KissMeData/005880/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194300	3275320508	1951	1951	1951	1951	11233
3	20230607	194200	3275320508	1951	1951	1951	1951	0
4	20230607	194100	3275320508	1951	1951	1951	1951	0
5	20230607	194000	3275320508	1951	1951	1951	1951	0
6	20230607	193900	3275320508	1951	1951	1951	1951	0
7	20230607	193800	3275320508	1951	1951	1951	1951	0
8	20230607	193700	3275320508	1951	1951	1951	1951	0
9	20230607	193600	3275320508	1951	1951	1951	1951	0
10	20230607	193500	3275320508	1951	1951	1951	1951	0
11	20230607	193400	3275320508	1951	1951	1951	1951	0
12	20230607	193300	3275320508	1951	1951	1951	1951	0
13	20230607	193200	3275320508	1951	1951	1951	1951	0
14	20230607	193100	3275320508	1951	1951	1951	1951	0
15	20230607	193000	3275320508	1951	1951	1951	1951	0
16	20230607	192900	3275320508	1951	1951	1951	1951	0
17	20230607	192800	3275320508	1951	1951	1951	1951	0
18	20230607	192700	3275320508	1951	1951	1951	1951	0
19	20230607	192600	3275320508	1951	1951	1951	1951	0
20	20230607	192500	3275320508	1951	1951	1951	1951	0
21	20230607	192400	3275320508	1951	1951	1951	1951	0
22	20230607	192300	3275320508	1951	1951	1951	1951	0
23	20230607	192200	3275320508	1951	1951	1951	1951	0
24	20230607	192100	3275320508	1951	1951	1951	1951	0
25	20230607	192000	3275320508	1951	1951	1951	1951	0
26	20230607	191900	3275320508	1951	1951	1951	1951	0
27	20230607	191800	3275320508	1951	1951	1951	1951	0
28	20230607	191700	3275320508	1951	1951	1951	1951	0
29	20230607	191600	3275320508	1951	1951	1951	1951	0
30	20230607	191500	3275320508	1951	1951	1951	1951	0
31	20230607	191400	3275320508	1951	1951	1951	1951	0
32	20230607	191300	3275320508	1951	1951	1951	1951	11233
33	20230607	191200	3275320508	1951	1951	1951	1951	0
34	20230607	191100	3275320508	1951	1951	1951	1951	0
35	20230607	191000	3275320508	1951	1951	1951	1951	0
36	20230607	190900	3275320508	1951	1951	1951	1951	0
37	20230607	190800	3275320508	1951	1951	1951	1951	0
38	20230607	190700	3275320508	1951	1951	1951	1951	0
39	20230607	190600	3275320508	1951	1951	1951	1951	0
40	20230607	190500	3275320508	1951	1951	1951	1951	0
41	20230607	190400	3275320508	1951	1951	1951	1951	0
42	20230607	190300	3275320508	1951	1951	1951	1951	0
43	20230607	190200	3275320508	1951	1951	1951	1951	0
44	20230607	190100	3275320508	1951	1951	1951	1951	0
45	20230607	190000	3275320508	1951	1951	1951	1951	0
46	20230607	185900	3275320508	1951	1951	1951	1951	0
47	20230607	185800	3275320508	1951	1951	1951	1951	0
48	20230607	185700	3275320508	1951	1951	1951	1951	0
49	20230607	185600	3275320508	1951	1951	1951	1951	0
50	20230607	185500	3275320508	1951	1951	1951	1951	0
51	20230607	185400	3275320508	1951	1951	1951	1951	0
52	20230607	185300	3275320508	1951	1951	1951	1951	0
53	20230607	185200	3275320508	1951	1951	1951	1951	0
54	20230607	185100	3275320508	1951	1951	1951	1951	0
55	20230607	185000	3275320508	1951	1951	1951	1951	0
56	20230607	184900	3275320508	1951	1951	1951	1951	0
57	20230607	184800	3275320508	1951	1951	1951	1951	0
58	20230607	184700	3275320508	1951	1951	1951	1951	0
59	20230607	184600	3275320508	1951	1951	1951	1951	0
60	20230607	184500	3275320508	1951	1951	1951	1951	0
61	20230607	184400	3275320508	1951	1951	1951	1951	0
62	20230607	184300	3275320508	1951	1951	1951	1951	11233
63	20230607	184200	3275320508	1951	1951	1951	1951	0
64	20230607	184100	3275320508	1951	1951	1951	1951	0
65	20230607	184000	3275320508	1951	1951	1951	1951	0
66	20230607	183900	3275320508	1951	1951	1951	1951	0
67	20230607	183800	3275320508	1951	1951	1951	1951	0
68	20230607	183700	3275320508	1951	1951	1951	1951	0
69	20230607	183600	3275320508	1951	1951	1951	1951	0
70	20230607	183500	3275320508	1951	1951	1951	1951	0
71	20230607	183400	3275320508	1951	1951	1951	1951	0
72	20230607	183300	3275320508	1951	1951	1951	1951	0
73	20230607	183200	3275320508	1951	1951	1951	1951	0
74	20230607	183100	3275320508	1951	1951	1951	1951	0
75	20230607	183000	3275320508	1951	1951	1951	1951	0
76	20230607	182900	3275320508	1951	1951	1951	1951	0
77	20230607	182800	3275320508	1951	1951	1951	1951	0
78	20230607	182700	3275320508	1951	1951	1951	1951	0
79	20230607	182600	3275320508	1951	1951	1951	1951	0
80	20230607	182500	3275320508	1951	1951	1951	1951	0
81	20230607	182400	3275320508	1951	1951	1951	1951	0
82	20230607	182300	3275320508	1951	1951	1951	1951	0
83	20230607	182200	3275320508	1951	1951	1951	1951	0
84	20230607	182100	3275320508	1951	1951	1951	1951	0
85	20230607	182000	3275320508	1951	1951	1951	1951	0
86	20230607	181900	3275320508	1951	1951	1951	1951	0
87	20230607	181800	3275320508	1951	1951	1951	1951	0
88	20230607	181700	3275320508	1951	1951	1951	1951	0
89	20230607	181600	3275320508	1951	1951	1951	1951	0
90	20230607	181500	3275320508	1951	1951	1951	1951	0
91	20230607	181400	3275320508	1951	1951	1951	1951	0
92	20230607	181300	3275320508	1951	1951	1951	1951	11233
93	20230607	181200	3275320508	1951	1951	1951	1951	0
94	20230607	181100	3275320508	1951	1951	1951	1951	0
95	20230607	181000	3275320508	1951	1951	1951	1951	0
96	20230607	180900	3275320508	1951	1951	1951	1951	0
97	20230607	180800	3275320508	1951	1951	1951	1951	0
98	20230607	180700	3275320508	1951	1951	1951	1951	0
99	20230607	180600	3275320508	1951	1951	1951	1951	0
100	20230607	180500	3275320508	1951	1951	1951	1951	0
101	20230607	180400	3275320508	1951	1951	1951	1951	0
102	20230607	180300	3275320508	1951	1951	1951	1951	0
103	20230607	180200	3275320508	1951	1951	1951	1951	0
104	20230607	180100	3275320508	1951	1951	1951	1951	0
105	20230607	180000	3275320508	1951	1951	1951	1951	0
106	20230607	175900	3275320508	1951	1951	1951	1951	0
107	20230607	175800	3275320508	1951	1951	1951	1951	0
108	20230607	175700	3275320508	1951	1951	1951	1951	0
109	20230607	175600	3275320508	1951	1951	1951	1951	0
110	20230607	175500	3275320508	1951	1951	1951	1951	0
111	20230607	175400	3275320508	1951	1951	1951	1951	0
112	20230607	175300	3275320508	1951	1951	1951	1951	0
113	20230607	175200	3275320508	1951	1951	1951	1951	0
114	20230607	175100	3275320508	1951	1951	1951	1951	0
115	20230607	175000	3275320508	1951	1951	1951	1951	0
116	20230607	174900	3275320508	1951	1951	1951	1951	0
117	20230607	174800	3275320508	1951	1951	1951	1951	0
118	20230607	174700	3275320508	1951	1951	1951	1951	0
119	20230607	174600	3275320508	1951	1951	1951	1951	0
120	20230607	174500	3275320508	1951	1951	1951	1951	0
121	20230607	174400	3275320508	1951	1951	1951	1951	0
122	20230607	174300	3275320508	1951	1951	1951	1951	11233
123	20230607	174200	3275320508	1951	1951	1951	1951	0
124	20230607	174100	3275320508	1951	1951	1951	1951	0
125	20230607	174000	3275320508	1951	1951	1951	1951	0
126	20230607	173900	3275320508	1951	1951	1951	1951	0
127	20230607	173800	3275320508	1951	1951	1951	1951	0
128	20230607	173700	3275320508	1951	1951	1951	1951	0
129	20230607	173600	3275320508	1951	1951	1951	1951	0
130	20230607	173500	3275320508	1951	1951	1951	1951	0
131	20230607	173400	3275320508	1951	1951	1951	1951	0
132	20230607	173300	3275320508	1951	1951	1951	1951	0
133	20230607	173200	3275320508	1951	1951	1951	1951	0
134	20230607	173100	3275320508	1951	1951	1951	1951	0
135	20230607	173000	3275320508	1951	1951	1951	1951	0
136	20230607	172900	3275320508	1951	1951	1951	1951	0
137	20230607	172800	3275320508	1951	1951	1951	1951	0
138	20230607	172700	3275320508	1951	1951	1951	1951	0
139	20230607	172600	3275320508	1951	1951	1951	1951	0
140	20230607	172500	3275320508	1951	1951	1951	1951	0
141	20230607	172400	3275320508	1951	1951	1951	1951	0
142	20230607	172300	3275320508	1951	1951	1951	1951	0
143	20230607	172200	3275320508	1951	1951	1951	1951	0
144	20230607	172100	3275320508	1951	1951	1951	1951	0
145	20230607	172000	3275320508	1951	1951	1951	1951	0
146	20230607	171900	3275320508	1951	1951	1951	1951	0
147	20230607	171800	3275320508	1951	1951	1951	1951	0
148	20230607	171700	3275320508	1951	1951	1951	1951	0
149	20230607	171600	3275320508	1951	1951	1951	1951	0
150	20230607	171500	3275320508	1951	1951	1951	1951	0
151	20230607	171400	3275320508	1951	1951	1951	1951	0
152	20230607	171300	3275320508	1951	1951	1951	1951	11233
153	20230607	171200	3275320508	1951	1951	1951	1951	0
154	20230607	171100	3275320508	1951	1951	1951	1951	0
155	20230607	171000	3275320508	1951	1951	1951	1951	0
156	20230607	170900	3275320508	1951	1951	1951	1951	0
157	20230607	170800	3275320508	1951	1951	1951	1951	0
158	20230607	170700	3275320508	1951	1951	1951	1951	0
159	20230607	170600	3275320508	1951	1951	1951	1951	0
160	20230607	170500	3275320508	1951	1951	1951	1951	0
161	20230607	170400	3275320508	1951	1951	1951	1951	0
162	20230607	170300	3275320508	1951	1951	1951	1951	0
163	20230607	170200	3275320508	1951	1951	1951	1951	0
164	20230607	170100	3275320508	1951	1951	1951	1951	0
165	20230607	170000	3275320508	1951	1951	1951	1951	0
166	20230607	165900	3275320508	1951	1951	1951	1951	0
167	20230607	165800	3275320508	1951	1951	1951	1951	0
168	20230607	165700	3275320508	1951	1951	1951	1951	0
169	20230607	165600	3275320508	1951	1951	1951	1951	0
170	20230607	165500	3275320508	1951	1951	1951	1951	0
171	20230607	165400	3275320508	1951	1951	1951	1951	0
172	20230607	165300	3275320508	1951	1951	1951	1951	0
173	20230607	165200	3275320508	1951	1951	1951	1951	0
174	20230607	165100	3275320508	1951	1951	1951	1951	0
175	20230607	165000	3275320508	1951	1951	1951	1951	0
176	20230607	164900	3275320508	1951	1951	1951	1951	0
177	20230607	164800	3275320508	1951	1951	1951	1951	0
178	20230607	164700	3275320508	1951	1951	1951	1951	0
179	20230607	164600	3275320508	1951	1951	1951	1951	0
180	20230607	164500	3275320508	1951	1951	1951	1951	0
181	20230607	164400	3275320508	1951	1951	1951	1951	0
182	20230607	164300	3275320508	1951	1951	1951	1951	11233
183	20230607	164200	3275320508	1951	1951	1951	1951	0
184	20230607	164100	3275320508	1951	1951	1951	1951	0
185	20230607	164000	3275320508	1951	1951	1951	1951	0
186	20230607	163900	3275320508	1951	1951	1951	1951	0
187	20230607	163800	3275320508	1951	1951	1951	1951	0
188	20230607	163700	3275320508	1951	1951	1951	1951	0
189	20230607	163600	3275320508	1951	1951	1951	1951	0
190	20230607	163500	3275320508	1951	1951	1951	1951	0
191	20230607	163400	3275320508	1951	1951	1951	1951	0
192	20230607	163300	3275320508	1951	1951	1951	1951	0
193	20230607	163200	3275320508	1951	1951	1951	1951	0
194	20230607	163100	3275320508	1951	1951	1951	1951	0
195	20230607	163000	3275320508	1951	1951	1951	1951	0
196	20230607	162900	3275320508	1951	1951	1951	1951	0
197	20230607	162800	3275320508	1951	1951	1951	1951	0
198	20230607	162700	3275320508	1951	1951	1951	1951	0
199	20230607	162600	3275320508	1951	1951	1951	1951	0
200	20230607	162500	3275320508	1951	1951	1951	1951	0
201	20230607	162400	3275320508	1951	1951	1951	1951	0
202	20230607	162300	3275320508	1951	1951	1951	1951	0
203	20230607	162200	3275320508	1951	1951	1951	1951	0
204	20230607	162100	3275320508	1951	1951	1951	1951	0
205	20230607	162000	3275320508	1951	1951	1951	1951	0
206	20230607	161900	3275320508	1951	1951	1951	1951	0
207	20230607	161800	3275320508	1951	1951	1951	1951	0
208	20230607	161700	3275320508	1951	1951	1951	1951	0
209	20230607	161600	3275320508	1951	1951	1951	1951	0
210	20230607	161500	3275320508	1951	1951	1951	1951	0
211	20230607	161400	3275320508	1951	1951	1951	1951	0
212	20230607	161300	3275320508	1951	1951	1951	1951	11233
213	20230607	161200	3275320508	1951	1951	1951	1951	0
214	20230607	161100	3275320508	1951	1951	1951	1951	0
215	20230607	161000	3275320508	1951	1951	1951	1951	0
216	20230607	160900	3275320508	1951	1951	1951	1951	0
217	20230607	160800	3275320508	1951	1951	1951	1951	0
218	20230607	160700	3275320508	1951	1951	1951	1951	0
219	20230607	160600	3275320508	1951	1951	1951	1951	0
220	20230607	160500	3275320508	1951	1951	1951	1951	0
221	20230607	160400	3275320508	1951	1951	1951	1951	0
222	20230607	160300	3275320508	1951	1951	1951	1951	0
223	20230607	160200	3275320508	1951	1951	1951	1951	0
224	20230607	160100	3275320508	1951	1951	1951	1951	0
225	20230607	160000	3275320508	1951	1951	1951	1951	0
226	20230607	155900	3275320508	1951	1951	1951	1951	0
227	20230607	155800	3275320508	1951	1951	1951	1951	0
228	20230607	155700	3275320508	1951	1951	1951	1951	0
229	20230607	155600	3275320508	1951	1951	1951	1951	0
230	20230607	155500	3275320508	1951	1951	1951	1951	0
231	20230607	155400	3275320508	1951	1951	1951	1951	0
232	20230607	155300	3275320508	1951	1951	1951	1951	0
233	20230607	155200	3275320508	1951	1951	1951	1951	0
234	20230607	155100	3275320508	1951	1951	1951	1951	0
235	20230607	155000	3275320508	1951	1951	1951	1951	0
236	20230607	154900	3275320508	1951	1951	1951	1951	0
237	20230607	154800	3275320508	1951	1951	1951	1951	0
238	20230607	154700	3275320508	1951	1951	1951	1951	0
239	20230607	154600	3275320508	1951	1951	1951	1951	0
240	20230607	154500	3275320508	1951	1951	1951	1951	0
241	20230607	154400	3275320508	1951	1951	1951	1951	0
242	20230607	154300	3275320508	1951	1951	1951	1951	11233
243	20230607	154200	3275320508	1951	1951	1951	1951	0
244	20230607	154100	3275320508	1951	1951	1951	1951	0
245	20230607	154000	3275320508	1951	1951	1951	1951	0
246	20230607	153900	3275320508	1951	1951	1951	1951	0
247	20230607	153800	3275320508	1951	1951	1951	1951	0
248	20230607	153700	3275320508	1951	1951	1951	1951	0
249	20230607	153600	3275320508	1951	1951	1951	1951	0
250	20230607	153500	3275320508	1951	1951	1951	1951	0
251	20230607	153400	3275320508	1951	1951	1951	1951	0
252	20230607	153300	3275320508	1951	1951	1951	1951	0
253	20230607	153200	3275320508	1951	1951	1951	1951	0
254	20230607	153100	3275320508	1951	1951	1951	1951	0
255	20230607	153000	3275320508	1951	1951	1951	1951	11233
256	20230607	152900	3253404925	1952	1952	1952	1952	0
257	20230607	152800	3253404925	1952	1952	1952	1952	0
258	20230607	152700	3253404925	1952	1952	1952	1952	0
259	20230607	152600	3253404925	1952	1952	1952	1952	0
260	20230607	152500	3253404925	1952	1952	1952	1952	0
261	20230607	152400	3253404925	1952	1952	1952	1952	0
262	20230607	152300	3253404925	1952	1952	1952	1952	0
263	20230607	152200	3253404925	1952	1952	1952	1952	0
264	20230607	152100	3253404925	1952	1952	1952	1952	0
265	20230607	152000	3253404925	1952	1952	1952	1952	0
266	20230607	151900	3253404925	1952	1952	1953	1951	2568
267	20230607	151800	3248394354	1951	1954	1954	1951	2833
268	20230607	151700	3242862100	1954	1954	1954	1953	3689
269	20230607	151600	3235655165	1954	1954	1954	1953	4034
270	20230607	151500	3227774629	1954	1954	1954	1952	7486
271	20230607	151400	3213153985	1954	1953	1954	1951	7448
272	20230607	151300	3198603586	1954	1954	1954	1952	4621
273	20230607	151200	3189575746	1952	1955	1955	1950	8191
274	20230607	151100	3173582337	1955	1955	1955	1954	5535
275	20230607	151000	3162762662	1955	1955	1955	1954	3232
276	20230607	150900	3156444178	1955	1954	1955	1953	8095
277	20230607	150800	3140627199	1954	1950	1954	1949	11420
278	20230607	150700	3118355198	1950	1952	1952	1950	5263
279	20230607	150600	3108089877	1951	1950	1952	1950	32986
280	20230607	150500	3043756005	1951	1950	1951	1949	3103
281	20230607	150400	3037704785	1950	1949	1950	1949	4062
282	20230607	150300	3029785138	1950	1951	1951	1949	6337
283	20230607	150200	3017429630	1950	1951	1951	1949	2885
284	20230607	150100	3011802989	1951	1951	1952	1950	9438
285	20230607	150000	2993385229	1952	1951	1952	1951	3337
286	20230607	145900	2986874165	1950	1950	1951	1949	5487
287	20230607	145800	2976175685	1950	1950	1950	1949	2654
288	20230607	145700	2971000578	1950	1951	1951	1950	7450
289	20230607	145600	2956470166	1950	1950	1950	1949	1910
290	20230607	145500	2952746079	1950	1950	1950	1949	4153
291	20230607	145400	2944647739	1950	1951	1951	1949	3339
292	20230607	145300	2938137335	1952	1950	1952	1950	4072
293	20230607	145200	2930193179	1950	1951	1951	1949	4690
294	20230607	145100	2921047677	1951	1953	1953	1950	4712
295	20230607	145000	2911851272	1953	1951	1953	1950	6748
296	20230607	144900	2898678405	1952	1952	1952	1951	3796
297	20230607	144800	2891269264	1952	1952	1953	1952	3139
298	20230607	144700	2885141504	1952	1953	1953	1951	5361
299	20230607	144600	2874673171	1952	1952	1953	1951	7254
300	20230607	144500	2860513445	1952	1952	1952	1951	3068
301	20230607	144400	2854525353	1952	1952	1953	1951	2858
302	20230607	144300	2848946302	1952	1952	1953	1950	5527
303	20230607	144200	2838158216	1951	1952	1953	1950	5332
304	20230607	144100	2827753080	1952	1952	1952	1950	4600
305	20230607	144000	2818778036	1952	1951	1952	1951	4286
306	20230607	143900	2810412961	1951	1950	1952	1948	4268
307	20230607	143800	2802091207	1950	1950	1950	1948	3700
308	20230607	143700	2794879561	1950	1949	1950	1948	5448
309	20230607	143600	2784263598	1949	1948	1949	1947	4095
310	20230607	143500	2776287713	1948	1946	1948	1946	5473
311	20230607	143400	2765634632	1946	1945	1946	1944	2452
312	20230607	143300	2760864354	1945	1945	1946	1942	12106
313	20230607	143200	2737335730	1945	1944	1945	1939	1805
314	20230607	143100	2733829709	1945	1945	1945	1944	4426
315	20230607	143000	2725221370	1945	1944	1945	1944	1906
316	20230607	142900	2721514720	1945	1941	1946	1938	2645
317	20230607	142800	2716380109	1941	1940	1941	1939	795
318	20230607	142700	2714837639	1940	1938	1940	1938	712
319	20230607	142600	2713456361	1938	1940	1940	1938	288
320	20230607	142500	2712897643	1937	1939	1939	1937	1588
321	20230607	142400	2709821373	1937	1941	1941	1937	20
322	20230607	142300	2709782629	1942	1944	1944	1940	9827
323	20230607	142200	2690692584	1944	1945	1945	1944	1357
324	20230607	142100	2688054147	1946	1946	1946	1945	293
325	20230607	142000	2687483970	1946	1946	1946	1946	1
326	20230607	141900	2687482024	1944	1945	1945	1944	424
327	20230607	141800	2686657345	1945	1944	1946	1944	4218
328	20230607	141700	2678451900	1944	1938	1944	1936	11928
329	20230607	141600	2655322185	1939	1935	1939	1935	8241
330	20230607	141500	2639366458	1935	1938	1938	1935	8513
331	20230607	141400	2622876510	1938	1938	1938	1938	0
332	20230607	141300	2622876510	1938	1939	1939	1938	2062
333	20230607	141200	2618880293	1939	1939	1939	1938	478
334	20230607	141100	2617953626	1938	1939	1939	1938	1488
335	20230607	141000	2615069870	1938	1939	1939	1938	760
336	20230607	140900	2613596603	1938	1939	1939	1938	4278
337	20230607	140800	2605305800	1938	1939	1939	1938	291
338	20230607	140700	2604741757	1938	1939	1939	1938	2548
339	20230607	140600	2599803316	1938	1938	1938	1938	1
340	20230607	140500	2599801378	1939	1938	1939	1938	21
341	20230607	140400	2599760661	1938	1938	1940	1938	1560
342	20230607	140300	2596736809	1938	1939	1939	1938	4341
343	20230607	140200	2588320668	1939	1940	1940	1939	199
344	20230607	140100	2587934805	1940	1940	1940	1939	372
345	20230607	140000	2587213126	1940	1940	1940	1939	2002
346	20230607	135900	2583329247	1940	1940	1940	1939	455
347	20230607	135800	2582446548	1940	1939	1940	1939	31
348	20230607	135700	2582386409	1938	1940	1940	1938	13994
349	20230607	135600	2555249112	1940	1940	1941	1940	574
350	20230607	135500	2554135263	1939	1939	1939	1939	11
351	20230607	135400	2554113934	1939	1940	1941	1939	4533
352	20230607	135300	2545322866	1941	1940	1941	1940	3027
353	20230607	135200	2539450097	1941	1940	1941	1940	2921
354	20230607	135100	2533783157	1940	1940	1941	1940	1878
355	20230607	135000	2530139737	1941	1941	1941	1940	420
356	20230607	134900	2529324519	1941	1942	1942	1940	2053
357	20230607	134800	2525338622	1942	1945	1945	1942	697
358	20230607	134700	2523983446	1944	1944	1944	1944	1965
359	20230607	134600	2520163486	1945	1945	1945	1945	0
360	20230607	134500	2520163486	1945	1944	1945	1944	811
361	20230607	134400	2518586822	1942	1941	1944	1940	5144
362	20230607	134300	2508598592	1940	1941	1941	1940	2950
363	20230607	134200	2502872728	1942	1941	1942	1941	4428
364	20230607	134100	2494273553	1942	1942	1942	1941	291
365	20230607	134000	2493708651	1941	1943	1943	1941	2254
366	20230607	133900	2489332575	1944	1943	1944	1943	110
367	20230607	133800	2489118840	1944	1945	1945	1944	173
368	20230607	133700	2488782518	1944	1945	1945	1942	3148
369	20230607	133600	2482665224	1944	1944	1945	1944	3438
370	20230607	133500	2475981712	1943	1944	1944	1943	71
371	20230607	133400	2475843689	1945	1945	1945	1945	287
372	20230607	133300	2475285474	1942	1944	1945	1942	2628
373	20230607	133200	2470178157	1944	1943	1944	1943	1662
374	20230607	133100	2466948889	1944	1944	1944	1943	583
375	20230607	133000	2465815723	1943	1943	1944	1943	2219
376	20230607	132900	2461504166	1944	1945	1945	1943	1547
377	20230607	132800	2458497525	1944	1944	1945	1944	428
378	20230607	132700	2457665468	1945	1944	1945	1943	1125
379	20230607	132600	2455478579	1946	1945	1946	1945	504
380	20230607	132500	2454498007	1944	1945	1945	1944	301
381	20230607	132400	2453912682	1945	1946	1946	1942	1167
382	20230607	132300	2451646085	1943	1946	1946	1943	849
383	20230607	132200	2449995428	1946	1946	1946	1946	47
384	20230607	132100	2449903966	1946	1944	1946	1943	762
385	20230607	132000	2448422366	1947	1944	1947	1944	312
386	20230607	131900	2447814977	1944	1944	1944	1944	10022
387	20230607	131800	2428332209	1944	1947	1948	1944	1170
388	20230607	131700	2426056803	1948	1948	1948	1948	42
389	20230607	131600	2425974987	1948	1947	1948	1944	822
390	20230607	131500	2424375447	1947	1947	1948	1944	2220
391	20230607	131400	2420053551	1948	1948	1948	1948	693
392	20230607	131300	2418703587	1948	1948	1948	1948	130
393	20230607	131200	2418450347	1948	1949	1949	1948	8075
394	20230607	131100	2402718998	1948	1948	1948	1948	199
395	20230607	131000	2402331346	1949	1948	1949	1948	35
396	20230607	130900	2402263165	1948	1948	1949	1948	2191
397	20230607	130800	2397994810	1948	1949	1949	1948	1183
398	20230607	130700	2395689147	1949	1950	1950	1949	1046
399	20230607	130600	2393650201	1948	1950	1950	1948	1529
400	20230607	130500	2390669657	1950	1947	1950	1947	204
401	20230607	130400	2390271863	1950	1951	1952	1950	6786
402	20230607	130300	2377036587	1950	1953	1953	1950	56
403	20230607	130200	2376927312	1950	1952	1953	1950	20214
404	20230607	130100	2337487412	1952	1951	1952	1950	804
405	20230607	130000	2335918222	1950	1950	1952	1950	1831
406	20230607	125900	2332346098	1950	1952	1952	1941	55934
407	20230607	125800	2223701382	1952	1952	1953	1950	4006
408	20230607	125700	2215886864	1952	1950	1952	1950	1676
409	20230607	125600	2212616944	1946	1948	1948	1946	2284
410	20230607	125500	2208171256	1947	1947	1947	1947	1876
411	20230607	125400	2204518684	1947	1951	1951	1947	1466
412	20230607	125300	2201664310	1952	1952	1952	1945	3109
413	20230607	125200	2195605529	1953	1953	1953	1953	0
414	20230607	125100	2195605529	1953	1953	1953	1953	212
415	20230607	125000	2195191493	1954	1950	1954	1949	11836
416	20230607	124900	2172118206	1953	1954	1954	1953	2079
417	20230607	124800	2168057749	1954	1954	1954	1954	2700
418	20230607	124700	2162781949	1954	1954	1955	1954	2366
419	20230607	124600	2158158783	1954	1954	1954	1953	2221
420	20230607	124500	2153819248	1945	1953	1953	1945	10286
421	20230607	124400	2133809214	1948	1953	1954	1946	40289
422	20230607	124300	2055307693	1954	1953	1954	1953	277
423	20230607	124200	2054766456	1954	1952	1954	1952	1904
424	20230607	124100	2051048655	1951	1953	1953	1951	447
425	20230607	124000	2050175869	1953	1951	1953	1951	629
426	20230607	123900	2048947851	1952	1952	1952	1951	1070
427	20230607	123800	2046859482	1952	1953	1953	1952	439
428	20230607	123700	2046002196	1953	1953	1953	1953	201
429	20230607	123600	2045609643	1954	1956	1956	1954	8508
430	20230607	123500	2028976927	1957	1957	1957	1957	5
431	20230607	123400	2028967142	1957	1957	1957	1957	1520
432	20230607	123300	2025992502	1957	1955	1957	1955	5228
433	20230607	123200	2015765315	1955	1955	1955	1955	20
434	20230607	123100	2015726215	1955	1954	1955	1954	319
435	20230607	123000	2015102740	1954	1954	1954	1954	158
436	20230607	122900	2014794008	1955	1954	1955	1954	3546
437	20230607	122800	2007864083	1954	1955	1955	1954	308
438	20230607	122700	2007261953	1955	1956	1956	1955	379
439	20230607	122600	2006520957	1955	1957	1957	1955	407
440	20230607	122500	2005724593	1957	1952	1957	1952	2009
441	20230607	122400	2001798354	1950	1952	1952	1948	22967
442	20230607	122300	1957035594	1953	1957	1957	1952	14415
443	20230607	122200	1928867434	1957	1957	1957	1957	415
444	20230607	122100	1928055279	1957	1957	1958	1957	1904
445	20230607	122000	1924329100	1957	1959	1960	1957	18192
446	20230607	121900	1888700983	1958	1958	1959	1958	22821
447	20230607	121800	1844009843	1958	1959	1959	1957	16097
448	20230607	121700	1812490460	1959	1955	1960	1955	22781
449	20230607	121600	1767881712	1954	1954	1956	1953	13168
450	20230607	121500	1742143736	1953	1953	1954	1953	3424
451	20230607	121400	1735456658	1952	1954	1954	1952	1268
452	20230607	121300	1732979608	1954	1951	1955	1950	1766
453	20230607	121200	1729533600	1952	1950	1953	1950	804
454	20230607	121100	1727964602	1950	1955	1956	1950	8196
455	20230607	121000	1711954021	1955	1950	1955	1949	39756
456	20230607	120900	1634384333	1950	1945	1950	1945	59400
457	20230607	120800	1518729078	1945	1946	1946	1945	3004
458	20230607	120700	1512884177	1946	1943	1947	1943	19432
459	20230607	120600	1475102388	1943	1940	1943	1940	687
460	20230607	120500	1473768347	1940	1942	1942	1939	30204
461	20230607	120400	1415200448	1943	1944	1944	1943	1764
462	20230607	120300	1411772434	1943	1942	1943	1942	696
463	20230607	120200	1410420387	1942	1941	1942	1940	5107
464	20230607	120100	1400508785	1941	1940	1941	1940	528
465	20230607	120000	1399484199	1940	1940	1940	1940	20
466	20230607	115900	1399445399	1939	1940	1942	1939	2310
467	20230607	115800	1394963611	1940	1940	1940	1940	959
468	20230607	115700	1393103151	1939	1939	1939	1939	51
469	20230607	115600	1393004262	1939	1939	1939	1939	4705
470	20230607	115500	1383881267	1940	1943	1943	1940	615
471	20230607	115400	1382687306	1942	1942	1942	1942	0
472	20230607	115300	1382687306	1942	1939	1942	1939	310
473	20230607	115200	1382085289	1939	1943	1943	1939	13658
474	20230607	115100	1355586749	1943	1943	1943	1943	1
475	20230607	115000	1355584806	1943	1944	1944	1943	847
476	20230607	114900	1353938798	1943	1944	1944	1943	215
477	20230607	114800	1353521003	1944	1944	1944	1944	51
478	20230607	114700	1353421859	1944	1943	1944	1943	348
479	20230607	114600	1352745350	1943	1944	1944	1943	941
480	20230607	114500	1350916232	1943	1943	1944	1943	5194
481	20230607	114400	1340821479	1943	1941	1943	1940	7477
482	20230607	114300	1326311776	1942	1942	1942	1942	0
483	20230607	114200	1326311776	1942	1941	1942	1941	386
484	20230607	114100	1325562264	1941	1940	1941	1939	1768
485	20230607	114000	1322132677	1940	1940	1940	1940	360
486	20230607	113900	1321434277	1940	1940	1941	1940	505
487	20230607	113800	1320454289	1940	1940	1940	1939	1131
488	20230607	113700	1318261149	1940	1940	1940	1940	618
489	20230607	113600	1317062229	1940	1940	1940	1940	162
490	20230607	113500	1316747949	1940	1939	1940	1939	6378
491	20230607	113400	1304375082	1939	1938	1939	1938	3042
492	20230607	113300	1298476871	1939	1938	1939	1938	306
493	20230607	113200	1297883556	1940	1940	1940	1940	2
494	20230607	113100	1297879676	1940	1938	1940	1938	288
495	20230607	113000	1297320958	1940	1939	1940	1939	4002
496	20230607	112900	1289557959	1939	1938	1939	1938	187
497	20230607	112800	1289195552	1939	1939	1939	1939	287
498	20230607	112700	1288639059	1936	1936	1936	1936	116
499	20230607	112600	1288414483	1936	1939	1939	1936	472
500	20230607	112500	1287499305	1939	1936	1939	1935	3343
501	20230607	112400	1281026221	1937	1939	1939	1937	580
502	20230607	112300	1279901603	1939	1940	1940	1939	3649
503	20230607	112200	1272825773	1939	1940	1940	1939	1361
504	20230607	112100	1270185612	1940	1939	1940	1939	4
505	20230607	112000	1270177853	1939	1939	1940	1939	2180
506	20230607	111900	1265950546	1939	1939	1939	1939	210
507	20230607	111800	1265543356	1939	1940	1940	1939	8
508	20230607	111700	1265527841	1940	1939	1940	1936	4324
509	20230607	111600	1257145956	1939	1938	1939	1937	1266
510	20230607	111500	1254692979	1940	1940	1940	1940	0
511	20230607	111400	1254692979	1940	1939	1940	1939	732
512	20230607	111300	1253273343	1938	1938	1938	1938	222
513	20230607	111200	1252843107	1939	1939	1939	1939	289
514	20230607	111100	1252282736	1936	1938	1940	1936	10354
515	20230607	111000	1232212480	1937	1936	1937	1936	1187
516	20230607	110900	1229913680	1937	1936	1937	1935	549
517	20230607	110800	1228850566	1936	1936	1936	1936	291
518	20230607	110700	1228287190	1936	1939	1939	1936	48
519	20230607	110600	1228194139	1939	1939	1939	1936	291
520	20230607	110500	1227629893	1936	1940	1940	1936	1381
521	20230607	110400	1224955279	1940	1940	1940	1940	48
522	20230607	110300	1224862159	1940	1937	1940	1936	1326
523	20230607	110200	1222292955	1937	1940	1940	1937	14362
524	20230607	110100	1194461633	1939	1940	1940	1939	957
525	20230607	110000	1192605723	1940	1940	1940	1940	1067
526	20230607	105900	1190535743	1940	1941	1941	1940	1830
527	20230607	105800	1186985520	1941	1942	1942	1940	5425
528	20230607	105700	1176454922	1942	1942	1943	1942	298
529	20230607	105600	1175876205	1943	1943	1945	1942	7324
530	20230607	105500	1161643933	1942	1940	1942	1939	4069
531	20230607	105400	1153746821	1940	1939	1940	1939	4550
532	20230607	105300	1144919871	1939	1939	1939	1939	500
533	20230607	105200	1143950371	1940	1939	1940	1939	24776
534	20230607	105100	1095902411	1939	1941	1941	1939	2303
535	20230607	105000	1091434800	1941	1940	1942	1940	5968
536	20230607	104900	1079854474	1940	1941	1941	1940	123
537	20230607	104800	1079615751	1941	1942	1942	1940	732
538	20230607	104700	1078195432	1940	1941	1942	1940	5916
539	20230607	104600	1066715400	1941	1942	1942	1941	13697
540	20230607	104500	1040115833	1942	1941	1942	1940	296
541	20230607	104400	1039541310	1942	1943	1943	1940	1615
542	20230607	104300	1036406483	1943	1943	1943	1942	892
543	20230607	104200	1034673948	1943	1942	1944	1942	3327
544	20230607	104100	1028209273	1942	1942	1942	1941	3550
545	20230607	104000	1021316421	1941	1942	1942	1941	1275
546	20230607	103900	1018840471	1943	1943	1943	1943	900
547	20230607	103800	1017091771	1943	1943	1944	1942	1883
548	20230607	103700	1013433811	1945	1942	1945	1942	16531
549	20230607	103600	981315654	1942	1942	1942	1942	300
550	20230607	103500	980733054	1942	1941	1942	1940	3127
551	20230607	103400	974664200	1941	1943	1943	1941	2638
552	20230607	103300	969541324	1943	1944	1944	1943	501
553	20230607	103200	968567381	1942	1942	1945	1942	15595
554	20230607	103100	938263808	1941	1941	1941	1941	3525
555	20230607	103000	931421783	1941	1940	1941	1939	51
556	20230607	102900	931322853	1939	1941	1941	1939	2030
557	20230607	102800	927386677	1941	1940	1941	1938	4541
558	20230607	102700	918575327	1941	1941	1941	1941	265
559	20230607	102600	918060962	1941	1939	1941	1939	1152
560	20230607	102500	915826179	1939	1941	1941	1939	15000
561	20230607	102400	886736463	1941	1942	1942	1941	4047
562	20230607	102300	878880123	1942	1940	1942	1940	527
563	20230607	102200	877856717	1940	1940	1941	1939	14484
564	20230607	102100	849767677	1940	1942	1942	1940	4833
565	20230607	102000	840386221	1941	1940	1941	1940	2610
566	20230607	101900	835321564	1940	1940	1941	1940	3631
567	20230607	101800	828277320	1941	1940	1941	1940	416
568	20230607	101700	827469927	1942	1941	1942	1940	2808
569	20230607	101600	822019712	1941	1941	1943	1941	2855
570	20230607	101500	816477369	1941	1939	1943	1939	9469
571	20230607	101400	798103452	1939	1939	1939	1939	100
572	20230607	101300	797909552	1940	1939	1940	1938	8042
573	20230607	101200	782314233	1939	1937	1939	1937	4070
574	20230607	101100	774425928	1938	1938	1938	1938	1418
575	20230607	101000	771677844	1938	1938	1938	1937	2318
576	20230607	100900	767185691	1938	1942	1942	1938	5188
577	20230607	100800	757119892	1942	1943	1943	1942	1967
578	20230607	100700	753298238	1943	1944	1944	1943	4329
579	20230607	100600	744883181	1944	1943	1944	1942	3634
580	20230607	100500	737819764	1940	1944	1944	1940	52804
581	20230607	100400	635313918	1944	1943	1944	1942	5324
582	20230607	100300	624968726	1942	1940	1943	1940	4276
583	20230607	100200	616668353	1940	1937	1941	1936	19132
584	20230607	100100	579576220	1937	1937	1938	1937	3321
585	20230607	100000	573142443	1937	1937	1938	1937	12225
586	20230607	095900	549451092	1937	1937	1937	1936	1339
587	20230607	095800	546857641	1937	1934	1937	1933	11726
588	20230607	095700	524170753	1933	1934	1935	1933	1822
589	20230607	095600	520647307	1934	1934	1934	1932	1201
590	20230607	095500	518324575	1932	1932	1934	1932	13760
591	20230607	095400	491726745	1932	1933	1933	1931	740
592	20230607	095300	490296826	1931	1934	1934	1931	897
593	20230607	095200	488563418	1933	1930	1934	1929	15533
594	20230607	095100	458579422	1929	1926	1929	1926	10390
595	20230607	095000	438545429	1926	1928	1928	1926	13748
596	20230607	094900	412063066	1928	1927	1928	1927	172
597	20230607	094800	411731620	1927	1926	1928	1925	6257
598	20230607	094700	399684201	1927	1928	1928	1927	8713
599	20230607	094600	382888549	1928	1929	1930	1928	4216
600	20230607	094500	374752382	1927	1926	1930	1925	19214
601	20230607	094400	337696896	1925	1921	1925	1921	3575
602	20230607	094300	330816592	1921	1921	1926	1921	6920
603	20230607	094200	317510737	1921	1919	1921	1919	8361
604	20230607	094100	301457270	1919	1917	1919	1916	18954
605	20230607	094000	265096162	1917	1917	1918	1917	760
606	20230607	093900	263639130	1917	1915	1917	1915	3695
607	20230607	093800	256557157	1916	1916	1916	1915	2830
608	20230607	093700	251135177	1914	1915	1916	1914	5135
609	20230607	093600	241301748	1916	1916	1916	1915	1922
610	20230607	093500	237619493	1916	1915	1916	1914	448
611	20230607	093400	236761887	1915	1914	1915	1914	4121
612	20230607	093300	228871312	1914	1915	1915	1914	1304
613	20230607	093200	226374980	1914	1914	1914	1912	1311
614	20230607	093100	223866190	1914	1914	1914	1912	727
615	20230607	093000	222476135	1912	1912	1913	1912	2930
616	20230607	092900	216873522	1912	1912	1912	1911	1147
617	20230607	092800	214680553	1912	1913	1913	1912	177
618	20230607	092700	214342099	1912	1912	1913	1912	379
619	20230607	092600	213617236	1912	1911	1913	1911	2058
620	20230607	092500	209683341	1911	1912	1913	1911	921
621	20230607	092400	207922493	1912	1912	1913	1911	3558
622	20230607	092300	201122053	1912	1912	1912	1912	3508
623	20230607	092200	194414757	1912	1910	1912	1910	1216
624	20230607	092100	192090957	1911	1913	1913	1908	3855
625	20230607	092000	184727779	1914	1915	1915	1914	801
626	20230607	091900	183193867	1916	1915	1916	1915	1224
627	20230607	091800	180849906	1915	1916	1916	1915	5257
628	20230607	091700	170780504	1916	1916	1918	1916	4237
629	20230607	091600	162655104	1916	1913	1918	1913	16653
630	20230607	091500	130750744	1913	1912	1913	1909	4419
631	20230607	091400	122306692	1912	1912	1912	1910	7410
632	20230607	091300	108141408	1911	1911	1915	1911	10298
633	20230607	091200	88442570	1911	1912	1912	1910	3175
634	20230607	091100	82376280	1911	1910	1911	1910	1698
635	20230607	091000	79131702	1910	1910	1911	1910	1150
636	20230607	090900	76934918	1911	1910	1911	1909	1472
637	20230607	090800	74123406	1909	1909	1910	1909	905
638	20230607	090700	72395750	1908	1906	1911	1906	21384
639	20230607	090600	31567524	1906	1906	1907	1905	1202
640	20230607	090500	29277275	1906	1906	1907	1905	1598
641	20230607	090400	26231510	1906	1906	1906	1905	479
642	20230607	090300	25318862	1906	1905	1907	1902	4314
643	20230607	090200	17104612	1907	1909	1909	1905	1967
644	20230607	090100	13351738	1909	1910	1910	1909	1486
645	20230607	090000	10514444	1910	1903	1910	1903	5518