20230616	114300	3661089967	1913	1914	1914	1913	1570
425	20230616	114200	3658086087	1914	1915	1915	1913	2387
426	20230616	114100	3653517262	1915	1915	1915	1914	95
427	20230616	114000	3653335423	1914	1919	1919	1913	1424
428	20230616	113900	3650610596	1915	1920	1920	1915	12974
429	20230616	113800	3625708805	1919	1911	1919	1911	14335
430	20230616	113700	3598240279	1904	1914	1914	1904	577
431	20230616	113600	3597139425	1915	1910	1916	1901	11289
432	20230616	113500	3575547840	1913	1910	1913	1910	6000
433	20230616	113400	3564072461	1900	1912	1913	1900	1301
434	20230616	113300	3561595479	1912	1908	1912	1908	12693
435	20230616	113200	3537336282	1909	1900	1909	1900	5249
436	20230616	113100	3527358677	1899	1897	1899	1897	23
437	20230616	113000	3527315006	1897	1906	1906	1896	1177
438	20230616	112900	3525082206	1910	1910	1911	1910	2347
439	20230616	112800	3520598232	1910	1897	1910	1897	12375
440	20230616	112700	3497021439	1898	1899	1899	1898	276
441	20230616	112600	3496497565	1897	1898	1899	1897	1014
442	20230616	112500	3494573625	1900	1900	1900	1898	926
443	20230616	112400	3492815796	1900	1901	1901	1900	4380
444	20230616	112300	3484493367	1901	1902	1902	1901	1510
445	20230616	112200	3481621702	1903	1903	1904	1903	1627
446	20230616	112100	3478525382	1903	1903	1903	1902	12185
447	20230616	112000	3455339024	1903	1903	1903	1901	1759
448	20230616	111900	3451991653	1903	1903	1906	1901	2160
449	20230616	111800	3447880699	1905	1906	1910	1905	10095
450	20230616	111700	3428613356	1906	1907	1907	1905	4063
451	20230616	111600	3420871531	1907	1910	1910	1906	1451
452	20230616	111500	3418104695	1907	1913	1913	1907	13832
453	20230616	111400	3391680188	1913	1913	1913	1912	2084
454	20230616	111300	3387694526	1915	1912	1915	1912	306
455	20230616	111200	3387109436	1912	1912	1912	1912	941
456	20230616	111100	3385310244	1916	1918	1918	1915	8153
457	20230616	111000	3369691579	1916	1919	1920	1916	8142
458	20230616	110900	3354066623	1919	1916	1919	1913	10529
459	20230616	110800	3333878022	1916	1911	1916	1910	11411
460	20230616	110700	3312055499	1912	1912	1912	1912	397
461	20230616	110600	3311296435	1912	1911	1912	1911	5519
462	20230616	110500	3300745663	1912	1913	1913	1912	4430
463	20230616	110400	3292273263	1913	1912	1913	1912	2512
464	20230616	110300	3287468885	1911	1912	1912	1910	14753
465	20230616	110200	3259285706	1910	1911	1913	1910	5052
466	20230616	110100	3249626174	1911	1906	1911	1905	12007
467	20230616	110000	3226729564	1905	1903	1905	1903	4460
468	20230616	105900	3218236863	1904	1896	1904	1896	1459
469	20230616	105800	3215464111	1895	1895	1895	1895	20
470	20230616	105700	3215426211	1894	1899	1905	1893	2886
471	20230616	105600	3209955402	1891	1904	1905	1891	26433
472	20230616	105500	3159921198	1906	1906	1906	1904	1088
473	20230616	105400	3157847992	1905	1905	1911	1905	3327
474	20230616	105300	3151510022	1904	1896	1915	1895	16135
475	20230616	105200	3120720163	1894	1896	1900	1892	4446
476	20230616	105100	3112289166	1894	1897	1898	1894	4381
477	20230616	105000	3103986302	1897	1903	1903	1897	1217
478	20230616	104900	3101675482	1904	1898	1904	1898	3095
479	20230616	104800	3095800291	1898	1904	1904	1898	5039
480	20230616	104700	3086225934	1905	1904	1906	1904	4017
481	20230616	104600	3078572267	1906	1905	1906	1898	3436
482	20230616	104500	3072031876	1905	1905	1907	1903	6544
483	20230616	104400	3059565163	1906	1899	1906	1899	3921
484	20230616	104300	3052105439	1899	1896	1900	1895	7514
485	20230616	104200	3037841502	1894	1888	1895	1888	9424
486	20230616	104100	3020013985	1886	1885	1887	1885	1920
487	20230616	104000	3016392051	1887	1886	1887	1885	4119
488	20230616	103900	3008625627	1886	1886	1886	1885	1368
489	20230616	103800	3006046193	1886	1884	1886	1884	5952
490	20230616	103700	2994831879	1884	1891	1891	1883	1372
491	20230616	103600	2992247022	1893	1893	1893	1893	1000
492	20230616	103500	2990354022	1893	1885	1893	1884	7203
493	20230616	103400	2976769842	1885	1885	1886	1884	2838
494	20230616	103300	2971419715	1886	1886	1887	1886	6934
495	20230616	103200	2958341650	1887	1888	1888	1886	8883
496	20230616	103100	2941585100	1889	1893	1895	1887	4417
497	20230616	103000	2933244167	1886	1885	1895	1885	1902
498	20230616	102900	2929645481	1895	1885	1895	1884	9490
499	20230616	102800	2911742887	1889	1886	1889	1885	5685
500	20230616	102700	2901026468	1885	1883	1885	1883	586
501	20230616	102600	2899922695	1883	1886	1886	1883	3150
502	20230616	102500	2893988429	1886	1892	1892	1886	5665
503	20230616	102400	2883291668	1891	1896	1897	1891	10795
504	20230616	102300	2862851563	1897	1899	1899	1897	802
505	20230616	102200	2861329713	1899	1898	1899	1897	16131
506	20230616	102100	2830711948	1898	1900	1903	1898	3326
507	20230616	102000	2824393199	1897	1903	1903	1897	2442
508	20230616	101900	2819755149	1903	1896	1903	1896	6675
509	20230616	101800	2807091136	1894	1894	1895	1894	3257
510	20230616	101700	2800920676	1894	1901	1901	1894	7232
511	20230616	101600	2787186409	1901	1901	1904	1901	8011
512	20230616	101500	2771954240	1904	1895	1910	1895	10340
513	20230616	101400	2752267839	1894	1899	1900	1893	4311
514	20230616	101300	2744085557	1904	1903	1904	1893	32956
515	20230616	101200	2681531682	1903	1906	1908	1903	28905
516	20230616	101100	2626470670	1908	1907	1909	1906	6430
517	20230616	101000	2614207839	1908	1912	1913	1908	13757
518	20230616	100900	2587924558	1912	1918	1918	1912	7491
519	20230616	100800	2573576498	1918	1920	1921	1910	19404
520	20230616	100700	2536384386	1921	1919	1924	1918	39698
521	20230616	100600	2460104767	1918	1913	1918	1913	19182
522	20230616	100500	2423357200	1914	1910	1915	1910	34906
523	20230616	100400	2356588747	1910	1910	1912	1905	16083
524	20230616	100300	2325844016	1910	1913	1913	1903	17378
525	20230616	100200	2292633106	1913	1911	1918	1900	67673
526	20230616	100100	2163194810	1911	1896	1911	1895	52521
527	20230616	100000	2063415272	1896	1893	1896	1892	14855
528	20230616	095900	2035262883	1895	1891	1896	1889	28269
529	20230616	095800	1981711074	1892	1893	1894	1890	16666
530	20230616	095700	1950168061	1893	1890	1893	1887	17899
531	20230616	095600	1916331012	1890	1892	1893	1887	17940
532	20230616	095500	1882396464	1893	1893	1895	1876	24046
533	20230616	095400	1836900896	1893	1884	1893	1874	20302
534	20230616	095300	1798586498	1885	1863	1895	1863	35756
535	20230616	095200	1731460161	1863	1865	1865	1863	1397
536	20230616	095100	1728857148	1863	1865	1865	1863	270
537	20230616	095000	1728354080	1865	1864	1865	1863	4157
538	20230616	094900	1720605495	1859	1859	1865	1859	14017
539	20230616	094800	1694530864	1862	1862	1863	1859	2039
540	20230616	094700	1690736389	1862	1863	1863	1862	316
541	20230616	094600	1690147690	1862	1860	1863	1860	4410
542	20230616	094500	1681935563	1862	1857	1862	1857	11979
543	20230616	094400	1659677908	1857	1856	1857	1855	1618
544	20230616	094300	1656674179	1857	1860	1860	1857	4344
545	20230616	094200	1648601875	1862	1859	1863	1859	1052
546	20230616	094100	1646644028	1859	1860	1860	1859	5331
547	20230616	094000	1636731306	1861	1865	1866	1861	10795
548	20230616	093900	1616616418	1865	1868	1869	1865	3662
549	20230616	093800	1609776786	1868	1869	1869	1865	93190
550	20230616	093700	1435705103	1868	1867	1868	1867	9145
551	20230616	093600	1418626273	1867	1867	1868	1866	8943
552	20230616	093500	1401929711	1867	1862	1870	1862	11716
553	20230616	093400	1380058444	1864	1848	1865	1846	23954
554	20230616	093300	1335681503	1848	1842	1848	1842	2306
555	20230616	093200	1331425090	1841	1845	1848	1840	16395
556	20230616	093100	1301213032	1845	1844	1845	1843	8076
557	20230616	093000	1286321679	1844	1844	1844	1842	5229
558	20230616	092900	1276688672	1844	1849	1849	1841	6851
559	20230616	092800	1264060747	1849	1834	1850	1834	11768
560	20230616	092700	1242399994	1834	1834	1840	1833	13848
561	20230616	092600	1217000392	1834	1834	1835	1834	6032
562	20230616	092500	1205936717	1834	1836	1836	1834	13719
563	20230616	092400	1180764784	1836	1839	1839	1836	10016
564	20230616	092300	1162367334	1839	1841	1841	1838	2665
565	20230616	092200	1157465227	1837	1841	1843	1837	21954
566	20230616	092100	1117082287	1841	1841	1841	1838	1964
567	20230616	092000	1113469002	1841	1842	1842	1841	2588
568	20230616	091900	1108704174	1836	1840	1843	1836	12851
569	20230616	091800	1085094275	1843	1842	1843	1837	3342
570	20230616	091700	1078940241	1837	1841	1842	1837	9127
571	20230616	091600	1062173398	1842	1837	1843	1837	13601
572	20230616	091500	1037173061	1836	1836	1837	1835	13680
573	20230616	091400	1012059407	1836	1839	1840	1836	15795
574	20230616	091300	983031956	1840	1844	1844	1838	5369
575	20230616	091200	973156026	1841	1845	1845	1838	27950
576	20230616	091100	921682690	1845	1849	1849	1845	9945
577	20230616	091000	903329901	1850	1850	1856	1846	43861
578	20230616	090900	822176716	1856	1845	1856	1844	14709
579	20230616	090800	794988186	1844	1845	1846	1844	20298
580	20230616	090700	757553914	1844	1845	1846	1844	22359
581	20230616	090600	716312391	1845	1843	1847	1840	14888
582	20230616	090500	688867703	1839	1838	1848	1838	14066
583	20230616	090400	662973568	1835	1831	1843	1831	17334
584	20230616	090300	631164996	1833	1851	1856	1830	97532
585	20230616	090200	451604479	1855	1850	1857	1842	41329
586	20230616	090100	375091238	1850	1850	1850	1831	48969
587	20230616	090000	284977620	1850	1879	1879	1846	140839