KissMeData/277410/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193000	30296560461	1992	1992	1992	1992	186281
3	20230605	192900	30296560461	1992	1992	1992	1992	0
4	20230605	192800	30296560461	1992	1992	1992	1992	0
5	20230605	192700	30296560461	1992	1992	1992	1992	0
6	20230605	192600	30296560461	1992	1992	1992	1992	0
7	20230605	192500	30296560461	1992	1992	1992	1992	0
8	20230605	192400	30296560461	1992	1992	1992	1992	0
9	20230605	192300	30296560461	1992	1992	1992	1992	0
10	20230605	192200	30296560461	1992	1992	1992	1992	0
11	20230605	192100	30296560461	1992	1992	1992	1992	0
12	20230605	192000	30296560461	1992	1992	1992	1992	0
13	20230605	191900	30296560461	1992	1992	1992	1992	0
14	20230605	191800	30296560461	1992	1992	1992	1992	0
15	20230605	191700	30296560461	1992	1992	1992	1992	0
16	20230605	191600	30296560461	1992	1992	1992	1992	0
17	20230605	191500	30296560461	1992	1992	1992	1992	0
18	20230605	191400	30296560461	1992	1992	1992	1992	0
19	20230605	191300	30296560461	1992	1992	1992	1992	0
20	20230605	191200	30296560461	1992	1992	1992	1992	0
21	20230605	191100	30296560461	1992	1992	1992	1992	0
22	20230605	191000	30296560461	1992	1992	1992	1992	0
23	20230605	190900	30296560461	1992	1992	1992	1992	0
24	20230605	190800	30296560461	1992	1992	1992	1992	0
25	20230605	190700	30296560461	1992	1992	1992	1992	0
26	20230605	190600	30296560461	1992	1992	1992	1992	0
27	20230605	190500	30296560461	1992	1992	1992	1992	0
28	20230605	190400	30296560461	1992	1992	1992	1992	0
29	20230605	190300	30296560461	1992	1992	1992	1992	0
30	20230605	190200	30296560461	1992	1992	1992	1992	0
31	20230605	190100	30296560461	1992	1992	1992	1992	0
32	20230605	190000	30296560461	1992	1992	1992	1992	186281
33	20230605	185900	30296560461	1992	1992	1992	1992	0
34	20230605	185800	30296560461	1992	1992	1992	1992	0
35	20230605	185700	30296560461	1992	1992	1992	1992	0
36	20230605	185600	30296560461	1992	1992	1992	1992	0
37	20230605	185500	30296560461	1992	1992	1992	1992	0
38	20230605	185400	30296560461	1992	1992	1992	1992	0
39	20230605	185300	30296560461	1992	1992	1992	1992	0
40	20230605	185200	30296560461	1992	1992	1992	1992	0
41	20230605	185100	30296560461	1992	1992	1992	1992	0
42	20230605	185000	30296560461	1992	1992	1992	1992	0
43	20230605	184900	30296560461	1992	1992	1992	1992	0
44	20230605	184800	30296560461	1992	1992	1992	1992	0
45	20230605	184700	30296560461	1992	1992	1992	1992	0
46	20230605	184600	30296560461	1992	1992	1992	1992	0
47	20230605	184500	30296560461	1992	1992	1992	1992	0
48	20230605	184400	30296560461	1992	1992	1992	1992	0
49	20230605	184300	30296560461	1992	1992	1992	1992	0
50	20230605	184200	30296560461	1992	1992	1992	1992	0
51	20230605	184100	30296560461	1992	1992	1992	1992	0
52	20230605	184000	30296560461	1992	1992	1992	1992	0
53	20230605	183900	30296560461	1992	1992	1992	1992	0
54	20230605	183800	30296560461	1992	1992	1992	1992	0
55	20230605	183700	30296560461	1992	1992	1992	1992	0
56	20230605	183600	30296560461	1992	1992	1992	1992	0
57	20230605	183500	30296560461	1992	1992	1992	1992	0
58	20230605	183400	30296560461	1992	1992	1992	1992	0
59	20230605	183300	30296560461	1992	1992	1992	1992	0
60	20230605	183200	30296560461	1992	1992	1992	1992	0
61	20230605	183100	30296560461	1992	1992	1992	1992	0
62	20230605	183000	30296560461	1992	1992	1992	1992	186281
63	20230605	182900	30296560461	1992	1992	1992	1992	0
64	20230605	182800	30296560461	1992	1992	1992	1992	0
65	20230605	182700	30296560461	1992	1992	1992	1992	0
66	20230605	182600	30296560461	1992	1992	1992	1992	0
67	20230605	182500	30296560461	1992	1992	1992	1992	0
68	20230605	182400	30296560461	1992	1992	1992	1992	0
69	20230605	182300	30296560461	1992	1992	1992	1992	0
70	20230605	182200	30296560461	1992	1992	1992	1992	0
71	20230605	182100	30296560461	1992	1992	1992	1992	0
72	20230605	182000	30296560461	1992	1992	1992	1992	0
73	20230605	181900	30296560461	1992	1992	1992	1992	0
74	20230605	181800	30296560461	1992	1992	1992	1992	0
75	20230605	181700	30296560461	1992	1992	1992	1992	0
76	20230605	181600	30296560461	1992	1992	1992	1992	0
77	20230605	181500	30296560461	1992	1992	1992	1992	0
78	20230605	181400	30296560461	1992	1992	1992	1992	0
79	20230605	181300	30296560461	1992	1992	1992	1992	0
80	20230605	181200	30296560461	1992	1992	1992	1992	0
81	20230605	181100	30296560461	1992	1992	1992	1992	0
82	20230605	181000	30296560461	1992	1992	1992	1992	0
83	20230605	180900	30296560461	1992	1992	1992	1992	0
84	20230605	180800	30296560461	1992	1992	1992	1992	0
85	20230605	180700	30296560461	1992	1992	1992	1992	0
86	20230605	180600	30296560461	1992	1992	1992	1992	0
87	20230605	180500	30296560461	1992	1992	1992	1992	0
88	20230605	180400	30296560461	1992	1992	1992	1992	0
89	20230605	180300	30296560461	1992	1992	1992	1992	0
90	20230605	180200	30296560461	1992	1992	1992	1992	0
91	20230605	180100	30296560461	1992	1992	1992	1992	0
92	20230605	180000	30296560461	1992	1992	1992	1992	186281
93	20230605	175900	30296560461	1992	1992	1992	1992	0
94	20230605	175800	30296560461	1992	1992	1992	1992	0
95	20230605	175700	30296560461	1992	1992	1992	1992	0
96	20230605	175600	30296560461	1992	1992	1992	1992	0
97	20230605	175500	30296560461	1992	1992	1992	1992	0
98	20230605	175400	30296560461	1992	1992	1992	1992	0
99	20230605	175300	30296560461	1992	1992	1992	1992	0
100	20230605	175200	30296560461	1992	1992	1992	1992	0
101	20230605	175100	30296560461	1992	1992	1992	1992	0
102	20230605	175000	30296560461	1992	1992	1992	1992	0
103	20230605	174900	30296560461	1992	1992	1992	1992	0
104	20230605	174800	30296560461	1992	1992	1992	1992	0
105	20230605	174700	30296560461	1992	1992	1992	1992	0
106	20230605	174600	30296560461	1992	1992	1992	1992	0
107	20230605	174500	30296560461	1992	1992	1992	1992	0
108	20230605	174400	30296560461	1992	1992	1992	1992	0
109	20230605	174300	30296560461	1992	1992	1992	1992	0
110	20230605	174200	30296560461	1992	1992	1992	1992	0
111	20230605	174100	30296560461	1992	1992	1992	1992	0
112	20230605	174000	30296560461	1992	1992	1992	1992	0
113	20230605	173900	30296560461	1992	1992	1992	1992	0
114	20230605	173800	30296560461	1992	1992	1992	1992	0
115	20230605	173700	30296560461	1992	1992	1992	1992	0
116	20230605	173600	30296560461	1992	1992	1992	1992	0
117	20230605	173500	30296560461	1992	1992	1992	1992	0
118	20230605	173400	30296560461	1992	1992	1992	1992	0
119	20230605	173300	30296560461	1992	1992	1992	1992	0
120	20230605	173200	30296560461	1992	1992	1992	1992	0
121	20230605	173100	30296560461	1992	1992	1992	1992	0
122	20230605	173000	30296560461	1992	1992	1992	1992	186281
123	20230605	172900	30296560461	1992	1992	1992	1992	0
124	20230605	172800	30296560461	1992	1992	1992	1992	0
125	20230605	172700	30296560461	1992	1992	1992	1992	0
126	20230605	172600	30296560461	1992	1992	1992	1992	0
127	20230605	172500	30296560461	1992	1992	1992	1992	0
128	20230605	172400	30296560461	1992	1992	1992	1992	0
129	20230605	172300	30296560461	1992	1992	1992	1992	0
130	20230605	172200	30296560461	1992	1992	1992	1992	0
131	20230605	172100	30296560461	1992	1992	1992	1992	0
132	20230605	172000	30296560461	1992	1992	1992	1992	0
133	20230605	171900	30296560461	1992	1992	1992	1992	0
134	20230605	171800	30296560461	1992	1992	1992	1992	0
135	20230605	171700	30296560461	1992	1992	1992	1992	0
136	20230605	171600	30296560461	1992	1992	1992	1992	0
137	20230605	171500	30296560461	1992	1992	1992	1992	0
138	20230605	171400	30296560461	1992	1992	1992	1992	0
139	20230605	171300	30296560461	1992	1992	1992	1992	0
140	20230605	171200	30296560461	1992	1992	1992	1992	0
141	20230605	171100	30296560461	1992	1992	1992	1992	0
142	20230605	171000	30296560461	1992	1992	1992	1992	0
143	20230605	170900	30296560461	1992	1992	1992	1992	0
144	20230605	170800	30296560461	1992	1992	1992	1992	0
145	20230605	170700	30296560461	1992	1992	1992	1992	0
146	20230605	170600	30296560461	1992	1992	1992	1992	0
147	20230605	170500	30296560461	1992	1992	1992	1992	0
148	20230605	170400	30296560461	1992	1992	1992	1992	0
149	20230605	170300	30296560461	1992	1992	1992	1992	0
150	20230605	170200	30296560461	1992	1992	1992	1992	0
151	20230605	170100	30296560461	1992	1992	1992	1992	0
152	20230605	170000	30296560461	1992	1992	1992	1992	186281
153	20230605	165900	30296560461	1992	1992	1992	1992	0
154	20230605	165800	30296560461	1992	1992	1992	1992	0
155	20230605	165700	30296560461	1992	1992	1992	1992	0
156	20230605	165600	30296560461	1992	1992	1992	1992	0
157	20230605	165500	30296560461	1992	1992	1992	1992	0
158	20230605	165400	30296560461	1992	1992	1992	1992	0
159	20230605	165300	30296560461	1992	1992	1992	1992	0
160	20230605	165200	30296560461	1992	1992	1992	1992	0
161	20230605	165100	30296560461	1992	1992	1992	1992	0
162	20230605	165000	30296560461	1992	1992	1992	1992	0
163	20230605	164900	30296560461	1992	1992	1992	1992	0
164	20230605	164800	30296560461	1992	1992	1992	1992	0
165	20230605	164700	30296560461	1992	1992	1992	1992	0
166	20230605	164600	30296560461	1992	1992	1992	1992	0
167	20230605	164500	30296560461	1992	1992	1992	1992	0
168	20230605	164400	30296560461	1992	1992	1992	1992	0
169	20230605	164300	30296560461	1992	1992	1992	1992	0
170	20230605	164200	30296560461	1992	1992	1992	1992	0
171	20230605	164100	30296560461	1992	1992	1992	1992	0
172	20230605	164000	30296560461	1992	1992	1992	1992	0
173	20230605	163900	30296560461	1992	1992	1992	1992	0
174	20230605	163800	30296560461	1992	1992	1992	1992	0
175	20230605	163700	30296560461	1992	1992	1992	1992	0
176	20230605	163600	30296560461	1992	1992	1992	1992	0
177	20230605	163500	30296560461	1992	1992	1992	1992	0
178	20230605	163400	30296560461	1992	1992	1992	1992	0
179	20230605	163300	30296560461	1992	1992	1992	1992	0
180	20230605	163200	30296560461	1992	1992	1992	1992	0
181	20230605	163100	30296560461	1992	1992	1992	1992	0
182	20230605	163000	30296560461	1992	1992	1992	1992	186281
183	20230605	162900	30296560461	1992	1992	1992	1992	0
184	20230605	162800	30296560461	1992	1992	1992	1992	0
185	20230605	162700	30296560461	1992	1992	1992	1992	0
186	20230605	162600	30296560461	1992	1992	1992	1992	0
187	20230605	162500	30296560461	1992	1992	1992	1992	0
188	20230605	162400	30296560461	1992	1992	1992	1992	0
189	20230605	162300	30296560461	1992	1992	1992	1992	0
190	20230605	162200	30296560461	1992	1992	1992	1992	0
191	20230605	162100	30296560461	1992	1992	1992	1992	0
192	20230605	162000	30296560461	1992	1992	1992	1992	0
193	20230605	161900	30296560461	1992	1992	1992	1992	0
194	20230605	161800	30296560461	1992	1992	1992	1992	0
195	20230605	161700	30296560461	1992	1992	1992	1992	0
196	20230605	161600	30296560461	1992	1992	1992	1992	0
197	20230605	161500	30296560461	1992	1992	1992	1992	0
198	20230605	161400	30296560461	1992	1992	1992	1992	0
199	20230605	161300	30296560461	1992	1992	1992	1992	0
200	20230605	161200	30296560461	1992	1992	1992	1992	0
201	20230605	161100	30296560461	1992	1992	1992	1992	0
202	20230605	161000	30296560461	1992	1992	1992	1992	0
203	20230605	160900	30296560461	1992	1992	1992	1992	0
204	20230605	160800	30296560461	1992	1992	1992	1992	0
205	20230605	160700	30296560461	1992	1992	1992	1992	0
206	20230605	160600	30296560461	1992	1992	1992	1992	0
207	20230605	160500	30296560461	1992	1992	1992	1992	0
208	20230605	160400	30296560461	1992	1992	1992	1992	0
209	20230605	160300	30296560461	1992	1992	1992	1992	0
210	20230605	160200	30296560461	1992	1992	1992	1992	0
211	20230605	160100	30296560461	1992	1992	1992	1992	0
212	20230605	160000	30296560461	1992	1992	1992	1992	186281
213	20230605	155900	30296560461	1992	1992	1992	1992	0
214	20230605	155800	30296560461	1992	1992	1992	1992	0
215	20230605	155700	30296560461	1992	1992	1992	1992	0
216	20230605	155600	30296560461	1992	1992	1992	1992	0
217	20230605	155500	30296560461	1992	1992	1992	1992	0
218	20230605	155400	30296560461	1992	1992	1992	1992	0
219	20230605	155300	30296560461	1992	1992	1992	1992	0
220	20230605	155200	30296560461	1992	1992	1992	1992	0
221	20230605	155100	30296560461	1992	1992	1992	1992	0
222	20230605	155000	30296560461	1992	1992	1992	1992	0
223	20230605	154900	30296560461	1992	1992	1992	1992	0
224	20230605	154800	30296560461	1992	1992	1992	1992	0
225	20230605	154700	30296560461	1992	1992	1992	1992	0
226	20230605	154600	30296560461	1992	1992	1992	1992	0
227	20230605	154500	30296560461	1992	1992	1992	1992	0
228	20230605	154400	30296560461	1992	1992	1992	1992	0
229	20230605	154300	30296560461	1992	1992	1992	1992	0
230	20230605	154200	30296560461	1992	1992	1992	1992	0
231	20230605	154100	30296560461	1992	1992	1992	1992	0
232	20230605	154000	30296560461	1992	1992	1992	1992	0
233	20230605	153900	30296560461	1992	1992	1992	1992	0
234	20230605	153800	30296560461	1992	1992	1992	1992	0
235	20230605	153700	30296560461	1992	1992	1992	1992	0
236	20230605	153600	30296560461	1992	1992	1992	1992	0
237	20230605	153500	30296560461	1992	1992	1992	1992	0
238	20230605	153400	30296560461	1992	1992	1992	1992	0
239	20230605	153300	30296560461	1992	1992	1992	1992	0
240	20230605	153200	30296560461	1992	1992	1992	1992	0
241	20230605	153100	30296560461	1992	1992	1992	1992	0
242	20230605	153000	30296560461	1992	1992	1992	1992	372562
243	20230605	152900	29925488709	1996	1996	1996	1996	0
244	20230605	152800	29925488709	1996	1996	1996	1996	0
245	20230605	152700	29925488709	1996	1996	1996	1996	0
246	20230605	152600	29925488709	1996	1996	1996	1996	0
247	20230605	152500	29925488709	1996	1996	1996	1996	0
248	20230605	152400	29925488709	1996	1996	1996	1996	0
249	20230605	152300	29925488709	1996	1996	1996	1996	0
250	20230605	152200	29925488709	1996	1996	1996	1996	0
251	20230605	152100	29925488709	1996	1996	1996	1996	0
252	20230605	152000	29925488709	1996	1996	1996	1996	0
253	20230605	151900	29925488709	1996	2000	2000	1990	65978
254	20230605	151800	29793898542	2000	1988	2005	1987	118284
255	20230605	151700	29558097519	1988	1983	1988	1982	37240
256	20230605	151600	29484146826	1982	1982	1985	1978	45103
257	20230605	151500	29394791049	1982	1989	1990	1976	63099
258	20230605	151400	29269775418	1989	1991	1992	1984	38820
259	20230605	151300	29192609651	1991	1986	1991	1984	40812
260	20230605	151200	29111508098	1985	1984	1990	1982	16929
261	20230605	151100	29077894153	1984	1989	1989	1978	105020
262	20230605	151000	28869754748	1990	1996	1996	1985	45839
263	20230605	150900	28778583048	1996	1987	1997	1986	39812
264	20230605	150800	28699350257	1988	1997	1999	1984	53717
265	20230605	150700	28592294817	1996	1987	2005	1987	117566
266	20230605	150600	28357510517	1986	1985	1987	1980	174085
267	20230605	150500	28012365827	1985	2010	2015	1980	352331
268	20230605	150400	27310528337	2015	2015	2025	2010	41897
269	20230605	150300	27226106042	2020	2030	2030	2005	122006
270	20230605	150200	26980314032	2030	2010	2040	2010	146567
271	20230605	150100	26682977277	2015	2015	2025	2010	237163
272	20230605	150000	26204054352	2015	2045	2050	2005	440648
273	20230605	145900	25312256697	2030	2100	2100	2030	610602
274	20230605	145800	24053848102	2100	2200	2215	2075	805065
275	20230605	145700	22346922742	2200	2175	2230	2175	229522
276	20230605	145600	21841006637	2185	2210	2240	2170	543492
277	20230605	145500	20646474187	2210	2305	2310	2170	522017
278	20230605	145400	19471622107	2305	2285	2310	2270	367687
279	20230605	145300	18627848707	2285	2305	2310	2270	344762
280	20230605	145200	17838283817	2305	2310	2315	2290	365386
281	20230605	145100	16996334417	2310	2255	2325	2245	1076047
282	20230605	145000	14535199822	2260	2210	2260	2175	579880
283	20230605	144900	13245105027	2210	2170	2215	2165	462308
284	20230605	144800	12229128957	2165	2145	2190	2135	395784
285	20230605	144700	11370179742	2145	2185	2190	2140	311472
286	20230605	144600	10696224752	2185	2210	2210	2155	341054
287	20230605	144500	9953055352	2210	2230	2235	2185	457705
288	20230605	144400	8943264022	2230	2195	2295	2190	888668
289	20230605	144300	6950139052	2195	2150	2200	2140	886512
290	20230605	144200	5031749582	2145	2140	2150	2120	269715
291	20230605	144100	4455016802	2115	2115	2115	2115	0
292	20230605	144000	4455016802	2115	2080	2115	2055	244647
293	20230605	143900	3941591217	2075	2090	2090	2050	113670
294	20230605	143800	3706219557	2085	2095	2110	2075	238227
295	20230605	143700	3207337787	2095	2100	2110	2040	455596
296	20230605	143600	2264274867	2100	2005	2100	1983	473901
297	20230605	143500	1297960165	2005	1949	2005	1949	155674
298	20230605	143400	989548893	1948	1940	1948	1940	3412
299	20230605	143300	982915018	1940	1940	1940	1940	39
300	20230605	143200	982839358	1940	1943	1943	1940	1330
301	20230605	143100	980258697	1942	1942	1942	1942	0
302	20230605	143000	980258697	1942	1942	1942	1942	379
303	20230605	142900	979522679	1943	1943	1943	1943	132
304	20230605	142800	979266203	1944	1943	1944	1943	102
305	20230605	142700	979067916	1944	1944	1944	1944	239
306	20230605	142600	978603300	1944	1944	1944	1944	0
307	20230605	142500	978603300	1944	1944	1944	1944	155
308	20230605	142400	978301980	1944	1944	1944	1944	359
309	20230605	142300	977604084	1945	1944	1945	1944	5
310	20230605	142200	977594363	1944	1943	1944	1943	65
311	20230605	142100	977468066	1943	1944	1944	1943	1950
312	20230605	142000	973678204	1945	1946	1946	1945	2439
313	20230605	141900	968933933	1946	1949	1949	1946	71
314	20230605	141800	968795720	1949	1949	1949	1949	0
315	20230605	141700	968795720	1949	1949	1949	1949	196
316	20230605	141600	968413716	1949	1949	1949	1949	0
317	20230605	141500	968413716	1949	1949	1949	1949	0
318	20230605	141400	968413716	1949	1949	1949	1946	1221
319	20230605	141300	966037177	1950	1950	1950	1950	1
320	20230605	141200	966035227	1950	1950	1950	1950	1
321	20230605	141100	966033277	1950	1947	1950	1947	305
322	20230605	141000	965439254	1947	1947	1947	1947	1021
323	20230605	140900	963451367	1946	1945	1946	1945	54
324	20230605	140800	963346302	1946	1946	1946	1946	0
325	20230605	140700	963346302	1946	1944	1946	1939	526
326	20230605	140600	962325871	1940	1940	1940	1940	0
327	20230605	140500	962325871	1940	1940	1940	1940	130
328	20230605	140400	962073671	1939	1940	1940	1939	868
329	20230605	140300	960390059	1945	1944	1945	1940	745
330	20230605	140200	958944743	1946	1946	1946	1946	0
331	20230605	140100	958944743	1946	1946	1946	1946	205
332	20230605	140000	958545813	1946	1947	1947	1946	2
333	20230605	135900	958541920	1948	1948	1948	1948	1
334	20230605	135800	958539972	1949	1949	1949	1949	0
335	20230605	135700	958539972	1949	1950	1950	1949	2
336	20230605	135600	958536073	1950	1949	1950	1940	5005
337	20230605	135500	948825129	1950	1949	1950	1949	8
338	20230605	135400	948809535	1942	1943	1943	1942	103
339	20230605	135300	948609498	1944	1949	1949	1944	108
340	20230605	135200	948399301	1949	1948	1949	1948	179
341	20230605	135100	948050580	1948	1955	1955	1944	154
342	20230605	135000	947750782	1954	1954	1954	1954	20
343	20230605	134900	947711702	1955	1955	1955	1955	0
344	20230605	134800	947711702	1955	1954	1955	1954	5
345	20230605	134700	947701931	1955	1953	1955	1953	500
346	20230605	134600	946725019	1954	1946	1954	1940	2803
347	20230605	134500	941280967	1946	1946	1952	1946	792
348	20230605	134400	939739323	1946	1948	1948	1946	470
349	20230605	134300	938824128	1949	1950	1950	1949	1803
350	20230605	134200	935309674	1950	1950	1950	1950	5
351	20230605	134100	935299924	1952	1950	1952	1950	56
352	20230605	134000	935190640	1950	1950	1950	1950	607
353	20230605	133900	934006990	1952	1950	1952	1950	494
354	20230605	133800	933043688	1952	1957	1957	1952	30
355	20230605	133700	932985078	1959	1958	1959	1958	40
356	20230605	133600	932906721	1959	1959	1959	1959	0
357	20230605	133500	932906721	1959	1959	1959	1959	0
358	20230605	133400	932906721	1959	1957	1959	1957	86
359	20230605	133300	932738402	1960	1960	1960	1960	0
360	20230605	133200	932738402	1960	1957	1960	1957	1919
361	20230605	133100	928977365	1949	1958	1959	1949	67
362	20230605	133000	928846244	1948	1948	1948	1948	923
363	20230605	132900	927048240	1948	1958	1959	1948	388
364	20230605	132800	926288877	1960	1960	1960	1960	160
365	20230605	132700	925975277	1960	1947	1960	1944	2279
366	20230605	132600	921541649	1949	1949	1949	1949	472
367	20230605	132500	920621721	1947	1960	1960	1947	3052
368	20230605	132400	914665297	1961	1956	1961	1956	1128
369	20230605	132300	912456729	1957	1957	1957	1957	25
370	20230605	132200	912407804	1959	1951	1959	1950	4047
371	20230605	132100	904514636	1950	1963	1964	1950	3142
372	20230605	132000	898382369	1953	1964	1964	1953	1054
373	20230605	131900	896313344	1965	1965	1965	1965	100
374	20230605	131800	896116844	1965	1966	1967	1965	904
375	20230605	131700	894338883	1952	1960	1966	1952	12376
376	20230605	131600	870083606	1960	1965	1965	1960	981
377	20230605	131500	868158076	1966	1962	1970	1962	6980
378	20230605	131400	854420716	1970	1966	1973	1966	9204
379	20230605	131300	836294822	1966	1958	1967	1958	6687
380	20230605	131200	823158629	1958	1960	1961	1958	4792
381	20230605	131100	813766908	1960	1957	1960	1957	3046
382	20230605	131000	807796832	1957	1955	1960	1955	1117
383	20230605	130900	805610917	1955	1954	1955	1954	629
384	20230605	130800	804381850	1954	1962	1963	1950	4401
385	20230605	130700	795747459	1963	1956	1963	1944	12822
386	20230605	130600	770646436	1956	1940	1956	1940	14984
387	20230605	130500	741445730	1941	1939	1941	1939	994
388	20230605	130400	739518122	1939	1938	1939	1935	225
389	20230605	130300	739081908	1938	1937	1938	1937	632
390	20230605	130200	737857297	1938	1938	1938	1938	0
391	20230605	130100	737857297	1938	1938	1938	1938	0
392	20230605	130000	737857297	1938	1938	1938	1938	10
393	20230605	125900	737837917	1938	1938	1938	1938	3
394	20230605	125800	737832103	1935	1938	1938	1935	96
395	20230605	125700	737646253	1938	1938	1938	1938	0
396	20230605	125600	737646253	1938	1939	1940	1938	122
397	20230605	125500	737409677	1939	1938	1941	1938	341
398	20230605	125400	736748796	1935	1932	1935	1932	481
399	20230605	125300	735818133	1935	1935	1935	1935	4
400	20230605	125200	735810393	1931	1931	1931	1931	0
401	20230605	125100	735810393	1931	1932	1932	1931	500
402	20230605	125000	734844732	1935	1935	1935	1935	570
403	20230605	124900	733741782	1935	1931	1935	1931	1000
404	20230605	124800	731808782	1931	1931	1931	1931	858
405	20230605	124700	730151984	1931	1932	1932	1931	500
406	20230605	124600	729186227	1935	1932	1935	1932	502
407	20230605	124500	728216357	1932	1932	1932	1932	0
408	20230605	124400	728216357	1932	1932	1932	1932	0
409	20230605	124300	728216357	1932	1932	1932	1932	60
410	20230605	124200	728100437	1932	1933	1933	1932	300
411	20230605	124100	727520681	1932	1932	1932	1932	0
412	20230605	124000	727520681	1932	1931	1932	1931	486
413	20230605	123900	726582137	1931	1934	1934	1931	668
414	20230605	123800	725290669	1935	1935	1935	1935	0
415	20230605	123700	725290669	1935	1935	1935	1935	0
416	20230605	123600	725290669	1935	1935	1935	1935	0
417	20230605	123500	725290669	1935	1935	1935	1935	0
418	20230605	123400	725290669	1935	1935	1935	1935	8
419	20230605	123300	725275189	1935	1935	1935	1935	15
420	20230605	123200	725246164	1935	1940	1940	1935	74
421	20230605	123100	725102969	1940	1940	1940	1940	0
422	20230605	123000	725102969	1940	1941	1941	1940	36
423	20230605	122900	725033109	1941	1941	1941	1941	0
424	20230605	122800	725033109	1941	1941	1941	1941	0
425	20230605	122700	725033109	1941	1941	1941	1932	521
426	20230605	122600	724026298	1941	1932	1941	1932	16
427	20230605	122500	723995377	1932	1937	1937	1931	1610
428	20230605	122400	720885476	1937	1943	1943	1937	143
429	20230605	122300	720607657	1943	1943	1943	1943	0
430	20230605	122200	720607657	1943	1943	1943	1943	0
431	20230605	122100	720607657	1943	1943	1943	1943	0
432	20230605	122000	720607657	1943	1933	1943	1933	3095
433	20230605	121900	714624990	1932	1938	1938	1931	5429
434	20230605	121800	704130633	1938	1938	1938	1938	295
435	20230605	121700	703558923	1938	1939	1939	1938	1000
436	20230605	121600	701620918	1939	1939	1939	1939	0
437	20230605	121500	701620918	1939	1939	1939	1939	15
438	20230605	121400	701591833	1944	1942	1944	1938	374
439	20230605	121300	700865947	1942	1942	1942	1942	93
440	20230605	121200	700685341	1942	1942	1942	1942	0
441	20230605	121100	700685341	1942	1942	1942	1942	10
442	20230605	121000	700665921	1943	1943	1943	1943	1
443	20230605	120900	700663978	1944	1944	1944	1944	0
444	20230605	120800	700663978	1944	1943	1944	1943	103
445	20230605	120700	700463848	1944	1944	1944	1944	0
446	20230605	120600	700463848	1944	1944	1944	1944	0
447	20230605	120500	700463848	1944	1944	1944	1944	0
448	20230605	120400	700463848	1944	1944	1944	1944	0
449	20230605	120300	700463848	1944	1944	1944	1944	0
450	20230605	120200	700463848	1944	1944	1944	1944	30
451	20230605	120100	700405528	1934	1935	1935	1934	3795
452	20230605	120000	693064991	1936	1942	1942	1936	12563
453	20230605	115900	668718010	1942	1942	1942	1942	105
454	20230605	115800	668514100	1938	1938	1938	1938	0
455	20230605	115700	668514100	1938	1938	1938	1938	0
456	20230605	115600	668514100	1938	1939	1939	1938	2058
457	20230605	115500	664524101	1939	1939	1939	1939	108
458	20230605	115400	664314689	1939	1939	1939	1939	777
459	20230605	115300	662808086	1939	1939	1939	1939	200
460	20230605	115200	662420286	1939	1939	1939	1939	2
461	20230605	115100	662416408	1939	1939	1939	1939	0
462	20230605	115000	662416408	1939	1939	1939	1939	15
463	20230605	114900	662387323	1944	1944	1944	1944	0
464	20230605	114800	662387323	1944	1939	1944	1939	358
465	20230605	114700	661692871	1937	1937	1937	1937	50
466	20230605	114600	661596021	1939	1939	1939	1939	101
467	20230605	114500	661400182	1945	1945	1945	1945	1
468	20230605	114400	661398237	1937	1937	1937	1937	0
469	20230605	114300	661398237	1937	1937	1937	1937	3
470	20230605	114200	661392426	1937	1937	1937	1937	698
471	20230605	114100	660040400	1946	1946	1946	1946	0
472	20230605	114000	660040400	1946	1940	1946	1937	4002
473	20230605	113900	652283611	1946	1946	1946	1946	0
474	20230605	113800	652283611	1946	1946	1946	1946	0
475	20230605	113700	652283611	1946	1946	1946	1946	0
476	20230605	113600	652283611	1946	1946	1946	1946	0
477	20230605	113500	652283611	1946	1946	1946	1946	300
478	20230605	113400	651699811	1946	1946	1946	1946	14
479	20230605	113300	651672567	1946	1946	1946	1946	10
480	20230605	113200	651653107	1946	1946	1946	1946	0
481	20230605	113100	651653107	1946	1946	1946	1946	0
482	20230605	113000	651653107	1946	1946	1946	1946	1
483	20230605	112900	651651161	1940	1940	1940	1940	1430
484	20230605	112800	648876961	1946	1942	1946	1940	421
485	20230605	112700	648060013	1940	1941	1942	1940	1479
486	20230605	112600	645190079	1942	1942	1947	1941	567
487	20230605	112500	644088917	1947	1947	1947	1947	1
488	20230605	112400	644086970	1943	1941	1947	1940	607
489	20230605	112300	642908910	1941	1942	1942	1940	4740
490	20230605	112200	633710993	1948	1942	1948	1942	393
491	20230605	112100	632947781	1942	1944	1944	1942	2078
492	20230605	112000	628910144	1948	1948	1948	1948	2
493	20230605	111900	628906248	1944	1944	1944	1944	50
494	20230605	111800	628809048	1949	1949	1949	1949	0
495	20230605	111700	628809048	1949	1949	1949	1949	0
496	20230605	111600	628809048	1949	1949	1949	1949	1
497	20230605	111500	628807099	1943	1945	1945	1943	500
498	20230605	111400	627835425	1949	1949	1949	1949	0
499	20230605	111300	627835425	1949	1949	1949	1949	27
500	20230605	111200	627782802	1944	1948	1949	1944	998
501	20230605	111100	625841466	1949	1945	1949	1945	35
502	20230605	111000	625773351	1945	1946	1946	1945	150
503	20230605	110900	625481522	1949	1945	1949	1945	727
504	20230605	110800	624067227	1944	1945	1945	1944	510
505	20230605	110700	623075328	1945	1946	1946	1945	1003
506	20230605	110600	621124490	1946	1946	1946	1946	104
507	20230605	110500	620922106	1946	1945	1950	1945	188
508	20230605	110400	620555919	1945	1945	1945	1945	660
509	20230605	110300	619272219	1944	1944	1944	1944	50
510	20230605	110200	619175019	1945	1944	1945	1944	904
511	20230605	110100	617416779	1945	1946	1946	1945	861
512	20230605	110000	615741679	1947	1947	1947	1947	2
513	20230605	105900	615737785	1947	1947	1947	1946	222
514	20230605	105800	615305552	1947	1947	1947	1947	4
515	20230605	105700	615297764	1947	1949	1950	1947	612
516	20230605	105600	614105820	1945	1945	1945	1945	0
517	20230605	105500	614105820	1945	1945	1945	1945	50
518	20230605	105400	614008570	1945	1949	1950	1944	1154
519	20230605	105300	611762030	1949	1949	1949	1949	189
520	20230605	105200	611393669	1950	1950	1950	1950	15
521	20230605	105100	611364419	1950	1945	1950	1945	170
522	20230605	105000	611033614	1945	1944	1945	1944	1002
523	20230605	104900	609085724	1943	1941	1943	1941	187
524	20230605	104800	608722423	1941	1941	1941	1941	462
525	20230605	104700	607825681	1941	1942	1942	1941	2472
526	20230605	104600	603027139	1941	1941	1941	1941	0
527	20230605	104500	603027139	1941	1941	1941	1941	60
528	20230605	104400	602910679	1941	1941	1941	1941	66
529	20230605	104300	602782573	1940	1940	1940	1940	0
530	20230605	104200	602782573	1940	1944	1944	1940	912
531	20230605	104100	601012570	1944	1945	1945	1944	542
532	20230605	104000	599958381	1943	1945	1945	1943	53
533	20230605	103900	599855396	1943	1945	1945	1943	541
534	20230605	103800	598803153	1945	1946	1946	1945	2043
535	20230605	103700	594828927	1946	1946	1946	1946	1
536	20230605	103600	594826981	1946	1949	1950	1946	1147
537	20230605	103500	592594431	1945	1945	1945	1945	0
538	20230605	103400	592594431	1945	1950	1952	1945	5377
539	20230605	103300	582107297	1950	1948	1950	1948	400
540	20230605	103200	581327687	1948	1948	1948	1948	0
541	20230605	103100	581327687	1948	1948	1948	1948	355
542	20230605	103000	580636147	1942	1941	1942	1941	500
543	20230605	102900	579665447	1941	1947	1947	1941	1161
544	20230605	102800	577410398	1947	1947	1947	1947	362
545	20230605	102700	576705584	1947	1947	1947	1947	258
546	20230605	102600	576203258	1947	1947	1947	1947	0
547	20230605	102500	576203258	1947	1947	1947	1947	250
548	20230605	102400	575716508	1942	1943	1943	1942	1032
549	20230605	102300	573712296	1943	1943	1943	1943	2513
550	20230605	102200	568829537	1943	1943	1943	1943	304
551	20230605	102100	568238865	1947	1943	1947	1943	63
552	20230605	102000	568116376	1947	1943	1947	1942	1681
553	20230605	101900	564850138	1943	1943	1943	1943	300
554	20230605	101800	564267238	1942	1946	1948	1942	27
555	20230605	101700	564214741	1947	1947	1947	1947	1
556	20230605	101600	564212794	1948	1947	1948	1941	106
557	20230605	101500	564006464	1947	1943	1947	1943	71
558	20230605	101400	563868334	1942	1940	1942	1940	11
559	20230605	101300	563846974	1941	1941	1941	1941	997
560	20230605	101200	561911797	1940	1940	1940	1940	240
561	20230605	101100	561446197	1936	1936	1936	1936	8
562	20230605	101000	561430709	1936	1936	1936	1936	516
563	20230605	100900	560431733	1941	1939	1941	1939	400
564	20230605	100800	559655720	1936	1936	1936	1936	51
565	20230605	100700	559556984	1936	1936	1936	1936	0
566	20230605	100600	559556984	1936	1933	1936	1933	100
567	20230605	100500	559363387	1933	1933	1933	1933	0
568	20230605	100400	559363387	1933	1933	1940	1933	212
569	20230605	100300	558953577	1933	1936	1936	1933	2497
570	20230605	100200	554124590	1936	1936	1936	1936	653
571	20230605	100100	552860382	1940	1940	1940	1940	4
572	20230605	100000	552852622	1940	1936	1940	1936	2
573	20230605	095900	552848746	1936	1940	1940	1936	116
574	20230605	095800	552624130	1934	1935	1935	1934	710
575	20230605	095700	551250461	1935	1935	1935	1935	2
576	20230605	095600	551246591	1934	1937	1937	1933	4501
577	20230605	095500	542539910	1941	1937	1941	1936	3046
578	20230605	095400	536640792	1937	1939	1941	1937	4557
579	20230605	095300	527809729	1939	1941	1941	1939	2407
580	20230605	095200	523140415	1941	1948	1948	1941	13
581	20230605	095100	523115106	1950	1950	1950	1950	12
582	20230605	095000	523091706	1941	1950	1950	1941	9
583	20230605	094900	523074174	1940	1940	1944	1939	347
584	20230605	094800	522399641	1939	1944	1944	1939	4406
585	20230605	094700	513850271	1944	1944	1953	1944	1122
586	20230605	094600	511668914	1953	1955	1955	1943	527
587	20230605	094500	510644674	1955	1944	1955	1941	4017
588	20230605	094400	502837974	1951	1941	1951	1941	3220
589	20230605	094300	496556122	1941	1954	1954	1941	1888
590	20230605	094200	492873261	1953	1956	1966	1953	9457
591	20230605	094100	474309173	1956	1965	1965	1950	4693
592	20230605	094000	465133276	1966	1965	1969	1965	9354
593	20230605	093900	446736130	1966	1964	1970	1956	11624
594	20230605	093800	423862024	1964	1937	1964	1937	12291
595	20230605	093700	399953651	1937	1974	1979	1914	28715
596	20230605	093600	343869051	1977	1947	1977	1947	35537
597	20230605	093500	274243071	1947	1947	1947	1942	4599
598	20230605	093400	265302202	1946	1942	1947	1942	875
599	20230605	093300	263600664	1942	1941	1942	1939	2233
600	20230605	093200	259264539	1941	1938	1941	1938	7253
601	20230605	093100	245193199	1932	1939	1939	1932	1519
602	20230605	093000	242248192	1938	1938	1938	1930	2844
603	20230605	092900	236742895	1938	1930	1938	1930	665
604	20230605	092800	235459173	1938	1937	1938	1937	603
605	20230605	092700	234291119	1937	1937	1939	1930	695
606	20230605	092600	232945196	1938	1938	1938	1938	12
607	20230605	092500	232921940	1929	1938	1939	1929	778
608	20230605	092400	231418719	1925	1938	1938	1925	772
609	20230605	092300	229926102	1938	1938	1938	1937	101
610	20230605	092200	229730452	1939	1934	1939	1929	459
611	20230605	092100	228844621	1939	1939	1939	1939	0
612	20230605	092000	228844621	1939	1940	1941	1939	6966
613	20230605	091900	215333109	1939	1940	1940	1939	1467
614	20230605	091800	212488490	1940	1929	1940	1929	1495
615	20230605	091700	209589834	1939	1934	1939	1934	814
616	20230605	091600	208012146	1930	1934	1934	1929	1722
617	20230605	091500	204688172	1934	1929	1934	1922	2620
618	20230605	091400	199637787	1934	1941	1941	1929	6773
619	20230605	091300	186538322	1941	1944	1944	1941	1350
620	20230605	091200	183916473	1948	1947	1948	1942	1563
621	20230605	091100	180875319	1948	1948	1950	1947	498
622	20230605	091000	179904983	1948	1946	1948	1938	3971
623	20230605	090900	172173139	1948	1945	1948	1937	1401
624	20230605	090800	169451215	1948	1935	1948	1934	3312
625	20230605	090700	163036538	1933	1955	1955	1930	6266
626	20230605	090600	150839352	1955	1959	1959	1948	17031
627	20230605	090500	117527206	1959	1940	1959	1939	19846
628	20230605	090400	78845337	1939	1932	1939	1931	4345
629	20230605	090300	70439427	1932	1929	1932	1929	2161
630	20230605	090200	66266853	1920	1930	1930	1920	1928
631	20230605	090100	62552389	1930	1935	1935	1929	13550
632	20230605	090000	36371748	1947	1923	1949	1921	17734