KissMeData/010600/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192600	4824575503	1897	1897	1897	1897	18622
3	20230607	192500	4824575503	1897	1897	1897	1897	0
4	20230607	192400	4824575503	1897	1897	1897	1897	0
5	20230607	192300	4824575503	1897	1897	1897	1897	0
6	20230607	192200	4824575503	1897	1897	1897	1897	0
7	20230607	192100	4824575503	1897	1897	1897	1897	0
8	20230607	192000	4824575503	1897	1897	1897	1897	0
9	20230607	191900	4824575503	1897	1897	1897	1897	0
10	20230607	191800	4824575503	1897	1897	1897	1897	0
11	20230607	191700	4824575503	1897	1897	1897	1897	0
12	20230607	191600	4824575503	1897	1897	1897	1897	0
13	20230607	191500	4824575503	1897	1897	1897	1897	0
14	20230607	191400	4824575503	1897	1897	1897	1897	0
15	20230607	191300	4824575503	1897	1897	1897	1897	0
16	20230607	191200	4824575503	1897	1897	1897	1897	0
17	20230607	191100	4824575503	1897	1897	1897	1897	0
18	20230607	191000	4824575503	1897	1897	1897	1897	0
19	20230607	190900	4824575503	1897	1897	1897	1897	0
20	20230607	190800	4824575503	1897	1897	1897	1897	0
21	20230607	190700	4824575503	1897	1897	1897	1897	0
22	20230607	190600	4824575503	1897	1897	1897	1897	0
23	20230607	190500	4824575503	1897	1897	1897	1897	0
24	20230607	190400	4824575503	1897	1897	1897	1897	0
25	20230607	190300	4824575503	1897	1897	1897	1897	0
26	20230607	190200	4824575503	1897	1897	1897	1897	0
27	20230607	190100	4824575503	1897	1897	1897	1897	0
28	20230607	190000	4824575503	1897	1897	1897	1897	0
29	20230607	185900	4824575503	1897	1897	1897	1897	0
30	20230607	185800	4824575503	1897	1897	1897	1897	0
31	20230607	185700	4824575503	1897	1897	1897	1897	0
32	20230607	185600	4824575503	1897	1897	1897	1897	18622
33	20230607	185500	4824575503	1897	1897	1897	1897	0
34	20230607	185400	4824575503	1897	1897	1897	1897	0
35	20230607	185300	4824575503	1897	1897	1897	1897	0
36	20230607	185200	4824575503	1897	1897	1897	1897	0
37	20230607	185100	4824575503	1897	1897	1897	1897	0
38	20230607	185000	4824575503	1897	1897	1897	1897	0
39	20230607	184900	4824575503	1897	1897	1897	1897	0
40	20230607	184800	4824575503	1897	1897	1897	1897	0
41	20230607	184700	4824575503	1897	1897	1897	1897	0
42	20230607	184600	4824575503	1897	1897	1897	1897	0
43	20230607	184500	4824575503	1897	1897	1897	1897	0
44	20230607	184400	4824575503	1897	1897	1897	1897	0
45	20230607	184300	4824575503	1897	1897	1897	1897	0
46	20230607	184200	4824575503	1897	1897	1897	1897	0
47	20230607	184100	4824575503	1897	1897	1897	1897	0
48	20230607	184000	4824575503	1897	1897	1897	1897	0
49	20230607	183900	4824575503	1897	1897	1897	1897	0
50	20230607	183800	4824575503	1897	1897	1897	1897	0
51	20230607	183700	4824575503	1897	1897	1897	1897	0
52	20230607	183600	4824575503	1897	1897	1897	1897	0
53	20230607	183500	4824575503	1897	1897	1897	1897	0
54	20230607	183400	4824575503	1897	1897	1897	1897	0
55	20230607	183300	4824575503	1897	1897	1897	1897	0
56	20230607	183200	4824575503	1897	1897	1897	1897	0
57	20230607	183100	4824575503	1897	1897	1897	1897	0
58	20230607	183000	4824575503	1897	1897	1897	1897	0
59	20230607	182900	4824575503	1897	1897	1897	1897	0
60	20230607	182800	4824575503	1897	1897	1897	1897	0
61	20230607	182700	4824575503	1897	1897	1897	1897	0
62	20230607	182600	4824575503	1897	1897	1897	1897	18622
63	20230607	182500	4824575503	1897	1897	1897	1897	0
64	20230607	182400	4824575503	1897	1897	1897	1897	0
65	20230607	182300	4824575503	1897	1897	1897	1897	0
66	20230607	182200	4824575503	1897	1897	1897	1897	0
67	20230607	182100	4824575503	1897	1897	1897	1897	0
68	20230607	182000	4824575503	1897	1897	1897	1897	0
69	20230607	181900	4824575503	1897	1897	1897	1897	0
70	20230607	181800	4824575503	1897	1897	1897	1897	0
71	20230607	181700	4824575503	1897	1897	1897	1897	0
72	20230607	181600	4824575503	1897	1897	1897	1897	0
73	20230607	181500	4824575503	1897	1897	1897	1897	0
74	20230607	181400	4824575503	1897	1897	1897	1897	0
75	20230607	181300	4824575503	1897	1897	1897	1897	0
76	20230607	181200	4824575503	1897	1897	1897	1897	0
77	20230607	181100	4824575503	1897	1897	1897	1897	0
78	20230607	181000	4824575503	1897	1897	1897	1897	0
79	20230607	180900	4824575503	1897	1897	1897	1897	0
80	20230607	180800	4824575503	1897	1897	1897	1897	0
81	20230607	180700	4824575503	1897	1897	1897	1897	0
82	20230607	180600	4824575503	1897	1897	1897	1897	0
83	20230607	180500	4824575503	1897	1897	1897	1897	0
84	20230607	180400	4824575503	1897	1897	1897	1897	0
85	20230607	180300	4824575503	1897	1897	1897	1897	0
86	20230607	180200	4824575503	1897	1897	1897	1897	0
87	20230607	180100	4824575503	1897	1897	1897	1897	0
88	20230607	180000	4824575503	1897	1897	1897	1897	0
89	20230607	175900	4824575503	1897	1897	1897	1897	0
90	20230607	175800	4824575503	1897	1897	1897	1897	0
91	20230607	175700	4824575503	1897	1897	1897	1897	0
92	20230607	175600	4824575503	1897	1897	1897	1897	18622
93	20230607	175500	4824575503	1897	1897	1897	1897	0
94	20230607	175400	4824575503	1897	1897	1897	1897	0
95	20230607	175300	4824575503	1897	1897	1897	1897	0
96	20230607	175200	4824575503	1897	1897	1897	1897	0
97	20230607	175100	4824575503	1897	1897	1897	1897	0
98	20230607	175000	4824575503	1897	1897	1897	1897	0
99	20230607	174900	4824575503	1897	1897	1897	1897	0
100	20230607	174800	4824575503	1897	1897	1897	1897	0
101	20230607	174700	4824575503	1897	1897	1897	1897	0
102	20230607	174600	4824575503	1897	1897	1897	1897	0
103	20230607	174500	4824575503	1897	1897	1897	1897	0
104	20230607	174400	4824575503	1897	1897	1897	1897	0
105	20230607	174300	4824575503	1897	1897	1897	1897	0
106	20230607	174200	4824575503	1897	1897	1897	1897	0
107	20230607	174100	4824575503	1897	1897	1897	1897	0
108	20230607	174000	4824575503	1897	1897	1897	1897	0
109	20230607	173900	4824575503	1897	1897	1897	1897	0
110	20230607	173800	4824575503	1897	1897	1897	1897	0
111	20230607	173700	4824575503	1897	1897	1897	1897	0
112	20230607	173600	4824575503	1897	1897	1897	1897	0
113	20230607	173500	4824575503	1897	1897	1897	1897	0
114	20230607	173400	4824575503	1897	1897	1897	1897	0
115	20230607	173300	4824575503	1897	1897	1897	1897	0
116	20230607	173200	4824575503	1897	1897	1897	1897	0
117	20230607	173100	4824575503	1897	1897	1897	1897	0
118	20230607	173000	4824575503	1897	1897	1897	1897	0
119	20230607	172900	4824575503	1897	1897	1897	1897	0
120	20230607	172800	4824575503	1897	1897	1897	1897	0
121	20230607	172700	4824575503	1897	1897	1897	1897	0
122	20230607	172600	4824575503	1897	1897	1897	1897	18622
123	20230607	172500	4824575503	1897	1897	1897	1897	0
124	20230607	172400	4824575503	1897	1897	1897	1897	0
125	20230607	172300	4824575503	1897	1897	1897	1897	0
126	20230607	172200	4824575503	1897	1897	1897	1897	0
127	20230607	172100	4824575503	1897	1897	1897	1897	0
128	20230607	172000	4824575503	1897	1897	1897	1897	0
129	20230607	171900	4824575503	1897	1897	1897	1897	0
130	20230607	171800	4824575503	1897	1897	1897	1897	0
131	20230607	171700	4824575503	1897	1897	1897	1897	0
132	20230607	171600	4824575503	1897	1897	1897	1897	0
133	20230607	171500	4824575503	1897	1897	1897	1897	0
134	20230607	171400	4824575503	1897	1897	1897	1897	0
135	20230607	171300	4824575503	1897	1897	1897	1897	0
136	20230607	171200	4824575503	1897	1897	1897	1897	0
137	20230607	171100	4824575503	1897	1897	1897	1897	0
138	20230607	171000	4824575503	1897	1897	1897	1897	0
139	20230607	170900	4824575503	1897	1897	1897	1897	0
140	20230607	170800	4824575503	1897	1897	1897	1897	0
141	20230607	170700	4824575503	1897	1897	1897	1897	0
142	20230607	170600	4824575503	1897	1897	1897	1897	0
143	20230607	170500	4824575503	1897	1897	1897	1897	0
144	20230607	170400	4824575503	1897	1897	1897	1897	0
145	20230607	170300	4824575503	1897	1897	1897	1897	0
146	20230607	170200	4824575503	1897	1897	1897	1897	0
147	20230607	170100	4824575503	1897	1897	1897	1897	0
148	20230607	170000	4824575503	1897	1897	1897	1897	0
149	20230607	165900	4824575503	1897	1897	1897	1897	0
150	20230607	165800	4824575503	1897	1897	1897	1897	0
151	20230607	165700	4824575503	1897	1897	1897	1897	0
152	20230607	165600	4824575503	1897	1897	1897	1897	18622
153	20230607	165500	4824575503	1897	1897	1897	1897	0
154	20230607	165400	4824575503	1897	1897	1897	1897	0
155	20230607	165300	4824575503	1897	1897	1897	1897	0
156	20230607	165200	4824575503	1897	1897	1897	1897	0
157	20230607	165100	4824575503	1897	1897	1897	1897	0
158	20230607	165000	4824575503	1897	1897	1897	1897	0
159	20230607	164900	4824575503	1897	1897	1897	1897	0
160	20230607	164800	4824575503	1897	1897	1897	1897	0
161	20230607	164700	4824575503	1897	1897	1897	1897	0
162	20230607	164600	4824575503	1897	1897	1897	1897	0
163	20230607	164500	4824575503	1897	1897	1897	1897	0
164	20230607	164400	4824575503	1897	1897	1897	1897	0
165	20230607	164300	4824575503	1897	1897	1897	1897	0
166	20230607	164200	4824575503	1897	1897	1897	1897	0
167	20230607	164100	4824575503	1897	1897	1897	1897	0
168	20230607	164000	4824575503	1897	1897	1897	1897	0
169	20230607	163900	4824575503	1897	1897	1897	1897	0
170	20230607	163800	4824575503	1897	1897	1897	1897	0
171	20230607	163700	4824575503	1897	1897	1897	1897	0
172	20230607	163600	4824575503	1897	1897	1897	1897	0
173	20230607	163500	4824575503	1897	1897	1897	1897	0
174	20230607	163400	4824575503	1897	1897	1897	1897	0
175	20230607	163300	4824575503	1897	1897	1897	1897	0
176	20230607	163200	4824575503	1897	1897	1897	1897	0
177	20230607	163100	4824575503	1897	1897	1897	1897	0
178	20230607	163000	4824575503	1897	1897	1897	1897	0
179	20230607	162900	4824575503	1897	1897	1897	1897	0
180	20230607	162800	4824575503	1897	1897	1897	1897	0
181	20230607	162700	4824575503	1897	1897	1897	1897	0
182	20230607	162600	4824575503	1897	1897	1897	1897	18622
183	20230607	162500	4824575503	1897	1897	1897	1897	0
184	20230607	162400	4824575503	1897	1897	1897	1897	0
185	20230607	162300	4824575503	1897	1897	1897	1897	0
186	20230607	162200	4824575503	1897	1897	1897	1897	0
187	20230607	162100	4824575503	1897	1897	1897	1897	0
188	20230607	162000	4824575503	1897	1897	1897	1897	0
189	20230607	161900	4824575503	1897	1897	1897	1897	0
190	20230607	161800	4824575503	1897	1897	1897	1897	0
191	20230607	161700	4824575503	1897	1897	1897	1897	0
192	20230607	161600	4824575503	1897	1897	1897	1897	0
193	20230607	161500	4824575503	1897	1897	1897	1897	0
194	20230607	161400	4824575503	1897	1897	1897	1897	0
195	20230607	161300	4824575503	1897	1897	1897	1897	0
196	20230607	161200	4824575503	1897	1897	1897	1897	0
197	20230607	161100	4824575503	1897	1897	1897	1897	0
198	20230607	161000	4824575503	1897	1897	1897	1897	0
199	20230607	160900	4824575503	1897	1897	1897	1897	0
200	20230607	160800	4824575503	1897	1897	1897	1897	0
201	20230607	160700	4824575503	1897	1897	1897	1897	0
202	20230607	160600	4824575503	1897	1897	1897	1897	0
203	20230607	160500	4824575503	1897	1897	1897	1897	0
204	20230607	160400	4824575503	1897	1897	1897	1897	0
205	20230607	160300	4824575503	1897	1897	1897	1897	0
206	20230607	160200	4824575503	1897	1897	1897	1897	0
207	20230607	160100	4824575503	1897	1897	1897	1897	0
208	20230607	160000	4824575503	1897	1897	1897	1897	0
209	20230607	155900	4824575503	1897	1897	1897	1897	0
210	20230607	155800	4824575503	1897	1897	1897	1897	0
211	20230607	155700	4824575503	1897	1897	1897	1897	0
212	20230607	155600	4824575503	1897	1897	1897	1897	18622
213	20230607	155500	4824575503	1897	1897	1897	1897	0
214	20230607	155400	4824575503	1897	1897	1897	1897	0
215	20230607	155300	4824575503	1897	1897	1897	1897	0
216	20230607	155200	4824575503	1897	1897	1897	1897	0
217	20230607	155100	4824575503	1897	1897	1897	1897	0
218	20230607	155000	4824575503	1897	1897	1897	1897	0
219	20230607	154900	4824575503	1897	1897	1897	1897	0
220	20230607	154800	4824575503	1897	1897	1897	1897	0
221	20230607	154700	4824575503	1897	1897	1897	1897	0
222	20230607	154600	4824575503	1897	1897	1897	1897	0
223	20230607	154500	4824575503	1897	1897	1897	1897	0
224	20230607	154400	4824575503	1897	1897	1897	1897	0
225	20230607	154300	4824575503	1897	1897	1897	1897	0
226	20230607	154200	4824575503	1897	1897	1897	1897	0
227	20230607	154100	4824575503	1897	1897	1897	1897	0
228	20230607	154000	4824575503	1897	1897	1897	1897	0
229	20230607	153900	4824575503	1897	1897	1897	1897	0
230	20230607	153800	4824575503	1897	1897	1897	1897	0
231	20230607	153700	4824575503	1897	1897	1897	1897	0
232	20230607	153600	4824575503	1897	1897	1897	1897	0
233	20230607	153500	4824575503	1897	1897	1897	1897	0
234	20230607	153400	4824575503	1897	1897	1897	1897	0
235	20230607	153300	4824575503	1897	1897	1897	1897	0
236	20230607	153200	4824575503	1897	1897	1897	1897	0
237	20230607	153100	4824575503	1897	1897	1897	1897	0
238	20230607	153000	4824575503	1897	1897	1897	1897	18622
239	20230607	152900	4789249569	1896	1896	1896	1896	0
240	20230607	152800	4789249569	1896	1896	1896	1896	0
241	20230607	152700	4789249569	1896	1896	1896	1896	0
242	20230607	152600	4789249569	1896	1896	1896	1896	0
243	20230607	152500	4789249569	1896	1896	1896	1896	0
244	20230607	152400	4789249569	1896	1896	1896	1896	0
245	20230607	152300	4789249569	1896	1896	1896	1896	0
246	20230607	152200	4789249569	1896	1896	1896	1896	0
247	20230607	152100	4789249569	1896	1896	1896	1896	0
248	20230607	152000	4789249569	1896	1896	1896	1896	0
249	20230607	151900	4789249569	1896	1897	1897	1895	2807
250	20230607	151800	4783928028	1897	1897	1897	1894	5704
251	20230607	151700	4773116396	1897	1900	1900	1893	21156
252	20230607	151600	4733021541	1900	1901	1901	1899	12147
253	20230607	151500	4709944257	1901	1905	1905	1901	5691
254	20230607	151400	4699113558	1905	1905	1905	1904	1567
255	20230607	151300	4696129823	1905	1905	1906	1904	1767
256	20230607	151200	4692764053	1905	1905	1905	1905	74
257	20230607	151100	4692623083	1905	1902	1908	1900	3367
258	20230607	151000	4686223766	1908	1907	1908	1907	332
259	20230607	150900	4685590353	1908	1905	1908	1904	722
260	20230607	150800	4684213477	1908	1906	1908	1906	462
261	20230607	150700	4683332893	1909	1900	1909	1899	4224
262	20230607	150600	4675306550	1899	1898	1900	1898	3134
263	20230607	150500	4669358079	1900	1901	1901	1898	834
264	20230607	150400	4667773543	1901	1902	1902	1900	2703
265	20230607	150300	4662636810	1909	1909	1909	1902	9169
266	20230607	150200	4645170720	1905	1910	1910	1905	807
267	20230607	150100	4643632177	1910	1910	1912	1908	2429
268	20230607	150000	4638991474	1910	1902	1910	1900	1076
269	20230607	145900	4636939709	1902	1902	1902	1901	1536
270	20230607	145800	4634018839	1902	1902	1902	1900	519
271	20230607	145700	4633032444	1902	1902	1902	1900	1563
272	20230607	145600	4630060244	1902	1903	1903	1902	84
273	20230607	145500	4629900395	1896	1904	1905	1896	229
274	20230607	145400	4629465157	1905	1897	1905	1897	2777
275	20230607	145300	4624182905	1897	1899	1899	1896	434
276	20230607	145200	4623359443	1898	1898	1898	1898	1247
277	20230607	145100	4620992637	1893	1900	1903	1893	27505
278	20230607	145000	4568773578	1903	1905	1905	1901	14435
279	20230607	144900	4541309441	1905	1907	1907	1904	2329
280	20230607	144800	4536873198	1908	1908	1908	1905	1893
281	20230607	144700	4533265977	1908	1905	1908	1905	523
282	20230607	144600	4532268309	1909	1909	1909	1905	29579
283	20230607	144500	4475918987	1906	1910	1910	1906	418
284	20230607	144400	4475122053	1908	1909	1909	1908	203
285	20230607	144300	4474734727	1908	1910	1910	1906	5005
286	20230607	144200	4465195118	1910	1910	1910	1909	38
287	20230607	144100	4465122574	1908	1910	1910	1908	5729
288	20230607	144000	4454181641	1910	1912	1912	1909	617
289	20230607	143900	4453003165	1911	1911	1912	1910	589
290	20230607	143800	4451877599	1906	1907	1915	1906	4920
291	20230607	143700	4442496407	1908	1908	1909	1907	2138
292	20230607	143600	4438418394	1908	1909	1909	1908	1015
293	20230607	143500	4436481172	1909	1909	1910	1909	896
294	20230607	143400	4434770459	1910	1911	1911	1910	100
295	20230607	143300	4434579449	1911	1911	1912	1911	1325
296	20230607	143200	4432047372	1911	1912	1912	1911	10
297	20230607	143100	4432028261	1912	1913	1913	1912	4107
298	20230607	143000	4424175655	1913	1910	1913	1910	514
299	20230607	142900	4423192884	1910	1911	1911	1907	222
300	20230607	142800	4422769126	1910	1912	1913	1910	157
301	20230607	142700	4422468994	1914	1907	1914	1906	9821
302	20230607	142600	4403741508	1907	1910	1910	1907	1552
303	20230607	142500	4400781839	1907	1912	1912	1907	16544
304	20230607	142400	4369215276	1911	1912	1913	1911	1134
305	20230607	142300	4367047458	1912	1913	1913	1912	3343
306	20230607	142200	4360655598	1912	1912	1912	1912	540
307	20230607	142100	4359623118	1914	1911	1914	1910	6919
308	20230607	142000	4346402775	1915	1915	1915	1915	0
309	20230607	141900	4346402775	1915	1915	1915	1911	578
310	20230607	141800	4345297929	1916	1915	1916	1915	10
311	20230607	141700	4345278772	1916	1916	1916	1916	76
312	20230607	141600	4345133156	1916	1916	1916	1916	7
313	20230607	141500	4345119744	1916	1916	1916	1916	2
314	20230607	141400	4345115912	1917	1917	1917	1917	1014
315	20230607	141300	4343172074	1918	1913	1919	1913	1084
316	20230607	141200	4341095732	1910	1911	1911	1910	7900
317	20230607	141100	4326006342	1911	1912	1912	1911	2553
318	20230607	141000	4321127488	1912	1914	1914	1912	4725
319	20230607	140900	4312092295	1917	1914	1918	1913	3123
320	20230607	140800	4306117117	1917	1916	1917	1914	11457
321	20230607	140700	4284168567	1916	1917	1917	1916	284
322	20230607	140600	4283624156	1917	1917	1919	1917	50
323	20230607	140500	4283528304	1917	1917	1917	1917	594
324	20230607	140400	4282389606	1919	1919	1919	1916	434
325	20230607	140300	4281557420	1919	1916	1919	1916	3312
326	20230607	140200	4275211586	1919	1917	1920	1917	2683
327	20230607	140100	4270067579	1919	1919	1919	1917	2567
328	20230607	140000	4265144540	1920	1921	1923	1918	1690
329	20230607	135900	4261899811	1923	1920	1923	1920	525
330	20230607	135800	4260891484	1922	1923	1923	1921	477
331	20230607	135700	4259974634	1923	1920	1923	1920	740
332	20230607	135600	4258552117	1920	1920	1920	1920	78
333	20230607	135500	4258402357	1922	1920	1922	1920	946
334	20230607	135400	4256586029	1920	1922	1922	1920	1183
335	20230607	135300	4254313241	1921	1921	1921	1921	500
336	20230607	135200	4253352741	1923	1923	1923	1922	1783
337	20230607	135100	4249925539	1923	1922	1923	1921	1035
338	20230607	135000	4247936267	1923	1923	1923	1923	1358
339	20230607	134900	4245324833	1922	1920	1922	1920	658
340	20230607	134800	4244060658	1919	1917	1919	1917	1454
341	20230607	134700	4241272708	1916	1916	1916	1916	1581
342	20230607	134600	4238243512	1916	1916	1916	1916	800
343	20230607	134500	4236710712	1916	1916	1916	1916	868
344	20230607	134400	4235047624	1916	1914	1916	1914	352
345	20230607	134300	4234373840	1914	1913	1916	1913	336
346	20230607	134200	4233730801	1916	1916	1916	1915	1830
347	20230607	134100	4230224523	1916	1916	1917	1916	4
348	20230607	134000	4230216857	1917	1916	1917	1915	214
349	20230607	133900	4229806731	1916	1913	1916	1913	127
350	20230607	133800	4229563744	1917	1916	1917	1913	159
351	20230607	133700	4229259379	1918	1917	1918	1913	2854
352	20230607	133600	4223793791	1917	1916	1917	1915	102
353	20230607	133500	4223598458	1917	1916	1918	1915	1216
354	20230607	133400	4221268724	1918	1918	1918	1913	1523
355	20230607	133300	4218354639	1919	1914	1919	1914	2495
356	20230607	133200	4213574726	1915	1912	1915	1912	2287
357	20230607	133100	4209198230	1914	1912	1915	1912	938
358	20230607	133000	4207403165	1914	1912	1914	1911	642
359	20230607	132900	4206175797	1911	1912	1912	1911	2924
360	20230607	132800	4200585195	1912	1916	1917	1912	1688
361	20230607	132700	4197354802	1916	1914	1916	1913	5736
362	20230607	132600	4186370760	1915	1912	1915	1912	3551
363	20230607	132500	4179579282	1913	1911	1913	1911	1988
364	20230607	132400	4175779079	1911	1912	1912	1908	3036
365	20230607	132300	4169984665	1912	1909	1912	1909	4516
366	20230607	132200	4161361456	1909	1911	1911	1908	2965
367	20230607	132100	4155700110	1912	1912	1912	1910	115
368	20230607	132000	4155480248	1911	1910	1912	1910	130
369	20230607	131900	4155231846	1912	1911	1912	1911	105
370	20230607	131800	4155031090	1912	1910	1913	1910	1177
371	20230607	131700	4152780684	1911	1911	1912	1911	16
372	20230607	131600	4152750106	1911	1913	1913	1911	142
373	20230607	131500	4152478644	1913	1913	1914	1909	1452
374	20230607	131400	4149705209	1914	1909	1914	1909	483
375	20230607	131300	4148782616	1909	1910	1910	1907	354
376	20230607	131200	4148107521	1909	1914	1914	1909	8520
377	20230607	131100	4131833301	1914	1910	1914	1910	971
378	20230607	131000	4129976883	1907	1907	1907	1907	653
379	20230607	130900	4128731612	1907	1912	1912	1907	2092
380	20230607	130800	4124736355	1910	1908	1910	1905	624
381	20230607	130700	4123545246	1908	1908	1908	1906	2409
382	20230607	130600	4118949723	1906	1910	1910	1905	6843
383	20230607	130500	4105898952	1909	1909	1909	1909	175
384	20230607	130400	4105564877	1908	1913	1913	1908	1538
385	20230607	130300	4102629178	1913	1913	1913	1913	532
386	20230607	130200	4101611462	1913	1908	1913	1908	2049
387	20230607	130100	4097699107	1909	1906	1909	1906	1715
388	20230607	130000	4094428989	1909	1910	1910	1909	12
389	20230607	125900	4094406079	1913	1905	1913	1905	1065
390	20230607	125800	4092375814	1905	1909	1909	1905	11374
391	20230607	125700	4070696209	1909	1912	1912	1908	5589
392	20230607	125600	4060021170	1911	1912	1912	1911	1269
393	20230607	125500	4057595611	1913	1912	1913	1912	1110
394	20230607	125400	4055473282	1912	1912	1912	1910	2585
395	20230607	125300	4050531486	1912	1914	1914	1911	3428
396	20230607	125200	4043975856	1914	1918	1918	1912	11904
397	20230607	125100	4021180465	1918	1918	1919	1916	1085
398	20230607	125000	4019100313	1916	1920	1920	1916	11224
399	20230607	124900	3997579560	1919	1920	1922	1919	2443
400	20230607	124800	3992889326	1921	1922	1922	1920	1285
401	20230607	124700	3990421701	1922	1922	1922	1920	12797
402	20230607	124600	3965845039	1922	1922	1924	1922	69
403	20230607	124500	3965712417	1923	1924	1924	1922	222
404	20230607	124400	3965285690	1924	1923	1924	1922	1559
405	20230607	124300	3962287971	1924	1926	1926	1923	3403
406	20230607	124200	3955740747	1926	1929	1929	1926	14
407	20230607	124100	3955713766	1928	1927	1928	1927	939
408	20230607	124000	3953903996	1927	1926	1928	1925	1023
409	20230607	123900	3951931701	1927	1927	1928	1927	115
410	20230607	123800	3951710037	1924	1929	1929	1924	3479
411	20230607	123700	3945000284	1929	1929	1929	1929	6
412	20230607	123600	3944988710	1929	1929	1929	1926	820
413	20230607	123500	3943408504	1927	1925	1927	1925	1460
414	20230607	123400	3940595736	1925	1924	1925	1924	496
415	20230607	123300	3939641280	1924	1923	1924	1922	569
416	20230607	123200	3938547095	1922	1923	1923	1922	230
417	20230607	123100	3938104920	1923	1921	1923	1921	1165
418	20230607	123000	3935866446	1922	1923	1923	1921	1584
419	20230607	122900	3932822840	1923	1923	1923	1922	39
420	20230607	122800	3932747844	1923	1924	1924	1923	792
421	20230607	122700	3931224788	1923	1923	1924	1922	215
422	20230607	122600	3930811536	1924	1924	1927	1924	204
423	20230607	122500	3930419037	1925	1929	1929	1921	5122
424	20230607	122400	3920574700	1931	1927	1934	1927	120
425	20230607	122300	3920343138	1923	1923	1923	1921	4252
426	20230607	122200	3912170625	1923	1926	1928	1923	1735
427	20230607	122100	3908831892	1927	1934	1934	1924	681
428	20230607	122000	3907518377	1935	1931	1935	1931	1466
429	20230607	121900	3904685667	1931	1923	1931	1923	401
430	20230607	121800	3903913026	1923	1922	1923	1922	468
431	20230607	121700	3903013067	1922	1922	1923	1922	5416
432	20230607	121600	3892602220	1923	1923	1923	1922	2956
433	20230607	121500	3886918478	1923	1923	1923	1922	1859
434	20230607	121400	3883343639	1923	1929	1929	1923	11331
435	20230607	121300	3861540834	1929	1929	1929	1928	591
436	20230607	121200	3860401255	1929	1931	1931	1929	106
437	20230607	121100	3860196665	1929	1933	1935	1929	12833
438	20230607	121000	3835409334	1933	1935	1935	1929	7423
439	20230607	120900	3821083989	1935	1936	1936	1930	10447
440	20230607	120800	3800918365	1937	1937	1937	1936	102
441	20230607	120700	3800720891	1936	1937	1937	1935	957
442	20230607	120600	3798868370	1937	1935	1937	1931	3350
443	20230607	120500	3792386596	1938	1937	1940	1937	5839
444	20230607	120400	3781064454	1936	1938	1938	1935	941
445	20230607	120300	3779240950	1938	1932	1938	1931	1427
446	20230607	120200	3776478435	1935	1930	1935	1930	2975
447	20230607	120100	3770732298	1930	1932	1932	1929	734
448	20230607	120000	3769315324	1933	1935	1935	1929	998
449	20230607	115900	3767388125	1935	1929	1935	1926	3004
450	20230607	115800	3761591917	1929	1927	1929	1925	7741
451	20230607	115700	3746677462	1928	1930	1933	1928	1292
452	20230607	115600	3744185860	1930	1932	1933	1929	5021
453	20230607	115500	3734499400	1933	1928	1933	1928	306
454	20230607	115400	3733909200	1928	1938	1938	1928	1679
455	20230607	115300	3730668879	1937	1936	1938	1932	5157
456	20230607	115200	3720684775	1938	1936	1938	1936	2503
457	20230607	115100	3715838963	1936	1936	1936	1936	1
458	20230607	115000	3715837027	1930	1939	1939	1930	2624
459	20230607	114900	3710753738	1939	1937	1939	1937	403
460	20230607	114800	3709972867	1937	1939	1939	1934	894
461	20230607	114700	3708240746	1939	1937	1939	1929	3319
462	20230607	114600	3701816573	1937	1934	1938	1927	3269
463	20230607	114500	3695507804	1934	1928	1934	1927	534
464	20230607	114400	3694476567	1932	1929	1932	1929	5
465	20230607	114300	3694466919	1927	1931	1931	1927	180
466	20230607	114200	3694119347	1931	1931	1931	1930	1040
467	20230607	114100	3692111147	1930	1925	1931	1925	4017
468	20230607	114000	3684354355	1931	1933	1933	1931	607
469	20230607	113900	3683181594	1925	1924	1925	1924	424
470	20230607	113800	3682365763	1924	1933	1933	1924	27833
471	20230607	113700	3628658649	1933	1935	1935	1933	312
472	20230607	113600	3628055540	1932	1935	1935	1932	500
473	20230607	113500	3627089518	1932	1932	1932	1932	0
474	20230607	113400	3627089518	1932	1939	1940	1932	272
475	20230607	113300	3626563635	1932	1939	1940	1932	924
476	20230607	113200	3624774951	1940	1932	1940	1932	3197
477	20230607	113100	3618578098	1932	1932	1932	1932	10
478	20230607	113000	3618558778	1931	1931	1931	1931	1073
479	20230607	112900	3616486815	1930	1940	1940	1930	7476
480	20230607	112800	3602037724	1940	1943	1943	1940	1408
481	20230607	112700	3599302906	1943	1935	1943	1935	5595
482	20230607	112600	3588474669	1936	1936	1937	1935	3390
483	20230607	112500	3581911679	1937	1942	1942	1937	19221
484	20230607	112400	3544654439	1943	1942	1943	1942	46
485	20230607	112300	3544565078	1943	1943	1943	1942	1702
486	20230607	112200	3541258592	1943	1943	1943	1942	4376
487	20230607	112100	3532757310	1943	1943	1943	1943	6363
488	20230607	112000	3520394001	1943	1948	1949	1943	821
489	20230607	111900	3518796196	1948	1948	1948	1948	264
490	20230607	111800	3518281924	1949	1948	1949	1948	1166
491	20230607	111700	3516010456	1949	1950	1950	1949	309
492	20230607	111600	3515408207	1951	1948	1951	1948	64
493	20230607	111500	3515283502	1948	1948	1948	1942	10315
494	20230607	111400	3495214474	1948	1948	1949	1948	1089
495	20230607	111300	3493092102	1948	1947	1948	1947	965
496	20230607	111200	3491213069	1944	1944	1945	1944	1814
497	20230607	111100	3487686553	1945	1947	1947	1945	5099
498	20230607	111000	3477764199	1948	1948	1949	1947	2014
499	20230607	110900	3473842869	1948	1952	1952	1948	1243
500	20230607	110800	3471418916	1953	1952	1953	1952	3
501	20230607	110700	3471413058	1952	1952	1952	1952	854
502	20230607	110600	3469746050	1952	1947	1952	1947	683
503	20230607	110500	3468416244	1947	1947	1947	1946	5420
504	20230607	110400	3457866461	1946	1954	1954	1946	13721
505	20230607	110300	3431097714	1955	1958	1959	1955	3893
506	20230607	110200	3423481176	1959	1960	1960	1959	21
507	20230607	110100	3423440032	1960	1960	1961	1960	317
508	20230607	110000	3422818682	1961	1963	1963	1961	760
509	20230607	105900	3421327922	1963	1963	1963	1963	1301
510	20230607	105800	3418774059	1967	1964	1968	1962	1851
511	20230607	105700	3415133880	1963	1969	1969	1963	6853
512	20230607	105600	3401646477	1969	1962	1969	1961	2186
513	20230607	105500	3397358552	1962	1966	1966	1962	2940
514	20230607	105400	3391580830	1966	1967	1968	1966	1842
515	20230607	105300	3387959370	1968	1969	1969	1965	1297
516	20230607	105200	3385406625	1971	1963	1972	1963	19238
517	20230607	105100	3347539980	1964	1958	1968	1956	12221
518	20230607	105000	3323563389	1958	1955	1960	1946	6765
519	20230607	104900	3310319075	1959	1964	1964	1946	12016
520	20230607	104800	3286818598	1969	1970	1970	1964	935
521	20230607	104700	3284980567	1971	1969	1972	1967	17652
522	20230607	104600	3250207771	1967	1963	1970	1963	1460
523	20230607	104500	3247335981	1962	1970	1971	1962	15665
524	20230607	104400	3216492722	1970	1962	1970	1962	19626
525	20230607	104300	3177902290	1961	1953	1961	1953	18006
526	20230607	104200	3142660147	1952	1944	1952	1944	32520
527	20230607	104100	3079303338	1944	1942	1944	1941	776
528	20230607	104000	3077796418	1941	1941	1941	1941	656
529	20230607	103900	3076523122	1941	1942	1942	1940	1974
530	20230607	103800	3072691319	1944	1942	1944	1942	438
531	20230607	103700	3071840644	1942	1943	1944	1942	4463
532	20230607	103600	3063173326	1943	1948	1948	1943	1160
533	20230607	103500	3060919317	1948	1946	1948	1946	2018
534	20230607	103400	3056991243	1947	1944	1947	1943	2466
535	20230607	103300	3052197832	1943	1945	1945	1943	1049
536	20230607	103200	3050158605	1944	1944	1948	1944	3254
537	20230607	103100	3043832014	1944	1950	1950	1944	1199
538	20230607	103000	3041500137	1949	1949	1950	1941	11210
539	20230607	102900	3019676163	1949	1944	1949	1940	1762
540	20230607	102800	3016252296	1939	1949	1949	1939	14728
541	20230607	102700	2987641086	1949	1949	1950	1948	1328
542	20230607	102600	2985052360	1947	1954	1954	1947	2842
543	20230607	102500	2979512892	1956	1953	1956	1950	1877
544	20230607	102400	2975849585	1957	1953	1957	1953	1757
545	20230607	102300	2972417536	1953	1963	1963	1951	5907
546	20230607	102200	2960849084	1963	1964	1965	1961	1088
547	20230607	102100	2958712556	1965	1958	1967	1958	9336
548	20230607	102000	2940398685	1958	1962	1965	1958	13912
549	20230607	101900	2913099743	1960	1964	1970	1960	19007
550	20230607	101800	2875737017	1963	1951	1963	1950	22028
551	20230607	101700	2832627486	1950	1953	1955	1947	5742
552	20230607	101600	2821425821	1952	1959	1961	1952	14795
553	20230607	101500	2792459360	1959	1956	1959	1956	5616
554	20230607	101400	2781468909	1957	1955	1957	1953	15218
555	20230607	101300	2751711376	1955	1956	1957	1955	3762
556	20230607	101200	2744352093	1957	1954	1962	1954	22917
557	20230607	101100	2699530088	1953	1943	1953	1939	22164
558	20230607	101000	2656337753	1943	1947	1947	1942	820
559	20230607	100900	2654744214	1947	1949	1949	1942	2801
560	20230607	100800	2649297267	1939	1945	1954	1938	33325
561	20230607	100700	2584447286	1945	1937	1945	1937	11289
562	20230607	100600	2562534734	1940	1930	1941	1930	14963
563	20230607	100500	2533568222	1929	1930	1930	1927	4301
564	20230607	100400	2525268306	1930	1930	1930	1926	1289
565	20230607	100300	2522781418	1922	1930	1931	1922	2197
566	20230607	100200	2518552021	1931	1930	1931	1930	4413
567	20230607	100100	2510033928	1930	1931	1933	1930	77
568	20230607	100000	2509885291	1934	1926	1934	1926	12382
569	20230607	095900	2486003984	1925	1924	1925	1921	9124
570	20230607	095800	2468468195	1923	1919	1923	1918	823
571	20230607	095700	2466886432	1918	1925	1925	1918	4100
572	20230607	095600	2459012605	1922	1925	1926	1921	3575
573	20230607	095500	2452131271	1925	1926	1926	1922	5643
574	20230607	095400	2441267700	1926	1921	1926	1920	4512
575	20230607	095300	2432585461	1925	1924	1927	1924	2955
576	20230607	095200	2426897499	1925	1918	1925	1915	10969
577	20230607	095100	2405843309	1918	1915	1918	1914	4878
578	20230607	095000	2396502821	1915	1914	1915	1913	17616
579	20230607	094900	2362789294	1913	1918	1918	1913	5857
580	20230607	094800	2351579976	1918	1920	1920	1913	1177
581	20230607	094700	2349321310	1920	1919	1920	1919	78
582	20230607	094600	2349171613	1921	1911	1921	1911	1733
583	20230607	094500	2345859310	1911	1918	1918	1911	3621
584	20230607	094400	2338926711	1917	1923	1923	1917	2390
585	20230607	094300	2334336153	1923	1923	1923	1917	761
586	20230607	094200	2332873592	1923	1920	1923	1917	8631
587	20230607	094100	2316311884	1923	1919	1923	1919	3
588	20230607	094000	2316306119	1923	1924	1925	1919	1627
589	20230607	093900	2313179074	1925	1917	1925	1917	3320
590	20230607	093800	2306813403	1917	1915	1917	1915	2829
591	20230607	093700	2301393318	1915	1909	1917	1900	27847
592	20230607	093600	2248398000	1905	1921	1928	1905	23189
593	20230607	093500	2203978146	1921	1929	1929	1921	7438
594	20230607	093400	2189654723	1929	1923	1929	1921	14108
595	20230607	093300	2162501512	1923	1926	1929	1922	14840
596	20230607	093200	2133956489	1926	1931	1931	1926	5989
597	20230607	093100	2122407723	1929	1942	1942	1929	4926
598	20230607	093000	2112883933	1942	1933	1942	1930	10403
599	20230607	092900	2092742200	1937	1941	1942	1934	10968
600	20230607	092800	2071503248	1942	1942	1943	1936	3201
601	20230607	092700	2065289467	1942	1943	1944	1941	2795
602	20230607	092600	2059859798	1944	1941	1944	1933	17673
603	20230607	092500	2025540594	1933	1933	1941	1933	2831
604	20230607	092400	2020052129	1933	1925	1950	1925	4041
605	20230607	092300	2012233261	1925	1921	1932	1920	28236
606	20230607	092200	1957869520	1921	1930	1931	1921	30886
607	20230607	092100	1898360022	1931	1933	1933	1930	15456
608	20230607	092000	1868498489	1933	1949	1949	1933	21811
609	20230607	091900	1826223290	1949	1939	1956	1939	12140
610	20230607	091800	1802628371	1939	1950	1950	1939	22837
611	20230607	091700	1758249229	1949	1955	1957	1949	24316
612	20230607	091600	1710806122	1952	1959	1959	1952	12574
613	20230607	091500	1686200131	1958	1956	1967	1955	38930
614	20230607	091400	1609888800	1955	1951	1958	1950	20209
615	20230607	091300	1570385616	1951	1955	1955	1937	38171
616	20230607	091200	1496048754	1955	1974	1982	1955	93908
617	20230607	091100	1311557353	1982	1973	1985	1959	129911
618	20230607	091000	1054654004	1977	1947	1978	1946	127158
619	20230607	090900	805481783	1946	1930	1946	1927	101016
620	20230607	090800	609834171	1927	1931	1933	1920	35462
621	20230607	090700	541472718	1931	1933	1940	1930	50987
622	20230607	090600	442923150	1938	1939	1943	1933	61264
623	20230607	090500	324187438	1939	1930	1939	1930	27513
624	20230607	090400	270997097	1931	1918	1931	1918	27746
625	20230607	090300	217537273	1918	1907	1925	1907	50384
626	20230607	090200	120852332	1906	1904	1913	1903	10981
627	20230607	090100	99911847	1908	1918	1918	1904	11407
628	20230607	090000	78078958	1918	1905	1918	1901	39996