KissMeData/090410/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	184100	1531799284	1951	1951	1951	1951	17385
3	20230530	184000	1531799284	1951	1951	1951	1951	0
4	20230530	183900	1531799284	1951	1951	1951	1951	0
5	20230530	183800	1531799284	1951	1951	1951	1951	0
6	20230530	183700	1531799284	1951	1951	1951	1951	0
7	20230530	183600	1531799284	1951	1951	1951	1951	0
8	20230530	183500	1531799284	1951	1951	1951	1951	0
9	20230530	183400	1531799284	1951	1951	1951	1951	0
10	20230530	183300	1531799284	1951	1951	1951	1951	0
11	20230530	183200	1531799284	1951	1951	1951	1951	0
12	20230530	183100	1531799284	1951	1951	1951	1951	0
13	20230530	183000	1531799284	1951	1951	1951	1951	0
14	20230530	182900	1531799284	1951	1951	1951	1951	0
15	20230530	182800	1531799284	1951	1951	1951	1951	0
16	20230530	182700	1531799284	1951	1951	1951	1951	0
17	20230530	182600	1531799284	1951	1951	1951	1951	0
18	20230530	182500	1531799284	1951	1951	1951	1951	0
19	20230530	182400	1531799284	1951	1951	1951	1951	0
20	20230530	182300	1531799284	1951	1951	1951	1951	0
21	20230530	182200	1531799284	1951	1951	1951	1951	0
22	20230530	182100	1531799284	1951	1951	1951	1951	0
23	20230530	182000	1531799284	1951	1951	1951	1951	0
24	20230530	181900	1531799284	1951	1951	1951	1951	0
25	20230530	181800	1531799284	1951	1951	1951	1951	0
26	20230530	181700	1531799284	1951	1951	1951	1951	0
27	20230530	181600	1531799284	1951	1951	1951	1951	0
28	20230530	181500	1531799284	1951	1951	1951	1951	0
29	20230530	181400	1531799284	1951	1951	1951	1951	0
30	20230530	181300	1531799284	1951	1951	1951	1951	0
31	20230530	181200	1531799284	1951	1951	1951	1951	0
32	20230530	181100	1531799284	1951	1951	1951	1951	17385
33	20230530	181000	1531799284	1951	1951	1951	1951	0
34	20230530	180900	1531799284	1951	1951	1951	1951	0
35	20230530	180800	1531799284	1951	1951	1951	1951	0
36	20230530	180700	1531799284	1951	1951	1951	1951	0
37	20230530	180600	1531799284	1951	1951	1951	1951	0
38	20230530	180500	1531799284	1951	1951	1951	1951	0
39	20230530	180400	1531799284	1951	1951	1951	1951	0
40	20230530	180300	1531799284	1951	1951	1951	1951	0
41	20230530	180200	1531799284	1951	1951	1951	1951	0
42	20230530	180100	1531799284	1951	1951	1951	1951	0
43	20230530	180000	1531799284	1951	1951	1951	1951	0
44	20230530	175900	1531799284	1951	1951	1951	1951	0
45	20230530	175800	1531799284	1951	1951	1951	1951	0
46	20230530	175700	1531799284	1951	1951	1951	1951	0
47	20230530	175600	1531799284	1951	1951	1951	1951	0
48	20230530	175500	1531799284	1951	1951	1951	1951	0
49	20230530	175400	1531799284	1951	1951	1951	1951	0
50	20230530	175300	1531799284	1951	1951	1951	1951	0
51	20230530	175200	1531799284	1951	1951	1951	1951	0
52	20230530	175100	1531799284	1951	1951	1951	1951	0
53	20230530	175000	1531799284	1951	1951	1951	1951	0
54	20230530	174900	1531799284	1951	1951	1951	1951	0
55	20230530	174800	1531799284	1951	1951	1951	1951	0
56	20230530	174700	1531799284	1951	1951	1951	1951	0
57	20230530	174600	1531799284	1951	1951	1951	1951	0
58	20230530	174500	1531799284	1951	1951	1951	1951	0
59	20230530	174400	1531799284	1951	1951	1951	1951	0
60	20230530	174300	1531799284	1951	1951	1951	1951	0
61	20230530	174200	1531799284	1951	1951	1951	1951	0
62	20230530	174100	1531799284	1951	1951	1951	1951	17385
63	20230530	174000	1531799284	1951	1951	1951	1951	0
64	20230530	173900	1531799284	1951	1951	1951	1951	0
65	20230530	173800	1531799284	1951	1951	1951	1951	0
66	20230530	173700	1531799284	1951	1951	1951	1951	0
67	20230530	173600	1531799284	1951	1951	1951	1951	0
68	20230530	173500	1531799284	1951	1951	1951	1951	0
69	20230530	173400	1531799284	1951	1951	1951	1951	0
70	20230530	173300	1531799284	1951	1951	1951	1951	0
71	20230530	173200	1531799284	1951	1951	1951	1951	0
72	20230530	173100	1531799284	1951	1951	1951	1951	0
73	20230530	173000	1531799284	1951	1951	1951	1951	0
74	20230530	172900	1531799284	1951	1951	1951	1951	0
75	20230530	172800	1531799284	1951	1951	1951	1951	0
76	20230530	172700	1531799284	1951	1951	1951	1951	0
77	20230530	172600	1531799284	1951	1951	1951	1951	0
78	20230530	172500	1531799284	1951	1951	1951	1951	0
79	20230530	172400	1531799284	1951	1951	1951	1951	0
80	20230530	172300	1531799284	1951	1951	1951	1951	0
81	20230530	172200	1531799284	1951	1951	1951	1951	0
82	20230530	172100	1531799284	1951	1951	1951	1951	0
83	20230530	172000	1531799284	1951	1951	1951	1951	0
84	20230530	171900	1531799284	1951	1951	1951	1951	0
85	20230530	171800	1531799284	1951	1951	1951	1951	0
86	20230530	171700	1531799284	1951	1951	1951	1951	0
87	20230530	171600	1531799284	1951	1951	1951	1951	0
88	20230530	171500	1531799284	1951	1951	1951	1951	0
89	20230530	171400	1531799284	1951	1951	1951	1951	0
90	20230530	171300	1531799284	1951	1951	1951	1951	0
91	20230530	171200	1531799284	1951	1951	1951	1951	0
92	20230530	171100	1531799284	1951	1951	1951	1951	17385
93	20230530	171000	1531799284	1951	1951	1951	1951	0
94	20230530	170900	1531799284	1951	1951	1951	1951	0
95	20230530	170800	1531799284	1951	1951	1951	1951	0
96	20230530	170700	1531799284	1951	1951	1951	1951	0
97	20230530	170600	1531799284	1951	1951	1951	1951	0
98	20230530	170500	1531799284	1951	1951	1951	1951	0
99	20230530	170400	1531799284	1951	1951	1951	1951	0
100	20230530	170300	1531799284	1951	1951	1951	1951	0
101	20230530	170200	1531799284	1951	1951	1951	1951	0
102	20230530	170100	1531799284	1951	1951	1951	1951	0
103	20230530	170000	1531799284	1951	1951	1951	1951	0
104	20230530	165900	1531799284	1951	1951	1951	1951	0
105	20230530	165800	1531799284	1951	1951	1951	1951	0
106	20230530	165700	1531799284	1951	1951	1951	1951	0
107	20230530	165600	1531799284	1951	1951	1951	1951	0
108	20230530	165500	1531799284	1951	1951	1951	1951	0
109	20230530	165400	1531799284	1951	1951	1951	1951	0
110	20230530	165300	1531799284	1951	1951	1951	1951	0
111	20230530	165200	1531799284	1951	1951	1951	1951	0
112	20230530	165100	1531799284	1951	1951	1951	1951	0
113	20230530	165000	1531799284	1951	1951	1951	1951	0
114	20230530	164900	1531799284	1951	1951	1951	1951	0
115	20230530	164800	1531799284	1951	1951	1951	1951	0
116	20230530	164700	1531799284	1951	1951	1951	1951	0
117	20230530	164600	1531799284	1951	1951	1951	1951	0
118	20230530	164500	1531799284	1951	1951	1951	1951	0
119	20230530	164400	1531799284	1951	1951	1951	1951	0
120	20230530	164300	1531799284	1951	1951	1951	1951	0
121	20230530	164200	1531799284	1951	1951	1951	1951	0
122	20230530	164100	1531799284	1951	1951	1951	1951	17385
123	20230530	164000	1531799284	1951	1951	1951	1951	0
124	20230530	163900	1531799284	1951	1951	1951	1951	0
125	20230530	163800	1531799284	1951	1951	1951	1951	0
126	20230530	163700	1531799284	1951	1951	1951	1951	0
127	20230530	163600	1531799284	1951	1951	1951	1951	0
128	20230530	163500	1531799284	1951	1951	1951	1951	0
129	20230530	163400	1531799284	1951	1951	1951	1951	0
130	20230530	163300	1531799284	1951	1951	1951	1951	0
131	20230530	163200	1531799284	1951	1951	1951	1951	0
132	20230530	163100	1531799284	1951	1951	1951	1951	0
133	20230530	163000	1531799284	1951	1951	1951	1951	0
134	20230530	162900	1531799284	1951	1951	1951	1951	0
135	20230530	162800	1531799284	1951	1951	1951	1951	0
136	20230530	162700	1531799284	1951	1951	1951	1951	0
137	20230530	162600	1531799284	1951	1951	1951	1951	0
138	20230530	162500	1531799284	1951	1951	1951	1951	0
139	20230530	162400	1531799284	1951	1951	1951	1951	0
140	20230530	162300	1531799284	1951	1951	1951	1951	0
141	20230530	162200	1531799284	1951	1951	1951	1951	0
142	20230530	162100	1531799284	1951	1951	1951	1951	0
143	20230530	162000	1531799284	1951	1951	1951	1951	0
144	20230530	161900	1531799284	1951	1951	1951	1951	0
145	20230530	161800	1531799284	1951	1951	1951	1951	0
146	20230530	161700	1531799284	1951	1951	1951	1951	0
147	20230530	161600	1531799284	1951	1951	1951	1951	0
148	20230530	161500	1531799284	1951	1951	1951	1951	0
149	20230530	161400	1531799284	1951	1951	1951	1951	0
150	20230530	161300	1531799284	1951	1951	1951	1951	0
151	20230530	161200	1531799284	1951	1951	1951	1951	0
152	20230530	161100	1531799284	1951	1951	1951	1951	17385
153	20230530	161000	1531799284	1951	1951	1951	1951	0
154	20230530	160900	1531799284	1951	1951	1951	1951	0
155	20230530	160800	1531799284	1951	1951	1951	1951	0
156	20230530	160700	1531799284	1951	1951	1951	1951	0
157	20230530	160600	1531799284	1951	1951	1951	1951	0
158	20230530	160500	1531799284	1951	1951	1951	1951	0
159	20230530	160400	1531799284	1951	1951	1951	1951	0
160	20230530	160300	1531799284	1951	1951	1951	1951	0
161	20230530	160200	1531799284	1951	1951	1951	1951	0
162	20230530	160100	1531799284	1951	1951	1951	1951	0
163	20230530	160000	1531799284	1951	1951	1951	1951	0
164	20230530	155900	1531799284	1951	1951	1951	1951	0
165	20230530	155800	1531799284	1951	1951	1951	1951	0
166	20230530	155700	1531799284	1951	1951	1951	1951	0
167	20230530	155600	1531799284	1951	1951	1951	1951	0
168	20230530	155500	1531799284	1951	1951	1951	1951	0
169	20230530	155400	1531799284	1951	1951	1951	1951	0
170	20230530	155300	1531799284	1951	1951	1951	1951	0
171	20230530	155200	1531799284	1951	1951	1951	1951	0
172	20230530	155100	1531799284	1951	1951	1951	1951	0
173	20230530	155000	1531799284	1951	1951	1951	1951	0
174	20230530	154900	1531799284	1951	1951	1951	1951	0
175	20230530	154800	1531799284	1951	1951	1951	1951	0
176	20230530	154700	1531799284	1951	1951	1951	1951	0
177	20230530	154600	1531799284	1951	1951	1951	1951	0
178	20230530	154500	1531799284	1951	1951	1951	1951	0
179	20230530	154400	1531799284	1951	1951	1951	1951	0
180	20230530	154300	1531799284	1951	1951	1951	1951	0
181	20230530	154200	1531799284	1951	1951	1951	1951	0
182	20230530	154100	1531799284	1951	1951	1951	1951	17385
183	20230530	154000	1531799284	1951	1951	1951	1951	0
184	20230530	153900	1531799284	1951	1951	1951	1951	0
185	20230530	153800	1531799284	1951	1951	1951	1951	0
186	20230530	153700	1531799284	1951	1951	1951	1951	0
187	20230530	153600	1531799284	1951	1951	1951	1951	0
188	20230530	153500	1531799284	1951	1951	1951	1951	0
189	20230530	153400	1531799284	1951	1951	1951	1951	0
190	20230530	153300	1531799284	1951	1951	1951	1951	0
191	20230530	153200	1531799284	1951	1951	1951	1951	0
192	20230530	153100	1531799284	1951	1951	1951	1951	0
193	20230530	153000	1531799284	1951	1951	1951	1951	17385
194	20230530	152900	1497881149	1957	1957	1957	1957	0
195	20230530	152800	1497881149	1957	1957	1957	1957	0
196	20230530	152700	1497881149	1957	1957	1957	1957	0
197	20230530	152600	1497881149	1957	1957	1957	1957	0
198	20230530	152500	1497881149	1957	1957	1957	1957	0
199	20230530	152400	1497881149	1957	1957	1957	1957	0
200	20230530	152300	1497881149	1957	1957	1957	1957	0
201	20230530	152200	1497881149	1957	1957	1957	1957	0
202	20230530	152100	1497881149	1957	1957	1957	1957	0
203	20230530	152000	1497881149	1957	1957	1957	1957	0
204	20230530	151900	1497881149	1957	1957	1957	1954	5838
205	20230530	151800	1486469382	1957	1957	1957	1957	4
206	20230530	151700	1486461554	1958	1958	1958	1958	2
207	20230530	151600	1486457638	1958	1958	1958	1958	60
208	20230530	151500	1486340158	1958	1954	1958	1954	14238
209	20230530	151400	1458509647	1954	1954	1954	1954	200
210	20230530	151300	1458118847	1954	1954	1954	1954	66
211	20230530	151200	1457989883	1953	1953	1953	1953	3
212	20230530	151100	1457984024	1954	1954	1954	1953	1202
213	20230530	151000	1455636466	1953	1954	1954	1953	114
214	20230530	150900	1455413724	1954	1954	1954	1953	2472
215	20230530	150800	1450585009	1954	1953	1954	1953	4468
216	20230530	150700	1441854687	1953	1953	1954	1953	1383
217	20230530	150600	1439153388	1953	1954	1954	1953	1055
218	20230530	150500	1437092968	1953	1954	1954	1953	1261
219	20230530	150400	1434630230	1954	1954	1954	1954	3
220	20230530	150300	1434624368	1954	1954	1954	1954	1570
221	20230530	150200	1431556588	1954	1954	1954	1954	935
222	20230530	150100	1429729598	1954	1955	1955	1954	1889
223	20230530	150000	1426037983	1955	1955	1955	1955	1
224	20230530	145900	1426036028	1953	1959	1959	1953	2
225	20230530	145800	1426032116	1953	1953	1953	1953	102
226	20230530	145700	1425832910	1953	1954	1954	1953	2290
227	20230530	145600	1421359180	1954	1954	1954	1954	0
228	20230530	145500	1421359180	1954	1954	1954	1954	22
229	20230530	145400	1421316192	1954	1957	1957	1953	10110
230	20230530	145300	1401553547	1959	1959	1959	1959	0
231	20230530	145200	1401553547	1959	1959	1959	1959	0
232	20230530	145100	1401553547	1959	1960	1960	1959	780
233	20230530	145000	1400024767	1961	1961	1961	1961	0
234	20230530	144900	1400024767	1961	1960	1961	1960	76
235	20230530	144800	1399875732	1961	1960	1961	1960	400
236	20230530	144700	1399091532	1960	1957	1960	1957	61
237	20230530	144600	1398971978	1960	1956	1960	1956	4440
238	20230530	144500	1390287318	1956	1956	1956	1956	1
239	20230530	144400	1390285362	1956	1959	1959	1956	4200
240	20230530	144300	1382066908	1959	1960	1960	1958	103
241	20230530	144200	1381865133	1962	1962	1962	1962	0
242	20230530	144100	1381865133	1962	1962	1962	1962	0
243	20230530	144000	1381865133	1962	1962	1962	1962	0
244	20230530	143900	1381865133	1962	1958	1962	1958	8
245	20230530	143800	1381849461	1962	1962	1962	1962	2
246	20230530	143700	1381845537	1962	1962	1962	1962	0
247	20230530	143600	1381845537	1962	1957	1962	1957	1003
248	20230530	143500	1379882651	1956	1962	1962	1956	22
249	20230530	143400	1379839605	1958	1957	1958	1957	280
250	20230530	143300	1379291395	1956	1957	1957	1956	2111
251	20230530	143200	1375161490	1957	1957	1957	1957	469
252	20230530	143100	1374243657	1957	1957	1957	1957	486
253	20230530	143000	1373292555	1957	1957	1957	1957	140
254	20230530	142900	1373018575	1958	1957	1958	1957	761
255	20230530	142800	1371529296	1958	1958	1958	1957	42
256	20230530	142700	1371447080	1958	1958	1958	1958	56
257	20230530	142600	1371337432	1958	1958	1958	1958	145
258	20230530	142500	1371053522	1958	1958	1958	1957	2689
259	20230530	142400	1365788560	1958	1958	1958	1958	512
260	20230530	142300	1364786064	1963	1963	1963	1963	0
261	20230530	142200	1364786064	1963	1960	1963	1960	300
262	20230530	142100	1364197464	1958	1958	1958	1958	0
263	20230530	142000	1364197464	1958	1959	1959	1958	3957
264	20230530	141900	1356449528	1960	1960	1960	1960	251
265	20230530	141800	1355957568	1964	1959	1964	1959	418
266	20230530	141700	1355138420	1959	1959	1959	1959	10
267	20230530	141600	1355118830	1959	1964	1964	1959	325
268	20230530	141500	1354482120	1965	1965	1965	1965	200
269	20230530	141400	1354089120	1965	1960	1965	1960	6
270	20230530	141300	1354077355	1957	1957	1957	1957	110
271	20230530	141200	1353862085	1956	1956	1956	1956	101
272	20230530	141100	1353664529	1956	1956	1956	1956	300
273	20230530	141000	1353077729	1956	1956	1956	1956	2990
274	20230530	140900	1347229289	1956	1959	1959	1956	11211
275	20230530	140800	1325284264	1959	1965	1965	1959	5942
276	20230530	140700	1313633223	1966	1966	1966	1966	0
277	20230530	140600	1313633223	1966	1966	1966	1966	0
278	20230530	140500	1313633223	1966	1966	1966	1966	0
279	20230530	140400	1313633223	1966	1966	1966	1966	0
280	20230530	140300	1313633223	1966	1966	1966	1966	750
281	20230530	140200	1312158723	1967	1967	1967	1967	348
282	20230530	140100	1311474207	1967	1967	1967	1967	200
283	20230530	140000	1311080807	1968	1968	1968	1968	0
284	20230530	135900	1311080807	1968	1968	1968	1968	0
285	20230530	135800	1311080807	1968	1968	1968	1968	0
286	20230530	135700	1311080807	1968	1964	1968	1964	5105
287	20230530	135600	1301039207	1964	1964	1964	1964	6
288	20230530	135500	1301027423	1968	1968	1968	1968	1
289	20230530	135400	1301025455	1969	1969	1969	1969	0
290	20230530	135300	1301025455	1969	1969	1969	1969	426
291	20230530	135200	1300186661	1960	1960	1960	1960	2
292	20230530	135100	1300182741	1960	1960	1960	1960	0
293	20230530	135000	1300182741	1960	1960	1960	1960	0
294	20230530	134900	1300182741	1960	1960	1960	1960	0
295	20230530	134800	1300182741	1960	1960	1960	1960	1268
296	20230530	134700	1297697461	1971	1971	1971	1971	0
297	20230530	134600	1297697461	1971	1971	1971	1971	100
298	20230530	134500	1297500361	1971	1971	1971	1971	14
299	20230530	134400	1297472767	1958	1958	1958	1958	0
300	20230530	134300	1297472767	1958	1965	1965	1958	2147
301	20230530	134200	1293267617	1972	1972	1972	1972	0
302	20230530	134100	1293267617	1972	1972	1972	1972	0
303	20230530	134000	1293267617	1972	1972	1972	1972	1
304	20230530	133900	1293265645	1965	1965	1965	1965	0
305	20230530	133800	1293265645	1965	1964	1965	1959	2001
306	20230530	133700	1289345090	1964	1964	1964	1964	10
307	20230530	133600	1289325450	1965	1965	1965	1965	1712
308	20230530	133500	1285961370	1975	1975	1975	1975	100
309	20230530	133400	1285763870	1975	1965	1975	1965	2001
310	20230530	133300	1281824965	1964	1966	1966	1964	570
311	20230530	133200	1280704915	1965	1965	1965	1965	586
312	20230530	133100	1279553425	1965	1963	1965	1963	3114
313	20230530	133000	1273439102	1963	1963	1963	1963	0
314	20230530	132900	1273439102	1963	1963	1963	1963	8
315	20230530	132800	1273423398	1963	1963	1963	1963	0
316	20230530	132700	1273423398	1963	1959	1963	1959	301
317	20230530	132600	1272833735	1963	1962	1963	1962	1001
318	20230530	132500	1270868879	1962	1962	1962	1962	1704
319	20230530	132400	1267525631	1961	1959	1961	1959	1077
320	20230530	132300	1265413694	1961	1962	1962	1961	856
321	20230530	132200	1263735075	1961	1960	1961	1958	420
322	20230530	132100	1262912269	1961	1961	1961	1961	0
323	20230530	132000	1262912269	1961	1961	1961	1961	53
324	20230530	131900	1262808336	1961	1961	1961	1961	1
325	20230530	131800	1262806375	1962	1962	1962	1962	0
326	20230530	131700	1262806375	1962	1962	1962	1962	0
327	20230530	131600	1262806375	1962	1962	1962	1962	0
328	20230530	131500	1262806375	1962	1962	1962	1962	0
329	20230530	131400	1262806375	1962	1962	1962	1962	3
330	20230530	131300	1262800489	1962	1962	1962	1962	1000
331	20230530	131200	1260838489	1962	1957	1962	1957	63
332	20230530	131100	1260715183	1957	1958	1958	1957	289
333	20230530	131000	1260149510	1962	1962	1962	1962	0
334	20230530	130900	1260149510	1962	1962	1962	1962	0
335	20230530	130800	1260149510	1962	1962	1962	1962	0
336	20230530	130700	1260149510	1962	1962	1962	1962	1000
337	20230530	130600	1258187510	1955	1958	1962	1955	11246
338	20230530	130500	1236189517	1958	1958	1958	1958	0
339	20230530	130400	1236189517	1958	1962	1962	1958	387
340	20230530	130300	1235431255	1962	1962	1962	1962	0
341	20230530	130200	1235431255	1962	1962	1962	1962	28
342	20230530	130100	1235376319	1962	1961	1962	1961	597
343	20230530	130000	1234205596	1961	1961	1961	1961	26
344	20230530	125900	1234154610	1961	1961	1961	1961	10
345	20230530	125800	1234135000	1963	1963	1963	1963	0
346	20230530	125700	1234135000	1963	1963	1963	1963	401
347	20230530	125600	1233347837	1963	1963	1963	1963	55
348	20230530	125500	1233239872	1963	1963	1963	1963	112
349	20230530	125400	1233020016	1963	1963	1963	1963	12
350	20230530	125300	1232996460	1963	1963	1963	1962	4
351	20230530	125200	1232988609	1956	1957	1957	1956	2611
352	20230530	125100	1227880399	1963	1963	1963	1963	6
353	20230530	125000	1227868621	1963	1963	1963	1963	650
354	20230530	124900	1226592671	1964	1964	1964	1964	100
355	20230530	124800	1226396271	1964	1964	1964	1964	3332
356	20230530	124700	1219852223	1964	1964	1964	1964	100
357	20230530	124600	1219655823	1965	1965	1965	1965	4
358	20230530	124500	1219647963	1965	1965	1965	1965	1
359	20230530	124400	1219645998	1965	1955	1965	1955	760
360	20230530	124300	1218160128	1955	1955	1955	1955	1200
361	20230530	124200	1215814128	1960	1960	1960	1960	1
362	20230530	124100	1215812168	1960	1960	1960	1960	43
363	20230530	124000	1215727888	1965	1965	1965	1965	1
364	20230530	123900	1215725923	1966	1966	1966	1966	0
365	20230530	123800	1215725923	1966	1966	1966	1966	1
366	20230530	123700	1215723957	1953	1965	1965	1953	7000
367	20230530	123600	1201992957	1965	1965	1965	1965	1
368	20230530	123500	1201990992	1953	1965	1965	1953	5289
369	20230530	123400	1191655168	1965	1954	1966	1954	1265
370	20230530	123300	1189182294	1954	1953	1963	1953	5407
371	20230530	123200	1178582835	1965	1953	1966	1953	3774
372	20230530	123100	1171192984	1953	1957	1957	1953	402
373	20230530	123000	1170407426	1955	1954	1955	1954	676
374	20230530	122900	1169086339	1954	1951	1954	1951	97
375	20230530	122800	1168897066	1950	1953	1953	1950	5096
376	20230530	122700	1158957804	1952	1952	1952	1952	0
377	20230530	122600	1158957804	1952	1953	1953	1952	1300
378	20230530	122500	1156420094	1953	1953	1953	1953	0
379	20230530	122400	1156420094	1953	1958	1958	1953	5730
380	20230530	122300	1145215005	1958	1958	1958	1958	1
381	20230530	122200	1145213047	1958	1955	1958	1954	1766
382	20230530	122100	1141760198	1955	1956	1956	1954	440
383	20230530	122000	1140899819	1958	1958	1958	1958	0
384	20230530	121900	1140899819	1958	1956	1958	1956	1996
385	20230530	121800	1136993893	1956	1956	1956	1956	2
386	20230530	121700	1136989981	1948	1948	1948	1948	0
387	20230530	121600	1136989981	1948	1948	1948	1948	0
388	20230530	121500	1136989981	1948	1950	1951	1948	9518
389	20230530	121400	1118443766	1950	1950	1950	1950	4504
390	20230530	121300	1109660966	1948	1958	1958	1948	21475
391	20230530	121200	1067736380	1964	1964	1964	1964	0
392	20230530	121100	1067736380	1964	1964	1964	1964	0
393	20230530	121000	1067736380	1964	1964	1964	1964	0
394	20230530	120900	1067736380	1964	1964	1964	1964	0
395	20230530	120800	1067736380	1964	1960	1964	1958	10002
396	20230530	120700	1048146453	1960	1960	1960	1959	3503
397	20230530	120600	1041282073	1959	1964	1964	1959	1310
398	20230530	120500	1038715733	1959	1959	1964	1959	2789
399	20230530	120400	1033251582	1959	1962	1962	1959	17974
400	20230530	120300	998008610	1962	1962	1962	1962	336
401	20230530	120200	997349378	1965	1967	1967	1963	135
402	20230530	120100	997084265	1967	1967	1967	1967	0
403	20230530	120000	997084265	1967	1967	1967	1967	1
404	20230530	115900	997082298	1969	1969	1969	1969	0
405	20230530	115800	997082298	1969	1964	1969	1964	1372
406	20230530	115700	994387645	1962	1962	1962	1962	336
407	20230530	115600	993728413	1962	1962	1962	1962	811
408	20230530	115500	992137231	1962	1963	1963	1962	2190
409	20230530	115400	987840450	1963	1964	1964	1963	2223
410	20230530	115300	983476400	1964	1968	1968	1964	201
411	20230530	115200	983081232	1964	1965	1965	1964	437
412	20230530	115100	982222903	1965	1965	1965	1965	0
413	20230530	115000	982222903	1965	1965	1965	1965	476
414	20230530	114900	981287563	1965	1965	1965	1965	20
415	20230530	114800	981248263	1964	1964	1964	1964	0
416	20230530	114700	981248263	1964	1964	1964	1964	510
417	20230530	114600	980246623	1964	1964	1964	1964	370
418	20230530	114500	979519943	1964	1964	1965	1964	405
419	20230530	114400	978724520	1964	1964	1964	1964	0
420	20230530	114300	978724520	1964	1965	1969	1964	3215
421	20230530	114200	972407278	1965	1968	1968	1965	3615
422	20230530	114100	965296805	1968	1970	1970	1968	4485
423	20230530	114000	956464025	1968	1969	1969	1968	349
424	20230530	113900	955777185	1971	1971	1971	1971	1052
425	20230530	113800	953703693	1968	1973	1973	1968	10566
426	20230530	113700	932887949	1974	1978	1979	1974	1182
427	20230530	113600	930551429	1979	1979	1979	1979	0
428	20230530	113500	930551429	1979	1979	1979	1979	0
429	20230530	113400	930551429	1979	1979	1979	1979	0
430	20230530	113300	930551429	1979	1979	1979	1979	1
431	20230530	113200	930549450	1974	1976	1976	1974	3870
432	20230530	113100	922904722	1977	1977	1977	1977	156
433	20230530	113000	922596310	1977	1977	1977	1977	0
434	20230530	112900	922596310	1977	1977	1977	1977	10
435	20230530	112800	922576540	1980	1980	1980	1980	1
436	20230530	112700	922574560	1980	1979	1980	1976	1765
437	20230530	112600	919082416	1979	1977	1979	1977	351
438	20230530	112500	918388407	1976	1976	1976	1976	962
439	20230530	112400	916487495	1976	1975	1976	1975	76
440	20230530	112300	916337381	1975	1976	1976	1975	1270
441	20230530	112200	913828305	1976	1976	1976	1976	197
442	20230530	112100	913439033	1976	1976	1976	1976	261
443	20230530	112000	912923297	1976	1976	1976	1976	256
444	20230530	111900	912417441	1976	1976	1976	1976	50
445	20230530	111800	912318641	1976	1976	1976	1976	183
446	20230530	111700	911957033	1977	1977	1977	1977	0
447	20230530	111600	911957033	1977	1977	1977	1977	26
448	20230530	111500	911905631	1979	1979	1979	1978	53
449	20230530	111400	911800794	1978	1977	1978	1977	1009
450	20230530	111300	909805042	1978	1978	1978	1978	0
451	20230530	111200	909805042	1978	1978	1978	1978	7
452	20230530	111100	909791196	1978	1978	1978	1978	500
453	20230530	111000	908802196	1978	1978	1978	1978	9
454	20230530	110900	908784394	1978	1978	1978	1978	0
455	20230530	110800	908784394	1978	1978	1978	1978	1
456	20230530	110700	908782416	1973	1973	1973	1973	0
457	20230530	110600	908782416	1973	1968	1973	1968	8089
458	20230530	110500	892836835	1968	1967	1968	1967	3
459	20230530	110400	892830932	1970	1970	1970	1969	6999
460	20230530	110300	879046993	1971	1972	1972	1971	4
461	20230530	110200	879039108	1973	1973	1973	1973	8
462	20230530	110100	879023324	1970	1970	1970	1970	0
463	20230530	110000	879023324	1970	1973	1973	1970	2014
464	20230530	105900	875054597	1973	1973	1973	1973	0
465	20230530	105800	875054597	1973	1973	1973	1973	107
466	20230530	105700	874843486	1978	1978	1978	1978	0
467	20230530	105600	874843486	1978	1969	1978	1969	1956
468	20230530	105500	870988905	1969	1966	1969	1966	2201
469	20230530	105400	866655849	1966	1966	1966	1966	1667
470	20230530	105300	863378527	1966	1966	1966	1966	1833
471	20230530	105200	859774849	1966	1966	1966	1966	206
472	20230530	105100	859369853	1966	1964	1966	1964	197
473	20230530	105000	858982670	1964	1964	1964	1963	59
474	20230530	104900	858866845	1960	1960	1960	1960	9
475	20230530	104800	858849205	1960	1960	1960	1960	13
476	20230530	104700	858823725	1960	1960	1960	1960	220
477	20230530	104600	858392525	1958	1958	1958	1958	100
478	20230530	104500	858196725	1957	1962	1962	1957	226
479	20230530	104400	857753548	1962	1957	1968	1948	36063
480	20230530	104300	787391107	1956	1956	1956	1956	20
481	20230530	104200	787351987	1956	1967	1967	1955	40924
482	20230530	104100	707072630	1967	1970	1970	1967	7277
483	20230530	104000	692751653	1970	1970	1970	1970	329
484	20230530	103900	692103523	1970	1973	1973	1970	6171
485	20230530	103800	679946499	1973	1973	1973	1973	1
486	20230530	103700	679944526	1979	1973	1979	1973	38
487	20230530	103600	679869546	1970	1979	1979	1970	5600
488	20230530	103500	668833227	1979	1972	1979	1972	12
489	20230530	103400	668809549	1979	1979	1979	1979	63
490	20230530	103300	668684872	1979	1979	1979	1979	2
491	20230530	103200	668680914	1979	1979	1979	1979	0
492	20230530	103100	668680914	1979	1973	1979	1970	351
493	20230530	103000	667989420	1970	1977	1977	1970	28800
494	20230530	102900	611192810	1976	1979	1979	1976	10224
495	20230530	102800	590981789	1978	1979	1979	1978	1251
496	20230530	102700	588506155	1979	1980	1980	1979	1442
497	20230530	102600	585651178	1981	1984	1984	1981	2122
498	20230530	102500	581444827	1987	1987	1987	1987	1
499	20230530	102400	581442840	1983	1983	1983	1983	5
500	20230530	102300	581432925	1983	1986	1986	1983	27
501	20230530	102200	581379378	1986	1986	1986	1986	6
502	20230530	102100	581367462	1987	1992	1992	1987	10
503	20230530	102000	581347567	1992	1992	1992	1992	0
504	20230530	101900	581347567	1992	1992	1992	1992	114
505	20230530	101800	581120479	1992	1982	1992	1982	295
506	20230530	101700	580534581	1982	1982	1982	1982	200
507	20230530	101600	580138181	1980	1980	1980	1980	203
508	20230530	101500	579736241	1980	1980	1980	1980	0
509	20230530	101400	579736241	1980	1980	1980	1979	1777
510	20230530	101300	576218231	1980	1982	1982	1980	1425
511	20230530	101200	573395496	1982	1986	1986	1982	8590
512	20230530	101100	556358729	1986	1988	1988	1985	6058
513	20230530	101000	544327403	1988	1988	1990	1988	1015
514	20230530	100900	542307583	1993	1994	1994	1993	13
515	20230530	100800	542281673	1989	1994	1994	1989	1440
516	20230530	100700	539410513	1994	1994	1994	1994	13
517	20230530	100600	539384591	1994	1994	1994	1994	0
518	20230530	100500	539384591	1994	1994	1994	1994	1
519	20230530	100400	539382597	1993	1993	1993	1993	2001
520	20230530	100300	535394604	1984	1985	1985	1984	380
521	20230530	100200	534640669	1985	1985	1985	1985	475
522	20230530	100100	533697794	1985	1983	1985	1982	290
523	20230530	100000	533122744	1983	1983	1983	1983	78
524	20230530	095900	532968070	1983	1983	1985	1983	1271
525	20230530	095800	530447673	1983	1984	1984	1983	501
526	20230530	095700	529454180	1984	1984	1984	1984	135
527	20230530	095600	529186340	1985	1985	1985	1984	357
528	20230530	095500	528477925	1985	1985	1985	1985	38
529	20230530	095400	528402495	1984	1985	1985	1984	782
530	20230530	095300	526850410	1985	1986	1986	1985	4504
531	20230530	095200	517905470	1987	1986	1987	1986	3676
532	20230530	095100	510604932	1994	1994	1994	1994	25
533	20230530	095000	510555082	1986	1986	1986	1986	1171
534	20230530	094900	508229476	1985	1989	1989	1984	460
535	20230530	094800	507316137	1999	2000	2000	1989	196
536	20230530	094700	506925245	2000	1983	2010	1983	10830
537	20230530	094600	485267734	1983	1983	1983	1983	152
538	20230530	094500	484966318	1983	1986	1986	1983	856
539	20230530	094400	483268093	1988	1993	1994	1988	6403
540	20230530	094300	470509473	1995	1990	1995	1990	240
541	20230530	094200	470031673	1990	1993	1995	1990	2516
542	20230530	094100	465017265	1993	1997	1997	1993	2434
543	20230530	094000	460160779	1997	1985	2000	1985	8804
544	20230530	093900	442619368	1984	1983	1984	1983	2589
545	20230530	093800	437483074	1983	1983	1983	1983	11146
546	20230530	093700	415380556	1983	1984	1984	1980	157
547	20230530	093600	415069668	1980	1981	1981	1980	5005
548	20230530	093500	405159765	1980	1982	1984	1980	43
549	20230530	093400	405074572	1984	1984	1984	1982	53
550	20230530	093300	404969520	1980	1981	1981	1980	105
551	20230530	093200	404761619	1980	1982	1985	1980	10028
552	20230530	093100	384886164	1985	1980	1987	1980	7521
553	20230530	093000	369972516	1979	1979	1981	1979	2008
554	20230530	092900	365998568	1979	1976	1979	1976	206
555	20230530	092800	365591494	1976	1972	1976	1969	5055
556	20230530	092700	355610885	1973	1972	1973	1969	4501
557	20230530	092600	346742370	1973	1975	1975	1973	191
558	20230530	092500	346365365	1976	1976	1976	1976	18
559	20230530	092400	346329797	1976	1980	1980	1976	2836
560	20230530	092300	340725821	1980	1976	1981	1975	6346
561	20230530	092200	328188107	1978	1982	1982	1977	6143
562	20230530	092100	316040542	1982	1977	1982	1976	5910
563	20230530	092000	304332976	1977	1979	1979	1970	1375
564	20230530	091900	301620805	1982	1981	1982	1977	1891
565	20230530	091800	297875134	1981	1981	1985	1981	3584
566	20230530	091700	290775222	1988	1979	1988	1979	12112
567	20230530	091600	266791875	1979	1976	1980	1976	4942
568	20230530	091500	257018153	1976	1970	1976	1970	3157
569	20230530	091400	250797462	1970	1971	1971	1966	3495
570	20230530	091300	243919338	1971	1976	1976	1970	109
571	20230530	091200	243704532	1969	1965	1969	1965	7363
572	20230530	091100	229229706	1964	1966	1966	1964	8223
573	20230530	091000	213077269	1966	1973	1973	1966	6744
574	20230530	090900	199812777	1975	1966	1979	1966	55
575	20230530	090800	199704150	1966	1979	1990	1964	4550
576	20230530	090700	190749616	1963	1970	1980	1961	26239
577	20230530	090600	139172483	1972	1993	1993	1972	22568
578	20230530	090500	94478636	1993	1996	1998	1993	6813
579	20230530	090400	80890137	1996	1999	1999	1996	4304
580	20230530	090300	72292741	1999	2000	2000	1995	12536
581	20230530	090200	47250529	1999	1999	2000	1999	4606
582	20230530	090100	38041039	2000	2010	2015	2000	10131
583	20230530	090000	17690084	2015	1999	2015	1999	7864