KissMeData/245620/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	202200	20560436375	1940	1940	1940	1940	177513
3	20230627	202100	20560436375	1940	1940	1940	1940	0
4	20230627	202000	20560436375	1940	1940	1940	1940	0
5	20230627	201900	20560436375	1940	1940	1940	1940	0
6	20230627	201800	20560436375	1940	1940	1940	1940	0
7	20230627	201700	20560436375	1940	1940	1940	1940	0
8	20230627	201600	20560436375	1940	1940	1940	1940	0
9	20230627	201500	20560436375	1940	1940	1940	1940	0
10	20230627	201400	20560436375	1940	1940	1940	1940	0
11	20230627	201300	20560436375	1940	1940	1940	1940	0
12	20230627	201200	20560436375	1940	1940	1940	1940	0
13	20230627	201100	20560436375	1940	1940	1940	1940	0
14	20230627	201000	20560436375	1940	1940	1940	1940	0
15	20230627	200900	20560436375	1940	1940	1940	1940	0
16	20230627	200800	20560436375	1940	1940	1940	1940	0
17	20230627	200700	20560436375	1940	1940	1940	1940	0
18	20230627	200600	20560436375	1940	1940	1940	1940	0
19	20230627	200500	20560436375	1940	1940	1940	1940	0
20	20230627	200400	20560436375	1940	1940	1940	1940	0
21	20230627	200300	20560436375	1940	1940	1940	1940	0
22	20230627	200200	20560436375	1940	1940	1940	1940	0
23	20230627	200100	20560436375	1940	1940	1940	1940	0
24	20230627	200000	20560436375	1940	1940	1940	1940	0
25	20230627	195900	20560436375	1940	1940	1940	1940	0
26	20230627	195800	20560436375	1940	1940	1940	1940	0
27	20230627	195700	20560436375	1940	1940	1940	1940	0
28	20230627	195600	20560436375	1940	1940	1940	1940	0
29	20230627	195500	20560436375	1940	1940	1940	1940	0
30	20230627	195400	20560436375	1940	1940	1940	1940	0
31	20230627	195300	20560436375	1940	1940	1940	1940	0
32	20230627	195200	20560436375	1940	1940	1940	1940	177513
33	20230627	195100	20560436375	1940	1940	1940	1940	0
34	20230627	195000	20560436375	1940	1940	1940	1940	0
35	20230627	194900	20560436375	1940	1940	1940	1940	0
36	20230627	194800	20560436375	1940	1940	1940	1940	0
37	20230627	194700	20560436375	1940	1940	1940	1940	0
38	20230627	194600	20560436375	1940	1940	1940	1940	0
39	20230627	194500	20560436375	1940	1940	1940	1940	0
40	20230627	194400	20560436375	1940	1940	1940	1940	0
41	20230627	194300	20560436375	1940	1940	1940	1940	0
42	20230627	194200	20560436375	1940	1940	1940	1940	0
43	20230627	194100	20560436375	1940	1940	1940	1940	0
44	20230627	194000	20560436375	1940	1940	1940	1940	0
45	20230627	193900	20560436375	1940	1940	1940	1940	0
46	20230627	193800	20560436375	1940	1940	1940	1940	0
47	20230627	193700	20560436375	1940	1940	1940	1940	0
48	20230627	193600	20560436375	1940	1940	1940	1940	0
49	20230627	193500	20560436375	1940	1940	1940	1940	0
50	20230627	193400	20560436375	1940	1940	1940	1940	0
51	20230627	193300	20560436375	1940	1940	1940	1940	0
52	20230627	193200	20560436375	1940	1940	1940	1940	0
53	20230627	193100	20560436375	1940	1940	1940	1940	0
54	20230627	193000	20560436375	1940	1940	1940	1940	0
55	20230627	192900	20560436375	1940	1940	1940	1940	0
56	20230627	192800	20560436375	1940	1940	1940	1940	0
57	20230627	192700	20560436375	1940	1940	1940	1940	0
58	20230627	192600	20560436375	1940	1940	1940	1940	0
59	20230627	192500	20560436375	1940	1940	1940	1940	0
60	20230627	192400	20560436375	1940	1940	1940	1940	0
61	20230627	192300	20560436375	1940	1940	1940	1940	0
62	20230627	192200	20560436375	1940	1940	1940	1940	177513
63	20230627	192100	20560436375	1940	1940	1940	1940	0
64	20230627	192000	20560436375	1940	1940	1940	1940	0
65	20230627	191900	20560436375	1940	1940	1940	1940	0
66	20230627	191800	20560436375	1940	1940	1940	1940	0
67	20230627	191700	20560436375	1940	1940	1940	1940	0
68	20230627	191600	20560436375	1940	1940	1940	1940	0
69	20230627	191500	20560436375	1940	1940	1940	1940	0
70	20230627	191400	20560436375	1940	1940	1940	1940	0
71	20230627	191300	20560436375	1940	1940	1940	1940	0
72	20230627	191200	20560436375	1940	1940	1940	1940	0
73	20230627	191100	20560436375	1940	1940	1940	1940	0
74	20230627	191000	20560436375	1940	1940	1940	1940	0
75	20230627	190900	20560436375	1940	1940	1940	1940	0
76	20230627	190800	20560436375	1940	1940	1940	1940	0
77	20230627	190700	20560436375	1940	1940	1940	1940	0
78	20230627	190600	20560436375	1940	1940	1940	1940	0
79	20230627	190500	20560436375	1940	1940	1940	1940	0
80	20230627	190400	20560436375	1940	1940	1940	1940	0
81	20230627	190300	20560436375	1940	1940	1940	1940	0
82	20230627	190200	20560436375	1940	1940	1940	1940	0
83	20230627	190100	20560436375	1940	1940	1940	1940	0
84	20230627	190000	20560436375	1940	1940	1940	1940	0
85	20230627	185900	20560436375	1940	1940	1940	1940	0
86	20230627	185800	20560436375	1940	1940	1940	1940	0
87	20230627	185700	20560436375	1940	1940	1940	1940	0
88	20230627	185600	20560436375	1940	1940	1940	1940	0
89	20230627	185500	20560436375	1940	1940	1940	1940	0
90	20230627	185400	20560436375	1940	1940	1940	1940	0
91	20230627	185300	20560436375	1940	1940	1940	1940	0
92	20230627	185200	20560436375	1940	1940	1940	1940	177513
93	20230627	185100	20560436375	1940	1940	1940	1940	0
94	20230627	185000	20560436375	1940	1940	1940	1940	0
95	20230627	184900	20560436375	1940	1940	1940	1940	0
96	20230627	184800	20560436375	1940	1940	1940	1940	0
97	20230627	184700	20560436375	1940	1940	1940	1940	0
98	20230627	184600	20560436375	1940	1940	1940	1940	0
99	20230627	184500	20560436375	1940	1940	1940	1940	0
100	20230627	184400	20560436375	1940	1940	1940	1940	0
101	20230627	184300	20560436375	1940	1940	1940	1940	0
102	20230627	184200	20560436375	1940	1940	1940	1940	0
103	20230627	184100	20560436375	1940	1940	1940	1940	0
104	20230627	184000	20560436375	1940	1940	1940	1940	0
105	20230627	183900	20560436375	1940	1940	1940	1940	0
106	20230627	183800	20560436375	1940	1940	1940	1940	0
107	20230627	183700	20560436375	1940	1940	1940	1940	0
108	20230627	183600	20560436375	1940	1940	1940	1940	0
109	20230627	183500	20560436375	1940	1940	1940	1940	0
110	20230627	183400	20560436375	1940	1940	1940	1940	0
111	20230627	183300	20560436375	1940	1940	1940	1940	0
112	20230627	183200	20560436375	1940	1940	1940	1940	0
113	20230627	183100	20560436375	1940	1940	1940	1940	0
114	20230627	183000	20560436375	1940	1940	1940	1940	0
115	20230627	182900	20560436375	1940	1940	1940	1940	0
116	20230627	182800	20560436375	1940	1940	1940	1940	0
117	20230627	182700	20560436375	1940	1940	1940	1940	0
118	20230627	182600	20560436375	1940	1940	1940	1940	0
119	20230627	182500	20560436375	1940	1940	1940	1940	0
120	20230627	182400	20560436375	1940	1940	1940	1940	0
121	20230627	182300	20560436375	1940	1940	1940	1940	0
122	20230627	182200	20560436375	1940	1940	1940	1940	177513
123	20230627	182100	20560436375	1940	1940	1940	1940	0
124	20230627	182000	20560436375	1940	1940	1940	1940	0
125	20230627	181900	20560436375	1940	1940	1940	1940	0
126	20230627	181800	20560436375	1940	1940	1940	1940	0
127	20230627	181700	20560436375	1940	1940	1940	1940	0
128	20230627	181600	20560436375	1940	1940	1940	1940	0
129	20230627	181500	20560436375	1940	1940	1940	1940	0
130	20230627	181400	20560436375	1940	1940	1940	1940	0
131	20230627	181300	20560436375	1940	1940	1940	1940	0
132	20230627	181200	20560436375	1940	1940	1940	1940	0
133	20230627	181100	20560436375	1940	1940	1940	1940	0
134	20230627	181000	20560436375	1940	1940	1940	1940	0
135	20230627	180900	20560436375	1940	1940	1940	1940	0
136	20230627	180800	20560436375	1940	1940	1940	1940	0
137	20230627	180700	20560436375	1940	1940	1940	1940	0
138	20230627	180600	20560436375	1940	1940	1940	1940	0
139	20230627	180500	20560436375	1940	1940	1940	1940	0
140	20230627	180400	20560436375	1940	1940	1940	1940	0
141	20230627	180300	20560436375	1940	1940	1940	1940	0
142	20230627	180200	20560436375	1940	1940	1940	1940	0
143	20230627	180100	20560436375	1940	1940	1940	1940	0
144	20230627	180000	20560436375	1940	1940	1940	1940	0
145	20230627	175900	20560436375	1940	1940	1940	1940	0
146	20230627	175800	20560436375	1940	1940	1940	1940	0
147	20230627	175700	20560436375	1940	1940	1940	1940	0
148	20230627	175600	20560436375	1940	1940	1940	1940	0
149	20230627	175500	20560436375	1940	1940	1940	1940	0
150	20230627	175400	20560436375	1940	1940	1940	1940	0
151	20230627	175300	20560436375	1940	1940	1940	1940	0
152	20230627	175200	20560436375	1940	1940	1940	1940	177513
153	20230627	175100	20560436375	1940	1940	1940	1940	0
154	20230627	175000	20560436375	1940	1940	1940	1940	0
155	20230627	174900	20560436375	1940	1940	1940	1940	0
156	20230627	174800	20560436375	1940	1940	1940	1940	0
157	20230627	174700	20560436375	1940	1940	1940	1940	0
158	20230627	174600	20560436375	1940	1940	1940	1940	0
159	20230627	174500	20560436375	1940	1940	1940	1940	0
160	20230627	174400	20560436375	1940	1940	1940	1940	0
161	20230627	174300	20560436375	1940	1940	1940	1940	0
162	20230627	174200	20560436375	1940	1940	1940	1940	0
163	20230627	174100	20560436375	1940	1940	1940	1940	0
164	20230627	174000	20560436375	1940	1940	1940	1940	0
165	20230627	173900	20560436375	1940	1940	1940	1940	0
166	20230627	173800	20560436375	1940	1940	1940	1940	0
167	20230627	173700	20560436375	1940	1940	1940	1940	0
168	20230627	173600	20560436375	1940	1940	1940	1940	0
169	20230627	173500	20560436375	1940	1940	1940	1940	0
170	20230627	173400	20560436375	1940	1940	1940	1940	0
171	20230627	173300	20560436375	1940	1940	1940	1940	0
172	20230627	173200	20560436375	1940	1940	1940	1940	0
173	20230627	173100	20560436375	1940	1940	1940	1940	0
174	20230627	173000	20560436375	1940	1940	1940	1940	0
175	20230627	172900	20560436375	1940	1940	1940	1940	0
176	20230627	172800	20560436375	1940	1940	1940	1940	0
177	20230627	172700	20560436375	1940	1940	1940	1940	0
178	20230627	172600	20560436375	1940	1940	1940	1940	0
179	20230627	172500	20560436375	1940	1940	1940	1940	0
180	20230627	172400	20560436375	1940	1940	1940	1940	0
181	20230627	172300	20560436375	1940	1940	1940	1940	0
182	20230627	172200	20560436375	1940	1940	1940	1940	177513
183	20230627	172100	20560436375	1940	1940	1940	1940	0
184	20230627	172000	20560436375	1940	1940	1940	1940	0
185	20230627	171900	20560436375	1940	1940	1940	1940	0
186	20230627	171800	20560436375	1940	1940	1940	1940	0
187	20230627	171700	20560436375	1940	1940	1940	1940	0
188	20230627	171600	20560436375	1940	1940	1940	1940	0
189	20230627	171500	20560436375	1940	1940	1940	1940	0
190	20230627	171400	20560436375	1940	1940	1940	1940	0
191	20230627	171300	20560436375	1940	1940	1940	1940	0
192	20230627	171200	20560436375	1940	1940	1940	1940	0
193	20230627	171100	20560436375	1940	1940	1940	1940	0
194	20230627	171000	20560436375	1940	1940	1940	1940	0
195	20230627	170900	20560436375	1940	1940	1940	1940	0
196	20230627	170800	20560436375	1940	1940	1940	1940	0
197	20230627	170700	20560436375	1940	1940	1940	1940	0
198	20230627	170600	20560436375	1940	1940	1940	1940	0
199	20230627	170500	20560436375	1940	1940	1940	1940	0
200	20230627	170400	20560436375	1940	1940	1940	1940	0
201	20230627	170300	20560436375	1940	1940	1940	1940	0
202	20230627	170200	20560436375	1940	1940	1940	1940	0
203	20230627	170100	20560436375	1940	1940	1940	1940	0
204	20230627	170000	20560436375	1940	1940	1940	1940	0
205	20230627	165900	20560436375	1940	1940	1940	1940	0
206	20230627	165800	20560436375	1940	1940	1940	1940	0
207	20230627	165700	20560436375	1940	1940	1940	1940	0
208	20230627	165600	20560436375	1940	1940	1940	1940	0
209	20230627	165500	20560436375	1940	1940	1940	1940	0
210	20230627	165400	20560436375	1940	1940	1940	1940	0
211	20230627	165300	20560436375	1940	1940	1940	1940	0
212	20230627	165200	20560436375	1940	1940	1940	1940	177513
213	20230627	165100	20560436375	1940	1940	1940	1940	0
214	20230627	165000	20560436375	1940	1940	1940	1940	0
215	20230627	164900	20560436375	1940	1940	1940	1940	0
216	20230627	164800	20560436375	1940	1940	1940	1940	0
217	20230627	164700	20560436375	1940	1940	1940	1940	0
218	20230627	164600	20560436375	1940	1940	1940	1940	0
219	20230627	164500	20560436375	1940	1940	1940	1940	0
220	20230627	164400	20560436375	1940	1940	1940	1940	0
221	20230627	164300	20560436375	1940	1940	1940	1940	0
222	20230627	164200	20560436375	1940	1940	1940	1940	0
223	20230627	164100	20560436375	1940	1940	1940	1940	0
224	20230627	164000	20560436375	1940	1940	1940	1940	0
225	20230627	163900	20560436375	1940	1940	1940	1940	0
226	20230627	163800	20560436375	1940	1940	1940	1940	0
227	20230627	163700	20560436375	1940	1940	1940	1940	0
228	20230627	163600	20560436375	1940	1940	1940	1940	0
229	20230627	163500	20560436375	1940	1940	1940	1940	0
230	20230627	163400	20560436375	1940	1940	1940	1940	0
231	20230627	163300	20560436375	1940	1940	1940	1940	0
232	20230627	163200	20560436375	1940	1940	1940	1940	0
233	20230627	163100	20560436375	1940	1940	1940	1940	0
234	20230627	163000	20560436375	1940	1940	1940	1940	0
235	20230627	162900	20560436375	1940	1940	1940	1940	0
236	20230627	162800	20560436375	1940	1940	1940	1940	0
237	20230627	162700	20560436375	1940	1940	1940	1940	0
238	20230627	162600	20560436375	1940	1940	1940	1940	0
239	20230627	162500	20560436375	1940	1940	1940	1940	0
240	20230627	162400	20560436375	1940	1940	1940	1940	0
241	20230627	162300	20560436375	1940	1940	1940	1940	0
242	20230627	162200	20560436375	1940	1940	1940	1940	177513
243	20230627	162100	20560436375	1940	1940	1940	1940	0
244	20230627	162000	20560436375	1940	1940	1940	1940	0
245	20230627	161900	20560436375	1940	1940	1940	1940	0
246	20230627	161800	20560436375	1940	1940	1940	1940	0
247	20230627	161700	20560436375	1940	1940	1940	1940	0
248	20230627	161600	20560436375	1940	1940	1940	1940	0
249	20230627	161500	20560436375	1940	1940	1940	1940	0
250	20230627	161400	20560436375	1940	1940	1940	1940	0
251	20230627	161300	20560436375	1940	1940	1940	1940	0
252	20230627	161200	20560436375	1940	1940	1940	1940	0
253	20230627	161100	20560436375	1940	1940	1940	1940	0
254	20230627	161000	20560436375	1940	1940	1940	1940	0
255	20230627	160900	20560436375	1940	1940	1940	1940	0
256	20230627	160800	20560436375	1940	1940	1940	1940	0
257	20230627	160700	20560436375	1940	1940	1940	1940	0
258	20230627	160600	20560436375	1940	1940	1940	1940	0
259	20230627	160500	20560436375	1940	1940	1940	1940	0
260	20230627	160400	20560436375	1940	1940	1940	1940	0
261	20230627	160300	20560436375	1940	1940	1940	1940	0
262	20230627	160200	20560436375	1940	1940	1940	1940	0
263	20230627	160100	20560436375	1940	1940	1940	1940	0
264	20230627	160000	20560436375	1940	1940	1940	1940	0
265	20230627	155900	20560436375	1940	1940	1940	1940	0
266	20230627	155800	20560436375	1940	1940	1940	1940	0
267	20230627	155700	20560436375	1940	1940	1940	1940	0
268	20230627	155600	20560436375	1940	1940	1940	1940	0
269	20230627	155500	20560436375	1940	1940	1940	1940	0
270	20230627	155400	20560436375	1940	1940	1940	1940	0
271	20230627	155300	20560436375	1940	1940	1940	1940	0
272	20230627	155200	20560436375	1940	1940	1940	1940	177513
273	20230627	155100	20560436375	1940	1940	1940	1940	0
274	20230627	155000	20560436375	1940	1940	1940	1940	0
275	20230627	154900	20560436375	1940	1940	1940	1940	0
276	20230627	154800	20560436375	1940	1940	1940	1940	0
277	20230627	154700	20560436375	1940	1940	1940	1940	0
278	20230627	154600	20560436375	1940	1940	1940	1940	0
279	20230627	154500	20560436375	1940	1940	1940	1940	0
280	20230627	154400	20560436375	1940	1940	1940	1940	0
281	20230627	154300	20560436375	1940	1940	1940	1940	0
282	20230627	154200	20560436375	1940	1940	1940	1940	0
283	20230627	154100	20560436375	1940	1940	1940	1940	0
284	20230627	154000	20560436375	1940	1940	1940	1940	0
285	20230627	153900	20560436375	1940	1940	1940	1940	0
286	20230627	153800	20560436375	1940	1940	1940	1940	0
287	20230627	153700	20560436375	1940	1940	1940	1940	0
288	20230627	153600	20560436375	1940	1940	1940	1940	0
289	20230627	153500	20560436375	1940	1940	1940	1940	0
290	20230627	153400	20560436375	1940	1940	1940	1940	0
291	20230627	153300	20560436375	1940	1940	1940	1940	0
292	20230627	153200	20560436375	1940	1940	1940	1940	0
293	20230627	153100	20560436375	1940	1940	1940	1940	0
294	20230627	153000	20560436375	1940	1940	1940	1940	177513
295	20230627	152900	20216061155	1940	1940	1940	1940	0
296	20230627	152800	20216061155	1940	1940	1940	1940	0
297	20230627	152700	20216061155	1940	1940	1940	1940	0
298	20230627	152600	20216061155	1940	1940	1940	1940	0
299	20230627	152500	20216061155	1940	1940	1940	1940	0
300	20230627	152400	20216061155	1940	1940	1940	1940	0
301	20230627	152300	20216061155	1940	1940	1940	1940	0
302	20230627	152200	20216061155	1940	1940	1940	1940	0
303	20230627	152100	20216061155	1940	1940	1940	1940	0
304	20230627	152000	20216061155	1940	1940	1940	1940	0
305	20230627	151900	20216061155	1940	1941	1944	1940	62685
306	20230627	151800	20094372984	1942	1941	1944	1941	34082
307	20230627	151700	20028188449	1942	1943	1947	1941	54950
308	20230627	151600	19921385628	1943	1933	1945	1932	58192
309	20230627	151500	19808768576	1933	1932	1933	1931	37340
310	20230627	151400	19736628676	1932	1932	1932	1930	36651
311	20230627	151300	19665835301	1932	1931	1932	1930	21319
312	20230627	151200	19624654354	1931	1930	1932	1930	22855
313	20230627	151100	19580509473	1930	1931	1932	1929	18702
314	20230627	151000	19544413988	1931	1931	1933	1930	12959
315	20230627	150900	19519379539	1931	1931	1933	1929	12952
316	20230627	150800	19494376386	1931	1930	1933	1929	10137
317	20230627	150700	19474806066	1933	1934	1935	1929	10028
318	20230627	150600	19455453118	1935	1937	1938	1927	17579
319	20230627	150500	19421460152	1937	1936	1937	1934	7370
320	20230627	150400	19407194167	1938	1950	1950	1935	27311
321	20230627	150300	19354113255	1948	1930	1952	1929	58584
322	20230627	150200	19240370957	1929	1925	1930	1925	4911
323	20230627	150100	19230906680	1923	1925	1925	1922	4031
324	20230627	150000	19223153669	1923	1924	1928	1922	12323
325	20230627	145900	19199444215	1923	1923	1926	1920	15854
326	20230627	145800	19168953763	1920	1920	1923	1919	7769
327	20230627	145700	19154036502	1920	1924	1924	1920	17261
328	20230627	145600	19120884645	1924	1924	1926	1922	15802
329	20230627	145500	19090492003	1925	1925	1926	1922	5238
330	20230627	145400	19080412335	1922	1920	1925	1920	3774
331	20230627	145300	19073159131	1922	1921	1926	1915	21316
332	20230627	145200	19032235253	1921	1920	1927	1917	7179
333	20230627	145100	19018449918	1916	1925	1925	1916	58162
334	20230627	145000	18906825939	1925	1924	1926	1924	13291
335	20230627	144900	18881239700	1925	1927	1930	1923	11336
336	20230627	144800	18859414644	1927	1929	1929	1923	12636
337	20230627	144700	18835075855	1930	1927	1932	1927	4155
338	20230627	144600	18827057688	1930	1928	1930	1924	4208
339	20230627	144500	18818949006	1929	1918	1929	1915	16910
340	20230627	144400	18786518411	1918	1926	1926	1917	32644
341	20230627	144300	18723815246	1927	1936	1936	1927	23302
342	20230627	144200	18678813829	1935	1934	1935	1931	13416
343	20230627	144100	18652881981	1933	1939	1940	1932	24107
344	20230627	144000	18606229471	1940	1941	1943	1932	36092
345	20230627	143900	18536270360	1942	1935	1942	1932	29598
346	20230627	143800	18478929804	1935	1927	1935	1926	12712
347	20230627	143700	18454380765	1927	1925	1931	1924	7272
348	20230627	143600	18440366217	1931	1926	1932	1923	9420
349	20230627	143500	18422231370	1926	1930	1931	1924	17212
350	20230627	143400	18389056825	1927	1927	1931	1921	11441
351	20230627	143300	18367015457	1928	1924	1932	1924	5279
352	20230627	143200	18356838223	1924	1921	1924	1917	22780
353	20230627	143100	18313131010	1921	1928	1928	1918	57247
354	20230627	143000	18203116395	1927	1935	1938	1926	34889
355	20230627	142900	18135715276	1936	1938	1940	1934	31755
356	20230627	142800	18074230191	1938	1933	1946	1933	17261
357	20230627	142700	18040766641	1940	1930	1946	1930	31238
358	20230627	142600	17980205642	1931	1941	1942	1928	52022
359	20230627	142500	17879612855	1942	1952	1953	1942	67067
360	20230627	142400	17749049109	1953	1947	1953	1940	99725
361	20230627	142300	17554948866	1947	1924	1954	1924	125716
362	20230627	142200	17310592808	1923	1931	1933	1922	64389
363	20230627	142100	17186509920	1931	1926	1932	1926	13722
364	20230627	142000	17160039281	1926	1934	1937	1923	63952
365	20230627	141900	17036461770	1934	1929	1938	1923	66463
366	20230627	141800	16908165514	1926	1930	1936	1926	61648
367	20230627	141700	16789231668	1933	1938	1950	1923	208601
368	20230627	141600	16384353850	1938	1914	1945	1913	350060
369	20230627	141500	15707061184	1915	1892	1918	1892	104386
370	20230627	141400	15508051386	1892	1890	1892	1889	2378
371	20230627	141300	15503554981	1890	1890	1891	1884	10994
372	20230627	141200	15482783476	1889	1887	1890	1887	5567
373	20230627	141100	15472271621	1887	1874	1888	1874	6995
374	20230627	141000	15459142476	1874	1876	1876	1873	12055
375	20230627	140900	15436549309	1876	1878	1878	1876	5652
376	20230627	140800	15425940648	1877	1882	1882	1877	7072
377	20230627	140700	15412648453	1882	1882	1882	1881	1907
378	20230627	140600	15409060845	1882	1883	1883	1882	3200
379	20230627	140500	15403037146	1882	1885	1885	1882	2501
380	20230627	140400	15398328663	1885	1884	1885	1883	2954
381	20230627	140300	15392765717	1884	1884	1886	1884	2000
382	20230627	140200	15388997502	1884	1884	1884	1882	2293
383	20230627	140100	15384677940	1886	1882	1886	1882	6103
384	20230627	140000	15373191410	1882	1887	1888	1882	7409
385	20230627	135900	15359225802	1888	1884	1888	1883	80
386	20230627	135800	15359074869	1887	1887	1887	1887	1020
387	20230627	135700	15357150129	1882	1879	1891	1879	3998
388	20230627	135600	15349605148	1890	1876	1890	1876	14777
389	20230627	135500	15321827660	1875	1876	1876	1875	509
390	20230627	135400	15320872896	1876	1878	1880	1876	1273
391	20230627	135300	15318483859	1880	1880	1881	1880	1659
392	20230627	135200	15315364735	1880	1881	1881	1877	3288
393	20230627	135100	15309188033	1877	1876	1882	1876	2441
394	20230627	135000	15304608645	1876	1881	1882	1876	16985
395	20230627	134900	15272691263	1882	1886	1886	1881	4778
396	20230627	134800	15263696164	1889	1885	1889	1883	2710
397	20230627	134700	15258590517	1884	1885	1885	1884	388
398	20230627	134600	15257859152	1885	1885	1885	1884	946
399	20230627	134500	15256075943	1885	1889	1890	1885	2373
400	20230627	134400	15251594025	1889	1885	1889	1885	2918
401	20230627	134300	15246092643	1885	1885	1885	1884	20900
402	20230627	134200	15206700900	1885	1883	1885	1882	9097
403	20230627	134100	15189554556	1884	1885	1885	1884	3178
404	20230627	134000	15183566816	1885	1888	1889	1884	5416
405	20230627	133900	15173352059	1890	1890	1891	1890	10386
406	20230627	133800	15153722219	1892	1892	1895	1891	297
407	20230627	133700	15153160260	1892	1897	1898	1892	5905
408	20230627	133600	15141974375	1890	1887	1891	1887	1150
409	20230627	133500	15139801071	1887	1899	1899	1885	3174
410	20230627	133400	15133812956	1899	1900	1900	1887	14088
411	20230627	133300	15107140965	1900	1900	1900	1898	7688
412	20230627	133200	15092533925	1900	1900	1900	1898	17029
413	20230627	133100	15060194777	1900	1900	1901	1898	18131
414	20230627	133000	15025763489	1899	1900	1900	1898	7295
415	20230627	132900	15011913218	1899	1897	1900	1896	11557
416	20230627	132800	14989972722	1897	1897	1898	1896	2799
417	20230627	132700	14984663019	1897	1896	1898	1895	7659
418	20230627	132600	14970134928	1895	1890	1897	1890	14445
419	20230627	132500	14942782587	1890	1892	1892	1889	16734
420	20230627	132400	14911161461	1892	1892	1892	1892	1155
421	20230627	132300	14908976201	1892	1892	1892	1891	11056
422	20230627	132200	14888067415	1892	1892	1892	1891	915
423	20230627	132100	14886336895	1892	1893	1894	1892	2603
424	20230627	132000	14881409758	1893	1894	1894	1893	2544
425	20230627	131900	14876591848	1894	1894	1894	1892	9529
426	20230627	131800	14858553338	1894	1895	1895	1894	3068
427	20230627	131700	14852741291	1894	1892	1895	1892	5484
428	20230627	131600	14842358110	1895	1895	1896	1894	5571
429	20230627	131500	14831804077	1894	1893	1894	1892	11153
430	20230627	131400	14810687921	1893	1895	1897	1893	20155
431	20230627	131300	14772482582	1895	1893	1895	1893	13513
432	20230627	131200	14746890359	1893	1892	1895	1890	14643
433	20230627	131100	14719179743	1886	1892	1894	1886	11102
434	20230627	131000	14698179891	1893	1881	1894	1881	19095
435	20230627	130900	14662150082	1882	1879	1882	1877	3411
436	20230627	130800	14655740239	1879	1878	1879	1877	2671
437	20230627	130700	14650723254	1878	1876	1878	1876	390
438	20230627	130600	14649991086	1876	1878	1878	1876	1390
439	20230627	130500	14647381267	1878	1877	1878	1875	968
440	20230627	130400	14645565346	1879	1876	1880	1876	635
441	20230627	130300	14644372924	1875	1877	1879	1875	4211
442	20230627	130200	14636471127	1877	1879	1879	1877	1583
443	20230627	130100	14633498421	1879	1879	1880	1876	6405
444	20230627	130000	14621465656	1879	1877	1879	1877	1668
445	20230627	125900	14618333205	1877	1876	1877	1876	1230
446	20230627	125800	14616024722	1877	1878	1878	1877	11104
447	20230627	125700	14595181527	1878	1877	1878	1877	3381
448	20230627	125600	14588832277	1877	1879	1879	1876	8006
449	20230627	125500	14573806863	1876	1874	1876	1872	1044
450	20230627	125400	14571850644	1874	1876	1876	1873	5107
451	20230627	125300	14562280187	1876	1879	1879	1876	296
452	20230627	125200	14561724438	1876	1879	1879	1876	666
453	20230627	125100	14560473030	1879	1879	1879	1874	9168
454	20230627	125000	14543248863	1879	1879	1881	1874	6229
455	20230627	124900	14531546106	1879	1875	1880	1875	1822
456	20230627	124800	14528124645	1874	1870	1874	1870	7764
457	20230627	124700	14513593449	1870	1869	1870	1869	4423
458	20230627	124600	14505326498	1869	1868	1871	1867	7213
459	20230627	124500	14491851201	1867	1870	1871	1867	3634
460	20230627	124400	14485058980	1867	1870	1870	1865	23483
461	20230627	124300	14441203493	1871	1870	1871	1869	4977
462	20230627	124200	14431896474	1869	1871	1872	1869	6249
463	20230627	124100	14420209975	1872	1877	1878	1870	2936
464	20230627	124000	14414702971	1878	1876	1880	1867	32730
465	20230627	123900	14353497449	1880	1874	1880	1874	2835
466	20230627	123800	14348171350	1878	1875	1880	1875	1481
467	20230627	123700	14345390767	1879	1870	1880	1870	3236
468	20230627	123600	14339315902	1870	1870	1870	1869	16107
469	20230627	123500	14309195819	1869	1870	1870	1868	4817
470	20230627	123400	14300193530	1869	1870	1870	1868	10905
471	20230627	123300	14279808855	1870	1873	1873	1870	8469
472	20230627	123200	14263964706	1874	1875	1875	1874	3348
473	20230627	123100	14257688316	1875	1875	1875	1872	9378
474	20230627	123000	14240119213	1872	1870	1872	1870	26378
475	20230627	122900	14190756025	1870	1869	1870	1869	4486
476	20230627	122800	14182370550	1869	1870	1870	1868	12733
477	20230627	122700	14158574765	1870	1873	1873	1869	25055
478	20230627	122600	14111704904	1871	1873	1875	1871	17605
479	20230627	122500	14078747330	1873	1879	1879	1872	28697
480	20230627	122400	14024941593	1879	1883	1883	1878	29738
481	20230627	122300	13969026700	1883	1885	1885	1883	7800
482	20230627	122200	13954335179	1887	1887	1887	1885	2481
483	20230627	122100	13949657708	1885	1885	1885	1884	3463
484	20230627	122000	13943130300	1885	1887	1887	1885	2371
485	20230627	121900	13938659473	1888	1886	1888	1886	2070
486	20230627	121800	13934753064	1887	1889	1889	1887	2998
487	20230627	121700	13929090734	1889	1892	1892	1889	478
488	20230627	121600	13928186364	1892	1890	1892	1886	4954
489	20230627	121500	13918829590	1890	1887	1890	1884	13308
490	20230627	121400	13893734395	1885	1886	1887	1883	6571
491	20230627	121300	13881356723	1884	1892	1892	1884	3349
492	20230627	121200	13875034787	1895	1891	1895	1890	2637
493	20230627	121100	13870048085	1890	1894	1895	1890	8264
494	20230627	121000	13854409444	1895	1898	1898	1894	754
495	20230627	120900	13852980863	1896	1895	1898	1894	5542
496	20230627	120800	13842479949	1895	1894	1895	1894	698
497	20230627	120700	13841157785	1895	1895	1899	1894	955
498	20230627	120600	13839346896	1895	1896	1899	1895	3769
499	20230627	120500	13832203388	1897	1900	1901	1897	13330
500	20230627	120400	13806882619	1900	1901	1901	1899	709
501	20230627	120300	13805535668	1902	1901	1904	1890	3416
502	20230627	120200	13799046007	1890	1891	1906	1890	60055
503	20230627	120100	13684877265	1891	1882	1895	1881	7248
504	20230627	120000	13671187200	1881	1886	1886	1880	46861
505	20230627	115900	13583011009	1886	1884	1895	1883	22378
506	20230627	115800	13540837394	1884	1896	1897	1881	144821
507	20230627	115700	13267419897	1896	1897	1898	1895	4417
508	20230627	115600	13259044676	1898	1896	1898	1896	3055
509	20230627	115500	13253248639	1896	1895	1897	1895	7615
510	20230627	115400	13238808715	1896	1898	1898	1895	749
511	20230627	115300	13237388372	1898	1896	1898	1895	2871
512	20230627	115200	13231947025	1896	1896	1896	1895	851
513	20230627	115100	13230333920	1896	1900	1900	1894	722
514	20230627	115000	13228964892	1900	1892	1900	1891	5677
515	20230627	114900	13218218510	1892	1893	1893	1892	17733
516	20230627	114800	13184663618	1893	1897	1898	1893	13979
517	20230627	114700	13158172332	1898	1900	1904	1897	5460
518	20230627	114600	13147805990	1905	1905	1905	1899	14099
519	20230627	114500	13121007178	1903	1902	1905	1901	3938
520	20230627	114400	13113517573	1902	1905	1905	1901	5112
521	20230627	114300	13103792329	1905	1907	1907	1903	24539
522	20230627	114200	13057023114	1906	1907	1907	1906	6172
523	20230627	114100	13045256878	1907	1908	1908	1906	4356
524	20230627	114000	13036950328	1908	1907	1908	1902	5925
525	20230627	113900	13025653627	1907	1904	1908	1904	17594
526	20230627	113800	12992134543	1904	1905	1905	1901	2528
527	20230627	113700	12987322426	1905	1901	1905	1901	4033
528	20230627	113600	12979649343	1901	1901	1904	1901	4638
529	20230627	113500	12970830799	1900	1898	1901	1898	1210
530	20230627	113400	12968531781	1900	1898	1901	1897	2009
531	20230627	113300	12964715790	1900	1898	1900	1896	5127
532	20230627	113200	12954985420	1897	1897	1901	1897	6225
533	20230627	113100	12943160588	1895	1897	1904	1895	11247
534	20230627	113000	12921796296	1897	1902	1902	1897	14191
535	20230627	112900	12894846608	1901	1902	1904	1901	4517
536	20230627	112800	12886256391	1902	1908	1908	1901	16646
537	20230627	112700	12854550429	1908	1906	1910	1904	8040
538	20230627	112600	12839206068	1906	1904	1906	1903	3653
539	20230627	112500	12832248552	1904	1902	1904	1900	4110
540	20230627	112400	12824427485	1902	1900	1904	1899	6679
541	20230627	112300	12811721623	1900	1898	1900	1898	4302
542	20230627	112200	12803549791	1898	1897	1898	1896	6203
543	20230627	112100	12791780839	1897	1897	1899	1894	2715
544	20230627	112000	12786629962	1897	1894	1897	1893	7743
545	20230627	111900	12771960127	1895	1894	1895	1893	2604
546	20230627	111800	12767028517	1894	1895	1896	1893	13544
547	20230627	111700	12741366817	1895	1893	1895	1893	3397
548	20230627	111600	12734932123	1895	1893	1895	1893	1994
549	20230627	111500	12731157229	1893	1898	1898	1893	12968
550	20230627	111400	12706588890	1899	1896	1899	1896	6769
551	20230627	111300	12693749730	1896	1899	1899	1895	860
552	20230627	111200	12692118284	1898	1897	1898	1895	5185
553	20230627	111100	12682286440	1897	1897	1899	1897	247
554	20230627	111000	12681817845	1895	1897	1898	1895	2947
555	20230627	110900	12676230194	1897	1900	1900	1896	1282
556	20230627	110800	12673799431	1896	1896	1896	1895	10150
557	20230627	110700	12654555750	1895	1893	1896	1893	2101
558	20230627	110600	12650575903	1893	1894	1896	1892	16832
559	20230627	110500	12618713760	1892	1896	1896	1892	10422
560	20230627	110400	12598981406	1896	1895	1901	1894	1006
561	20230627	110300	12597074702	1902	1895	1903	1892	7576
562	20230627	110200	12582728112	1893	1895	1896	1891	37615
563	20230627	110100	12511517421	1895	1904	1904	1895	3908
564	20230627	110000	12504095086	1899	1904	1904	1897	10407
565	20230627	105900	12484296741	1904	1903	1904	1903	2834
566	20230627	105800	12478903169	1903	1902	1904	1900	3878
567	20230627	105700	12471521209	1902	1897	1902	1897	4546
568	20230627	105600	12462883646	1899	1898	1899	1896	1071
569	20230627	105500	12460851696	1898	1896	1898	1894	3423
570	20230627	105400	12454361107	1896	1894	1898	1894	6256
571	20230627	105300	12442506563	1893	1892	1899	1892	6809
572	20230627	105200	12429604252	1892	1894	1895	1892	17309
573	20230627	105100	12396832349	1898	1895	1898	1894	783
574	20230627	105000	12395348515	1895	1896	1897	1895	5032
575	20230627	104900	12385810802	1898	1896	1898	1896	21
576	20230627	104800	12385770970	1895	1895	1899	1895	5044
577	20230627	104700	12376212298	1895	1896	1896	1895	1070
578	20230627	104600	12374184168	1896	1897	1899	1895	3701
579	20230627	104500	12367166866	1897	1898	1898	1896	7283
580	20230627	104400	12353352591	1898	1901	1901	1898	90
581	20230627	104300	12353181693	1898	1897	1901	1897	1397
582	20230627	104200	12350529012	1897	1902	1902	1897	9972
583	20230627	104100	12331593252	1902	1903	1905	1902	8656
584	20230627	104000	12315120167	1903	1902	1906	1901	2264
585	20230627	103900	12310813534	1902	1902	1902	1900	1974
586	20230627	103800	12307059060	1902	1900	1903	1897	5046
587	20230627	103700	12297471219	1900	1899	1903	1899	3226
588	20230627	103600	12291342634	1899	1899	1902	1896	11278
589	20230627	103500	12269950461	1899	1897	1902	1897	877
590	20230627	103400	12268286534	1897	1907	1909	1897	2531
591	20230627	103300	12263463269	1907	1910	1910	1892	16068
592	20230627	103200	12232901340	1910	1910	1911	1909	5938
593	20230627	103100	12221558012	1910	1908	1910	1908	3417
594	20230627	103000	12215035703	1908	1908	1909	1907	3569
595	20230627	102900	12208226221	1907	1905	1908	1905	10785
596	20230627	102800	12187662645	1905	1904	1906	1904	4527
597	20230627	102700	12179040404	1904	1899	1905	1899	23697
598	20230627	102600	12133962844	1899	1895	1900	1894	8896
599	20230627	102500	12117078442	1895	1893	1895	1893	2445
600	20230627	102400	12112449181	1892	1894	1897	1892	6881
601	20230627	102300	12099427362	1894	1894	1899	1892	4438
602	20230627	102200	12091024961	1894	1895	1895	1892	16254
603	20230627	102100	12060245616	1895	1898	1898	1895	6424
604	20230627	102000	12048060496	1898	1897	1900	1894	13865
605	20230627	101900	12021752804	1895	1898	1898	1894	6743
606	20230627	101800	12008975225	1898	1897	1898	1894	9076
607	20230627	101700	11991766588	1898	1896	1898	1895	9631
608	20230627	101600	11973507696	1897	1894	1899	1894	3593
609	20230627	101500	11966699151	1893	1894	1901	1893	74469
610	20230627	101400	11825640405	1894	1895	1895	1892	24953
611	20230627	101300	11778394223	1894	1895	1895	1893	5330
612	20230627	101200	11768300020	1901	1897	1902	1894	17460
613	20230627	101100	11735195153	1897	1897	1900	1897	5208
614	20230627	101000	11725314099	1898	1890	1901	1890	7217
615	20230627	100900	11711644907	1890	1901	1901	1890	61602
616	20230627	100800	11595035616	1901	1906	1907	1900	12123
617	20230627	100700	11571969354	1905	1902	1907	1902	23876
618	20230627	100600	11526481353	1899	1894	1904	1893	13594
619	20230627	100500	11500704295	1894	1899	1899	1892	31499
620	20230627	100400	11441034091	1899	1900	1900	1896	10225
621	20230627	100300	11421637376	1900	1899	1902	1897	4555
622	20230627	100200	11412988253	1898	1902	1905	1898	14803
623	20230627	100100	11384829926	1902	1899	1904	1898	9264
624	20230627	100000	11367219138	1897	1899	1901	1895	43233
625	20230627	095900	11285191137	1901	1903	1908	1900	19835
626	20230627	095800	11247426091	1902	1908	1910	1890	88282
627	20230627	095700	11079910916	1901	1903	1908	1900	28636
628	20230627	095600	11025449818	1901	1915	1915	1900	142150
629	20230627	095500	10754660146	1915	1914	1915	1911	31831
630	20230627	095400	10693819920	1911	1922	1922	1911	18320
631	20230627	095300	10658772442	1916	1915	1923	1915	2725
632	20230627	095200	10653553562	1914	1913	1924	1913	11882
633	20230627	095100	10630794048	1914	1912	1915	1912	12306
634	20230627	095000	10607249905	1913	1915	1916	1911	50026
635	20230627	094900	10511555244	1915	1924	1924	1915	17049
636	20230627	094800	10478874386	1924	1923	1924	1917	11030
637	20230627	094700	10457704491	1923	1920	1924	1918	10256
638	20230627	094600	10438028041	1920	1919	1925	1918	9534
639	20230627	094500	10419734566	1918	1929	1929	1917	26021
640	20230627	094400	10369701557	1928	1931	1935	1928	21842
641	20230627	094300	10327539220	1932	1940	1941	1931	20165
642	20230627	094200	10288528040	1941	1943	1944	1935	29640
643	20230627	094100	10231029239	1943	1942	1947	1935	66054
644	20230627	094000	10102676778	1941	1936	1941	1936	37745
645	20230627	093900	10029523519	1936	1927	1938	1927	45368
646	20230627	093800	9941867715	1926	1918	1927	1916	13377
647	20230627	093700	9916164150	1918	1918	1919	1915	9563
648	20230627	093600	9897843585	1919	1916	1920	1914	15355
649	20230627	093500	9868419665	1916	1914	1923	1913	17459
650	20230627	093400	9834944279	1913	1915	1918	1913	15257
651	20230627	093300	9805735659	1915	1915	1919	1914	7303
652	20230627	093200	9791750715	1916	1915	1925	1913	35686
653	20230627	093100	9723343117	1915	1918	1920	1915	9912
654	20230627	093000	9704347027	1918	1918	1921	1914	10647
655	20230627	092900	9683932764	1918	1913	1920	1913	17315
656	20230627	092800	9650775306	1914	1917	1918	1913	22707
657	20230627	092700	9607282311	1917	1918	1923	1917	21661
658	20230627	092600	9565719475	1923	1923	1924	1917	22786
659	20230627	092500	9521957607	1923	1925	1925	1919	59330
660	20230627	092400	9407931062	1925	1926	1926	1923	16642
661	20230627	092300	9375900665	1926	1923	1927	1920	86810
662	20230627	092200	9209011120	1923	1930	1931	1923	49307
663	20230627	092100	9114050672	1930	1930	1934	1928	35185
664	20230627	092000	9046099883	1931	1931	1935	1930	36948
665	20230627	091900	8974730657	1930	1938	1940	1927	58178
666	20230627	091800	8862272008	1936	1933	1943	1933	80239
667	20230627	091700	8706704058	1939	1930	1939	1930	79455
668	20230627	091600	8553009972	1930	1927	1933	1925	35479
669	20230627	091500	8484602842	1927	1922	1927	1921	13980
670	20230627	091400	8457678925	1927	1934	1935	1920	44286
671	20230627	091300	8372256244	1934	1916	1937	1915	126691
672	20230627	091200	8127708943	1916	1912	1918	1908	23974
673	20230627	091100	8081847311	1908	1919	1920	1906	115483
674	20230627	091000	7861289026	1919	1917	1921	1910	67568
675	20230627	090900	7731937600	1917	1926	1932	1910	89971
676	20230627	090800	7559702628	1913	1933	1935	1909	222752
677	20230627	090700	7132792256	1934	1930	1935	1924	96528
678	20230627	090600	6946535371	1930	1927	1931	1915	230286
679	20230627	090500	6504052025	1928	1930	1946	1927	208231
680	20230627	090400	6101382776	1930	1957	1957	1923	353343
681	20230627	090300	5415431199	1954	1962	1975	1949	358434
682	20230627	090200	4712958288	1963	1970	1980	1950	369393
683	20230627	090100	3987724714	1970	2000	2015	1964	537087
684	20230627	090000	2918741444	2000	2060	2065	1995	920083