KissMeData/024840/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203300	7241256306	2005	2005	2005	2005	29307
3	20230605	203200	7241256306	2005	2005	2005	2005	0
4	20230605	203100	7241256306	2005	2005	2005	2005	0
5	20230605	203000	7241256306	2005	2005	2005	2005	0
6	20230605	202900	7241256306	2005	2005	2005	2005	0
7	20230605	202800	7241256306	2005	2005	2005	2005	0
8	20230605	202700	7241256306	2005	2005	2005	2005	0
9	20230605	202600	7241256306	2005	2005	2005	2005	0
10	20230605	202500	7241256306	2005	2005	2005	2005	0
11	20230605	202400	7241256306	2005	2005	2005	2005	0
12	20230605	202300	7241256306	2005	2005	2005	2005	0
13	20230605	202200	7241256306	2005	2005	2005	2005	0
14	20230605	202100	7241256306	2005	2005	2005	2005	0
15	20230605	202000	7241256306	2005	2005	2005	2005	0
16	20230605	201900	7241256306	2005	2005	2005	2005	0
17	20230605	201800	7241256306	2005	2005	2005	2005	0
18	20230605	201700	7241256306	2005	2005	2005	2005	0
19	20230605	201600	7241256306	2005	2005	2005	2005	0
20	20230605	201500	7241256306	2005	2005	2005	2005	0
21	20230605	201400	7241256306	2005	2005	2005	2005	0
22	20230605	201300	7241256306	2005	2005	2005	2005	0
23	20230605	201200	7241256306	2005	2005	2005	2005	0
24	20230605	201100	7241256306	2005	2005	2005	2005	0
25	20230605	201000	7241256306	2005	2005	2005	2005	0
26	20230605	200900	7241256306	2005	2005	2005	2005	0
27	20230605	200800	7241256306	2005	2005	2005	2005	0
28	20230605	200700	7241256306	2005	2005	2005	2005	0
29	20230605	200600	7241256306	2005	2005	2005	2005	0
30	20230605	200500	7241256306	2005	2005	2005	2005	0
31	20230605	200400	7241256306	2005	2005	2005	2005	0
32	20230605	200300	7241256306	2005	2005	2005	2005	29307
33	20230605	200200	7241256306	2005	2005	2005	2005	0
34	20230605	200100	7241256306	2005	2005	2005	2005	0
35	20230605	200000	7241256306	2005	2005	2005	2005	0
36	20230605	195900	7241256306	2005	2005	2005	2005	0
37	20230605	195800	7241256306	2005	2005	2005	2005	0
38	20230605	195700	7241256306	2005	2005	2005	2005	0
39	20230605	195600	7241256306	2005	2005	2005	2005	0
40	20230605	195500	7241256306	2005	2005	2005	2005	0
41	20230605	195400	7241256306	2005	2005	2005	2005	0
42	20230605	195300	7241256306	2005	2005	2005	2005	0
43	20230605	195200	7241256306	2005	2005	2005	2005	0
44	20230605	195100	7241256306	2005	2005	2005	2005	0
45	20230605	195000	7241256306	2005	2005	2005	2005	0
46	20230605	194900	7241256306	2005	2005	2005	2005	0
47	20230605	194800	7241256306	2005	2005	2005	2005	0
48	20230605	194700	7241256306	2005	2005	2005	2005	0
49	20230605	194600	7241256306	2005	2005	2005	2005	0
50	20230605	194500	7241256306	2005	2005	2005	2005	0
51	20230605	194400	7241256306	2005	2005	2005	2005	0
52	20230605	194300	7241256306	2005	2005	2005	2005	0
53	20230605	194200	7241256306	2005	2005	2005	2005	0
54	20230605	194100	7241256306	2005	2005	2005	2005	0
55	20230605	194000	7241256306	2005	2005	2005	2005	0
56	20230605	193900	7241256306	2005	2005	2005	2005	0
57	20230605	193800	7241256306	2005	2005	2005	2005	0
58	20230605	193700	7241256306	2005	2005	2005	2005	0
59	20230605	193600	7241256306	2005	2005	2005	2005	0
60	20230605	193500	7241256306	2005	2005	2005	2005	0
61	20230605	193400	7241256306	2005	2005	2005	2005	0
62	20230605	193300	7241256306	2005	2005	2005	2005	29307
63	20230605	193200	7241256306	2005	2005	2005	2005	0
64	20230605	193100	7241256306	2005	2005	2005	2005	0
65	20230605	193000	7241256306	2005	2005	2005	2005	0
66	20230605	192900	7241256306	2005	2005	2005	2005	0
67	20230605	192800	7241256306	2005	2005	2005	2005	0
68	20230605	192700	7241256306	2005	2005	2005	2005	0
69	20230605	192600	7241256306	2005	2005	2005	2005	0
70	20230605	192500	7241256306	2005	2005	2005	2005	0
71	20230605	192400	7241256306	2005	2005	2005	2005	0
72	20230605	192300	7241256306	2005	2005	2005	2005	0
73	20230605	192200	7241256306	2005	2005	2005	2005	0
74	20230605	192100	7241256306	2005	2005	2005	2005	0
75	20230605	192000	7241256306	2005	2005	2005	2005	0
76	20230605	191900	7241256306	2005	2005	2005	2005	0
77	20230605	191800	7241256306	2005	2005	2005	2005	0
78	20230605	191700	7241256306	2005	2005	2005	2005	0
79	20230605	191600	7241256306	2005	2005	2005	2005	0
80	20230605	191500	7241256306	2005	2005	2005	2005	0
81	20230605	191400	7241256306	2005	2005	2005	2005	0
82	20230605	191300	7241256306	2005	2005	2005	2005	0
83	20230605	191200	7241256306	2005	2005	2005	2005	0
84	20230605	191100	7241256306	2005	2005	2005	2005	0
85	20230605	191000	7241256306	2005	2005	2005	2005	0
86	20230605	190900	7241256306	2005	2005	2005	2005	0
87	20230605	190800	7241256306	2005	2005	2005	2005	0
88	20230605	190700	7241256306	2005	2005	2005	2005	0
89	20230605	190600	7241256306	2005	2005	2005	2005	0
90	20230605	190500	7241256306	2005	2005	2005	2005	0
91	20230605	190400	7241256306	2005	2005	2005	2005	0
92	20230605	190300	7241256306	2005	2005	2005	2005	29307
93	20230605	190200	7241256306	2005	2005	2005	2005	0
94	20230605	190100	7241256306	2005	2005	2005	2005	0
95	20230605	190000	7241256306	2005	2005	2005	2005	0
96	20230605	185900	7241256306	2005	2005	2005	2005	0
97	20230605	185800	7241256306	2005	2005	2005	2005	0
98	20230605	185700	7241256306	2005	2005	2005	2005	0
99	20230605	185600	7241256306	2005	2005	2005	2005	0
100	20230605	185500	7241256306	2005	2005	2005	2005	0
101	20230605	185400	7241256306	2005	2005	2005	2005	0
102	20230605	185300	7241256306	2005	2005	2005	2005	0
103	20230605	185200	7241256306	2005	2005	2005	2005	0
104	20230605	185100	7241256306	2005	2005	2005	2005	0
105	20230605	185000	7241256306	2005	2005	2005	2005	0
106	20230605	184900	7241256306	2005	2005	2005	2005	0
107	20230605	184800	7241256306	2005	2005	2005	2005	0
108	20230605	184700	7241256306	2005	2005	2005	2005	0
109	20230605	184600	7241256306	2005	2005	2005	2005	0
110	20230605	184500	7241256306	2005	2005	2005	2005	0
111	20230605	184400	7241256306	2005	2005	2005	2005	0
112	20230605	184300	7241256306	2005	2005	2005	2005	0
113	20230605	184200	7241256306	2005	2005	2005	2005	0
114	20230605	184100	7241256306	2005	2005	2005	2005	0
115	20230605	184000	7241256306	2005	2005	2005	2005	0
116	20230605	183900	7241256306	2005	2005	2005	2005	0
117	20230605	183800	7241256306	2005	2005	2005	2005	0
118	20230605	183700	7241256306	2005	2005	2005	2005	0
119	20230605	183600	7241256306	2005	2005	2005	2005	0
120	20230605	183500	7241256306	2005	2005	2005	2005	0
121	20230605	183400	7241256306	2005	2005	2005	2005	0
122	20230605	183300	7241256306	2005	2005	2005	2005	29307
123	20230605	183200	7241256306	2005	2005	2005	2005	0
124	20230605	183100	7241256306	2005	2005	2005	2005	0
125	20230605	183000	7241256306	2005	2005	2005	2005	0
126	20230605	182900	7241256306	2005	2005	2005	2005	0
127	20230605	182800	7241256306	2005	2005	2005	2005	0
128	20230605	182700	7241256306	2005	2005	2005	2005	0
129	20230605	182600	7241256306	2005	2005	2005	2005	0
130	20230605	182500	7241256306	2005	2005	2005	2005	0
131	20230605	182400	7241256306	2005	2005	2005	2005	0
132	20230605	182300	7241256306	2005	2005	2005	2005	0
133	20230605	182200	7241256306	2005	2005	2005	2005	0
134	20230605	182100	7241256306	2005	2005	2005	2005	0
135	20230605	182000	7241256306	2005	2005	2005	2005	0
136	20230605	181900	7241256306	2005	2005	2005	2005	0
137	20230605	181800	7241256306	2005	2005	2005	2005	0
138	20230605	181700	7241256306	2005	2005	2005	2005	0
139	20230605	181600	7241256306	2005	2005	2005	2005	0
140	20230605	181500	7241256306	2005	2005	2005	2005	0
141	20230605	181400	7241256306	2005	2005	2005	2005	0
142	20230605	181300	7241256306	2005	2005	2005	2005	0
143	20230605	181200	7241256306	2005	2005	2005	2005	0
144	20230605	181100	7241256306	2005	2005	2005	2005	0
145	20230605	181000	7241256306	2005	2005	2005	2005	0
146	20230605	180900	7241256306	2005	2005	2005	2005	0
147	20230605	180800	7241256306	2005	2005	2005	2005	0
148	20230605	180700	7241256306	2005	2005	2005	2005	0
149	20230605	180600	7241256306	2005	2005	2005	2005	0
150	20230605	180500	7241256306	2005	2005	2005	2005	0
151	20230605	180400	7241256306	2005	2005	2005	2005	0
152	20230605	180300	7241256306	2005	2005	2005	2005	29307
153	20230605	180200	7241256306	2005	2005	2005	2005	0
154	20230605	180100	7241256306	2005	2005	2005	2005	0
155	20230605	180000	7241256306	2005	2005	2005	2005	0
156	20230605	175900	7241256306	2005	2005	2005	2005	0
157	20230605	175800	7241256306	2005	2005	2005	2005	0
158	20230605	175700	7241256306	2005	2005	2005	2005	0
159	20230605	175600	7241256306	2005	2005	2005	2005	0
160	20230605	175500	7241256306	2005	2005	2005	2005	0
161	20230605	175400	7241256306	2005	2005	2005	2005	0
162	20230605	175300	7241256306	2005	2005	2005	2005	0
163	20230605	175200	7241256306	2005	2005	2005	2005	0
164	20230605	175100	7241256306	2005	2005	2005	2005	0
165	20230605	175000	7241256306	2005	2005	2005	2005	0
166	20230605	174900	7241256306	2005	2005	2005	2005	0
167	20230605	174800	7241256306	2005	2005	2005	2005	0
168	20230605	174700	7241256306	2005	2005	2005	2005	0
169	20230605	174600	7241256306	2005	2005	2005	2005	0
170	20230605	174500	7241256306	2005	2005	2005	2005	0
171	20230605	174400	7241256306	2005	2005	2005	2005	0
172	20230605	174300	7241256306	2005	2005	2005	2005	0
173	20230605	174200	7241256306	2005	2005	2005	2005	0
174	20230605	174100	7241256306	2005	2005	2005	2005	0
175	20230605	174000	7241256306	2005	2005	2005	2005	0
176	20230605	173900	7241256306	2005	2005	2005	2005	0
177	20230605	173800	7241256306	2005	2005	2005	2005	0
178	20230605	173700	7241256306	2005	2005	2005	2005	0
179	20230605	173600	7241256306	2005	2005	2005	2005	0
180	20230605	173500	7241256306	2005	2005	2005	2005	0
181	20230605	173400	7241256306	2005	2005	2005	2005	0
182	20230605	173300	7241256306	2005	2005	2005	2005	29307
183	20230605	173200	7241256306	2005	2005	2005	2005	0
184	20230605	173100	7241256306	2005	2005	2005	2005	0
185	20230605	173000	7241256306	2005	2005	2005	2005	0
186	20230605	172900	7241256306	2005	2005	2005	2005	0
187	20230605	172800	7241256306	2005	2005	2005	2005	0
188	20230605	172700	7241256306	2005	2005	2005	2005	0
189	20230605	172600	7241256306	2005	2005	2005	2005	0
190	20230605	172500	7241256306	2005	2005	2005	2005	0
191	20230605	172400	7241256306	2005	2005	2005	2005	0
192	20230605	172300	7241256306	2005	2005	2005	2005	0
193	20230605	172200	7241256306	2005	2005	2005	2005	0
194	20230605	172100	7241256306	2005	2005	2005	2005	0
195	20230605	172000	7241256306	2005	2005	2005	2005	0
196	20230605	171900	7241256306	2005	2005	2005	2005	0
197	20230605	171800	7241256306	2005	2005	2005	2005	0
198	20230605	171700	7241256306	2005	2005	2005	2005	0
199	20230605	171600	7241256306	2005	2005	2005	2005	0
200	20230605	171500	7241256306	2005	2005	2005	2005	0
201	20230605	171400	7241256306	2005	2005	2005	2005	0
202	20230605	171300	7241256306	2005	2005	2005	2005	0
203	20230605	171200	7241256306	2005	2005	2005	2005	0
204	20230605	171100	7241256306	2005	2005	2005	2005	0
205	20230605	171000	7241256306	2005	2005	2005	2005	0
206	20230605	170900	7241256306	2005	2005	2005	2005	0
207	20230605	170800	7241256306	2005	2005	2005	2005	0
208	20230605	170700	7241256306	2005	2005	2005	2005	0
209	20230605	170600	7241256306	2005	2005	2005	2005	0
210	20230605	170500	7241256306	2005	2005	2005	2005	0
211	20230605	170400	7241256306	2005	2005	2005	2005	0
212	20230605	170300	7241256306	2005	2005	2005	2005	29307
213	20230605	170200	7241256306	2005	2005	2005	2005	0
214	20230605	170100	7241256306	2005	2005	2005	2005	0
215	20230605	170000	7241256306	2005	2005	2005	2005	0
216	20230605	165900	7241256306	2005	2005	2005	2005	0
217	20230605	165800	7241256306	2005	2005	2005	2005	0
218	20230605	165700	7241256306	2005	2005	2005	2005	0
219	20230605	165600	7241256306	2005	2005	2005	2005	0
220	20230605	165500	7241256306	2005	2005	2005	2005	0
221	20230605	165400	7241256306	2005	2005	2005	2005	0
222	20230605	165300	7241256306	2005	2005	2005	2005	0
223	20230605	165200	7241256306	2005	2005	2005	2005	0
224	20230605	165100	7241256306	2005	2005	2005	2005	0
225	20230605	165000	7241256306	2005	2005	2005	2005	0
226	20230605	164900	7241256306	2005	2005	2005	2005	0
227	20230605	164800	7241256306	2005	2005	2005	2005	0
228	20230605	164700	7241256306	2005	2005	2005	2005	0
229	20230605	164600	7241256306	2005	2005	2005	2005	0
230	20230605	164500	7241256306	2005	2005	2005	2005	0
231	20230605	164400	7241256306	2005	2005	2005	2005	0
232	20230605	164300	7241256306	2005	2005	2005	2005	0
233	20230605	164200	7241256306	2005	2005	2005	2005	0
234	20230605	164100	7241256306	2005	2005	2005	2005	0
235	20230605	164000	7241256306	2005	2005	2005	2005	0
236	20230605	163900	7241256306	2005	2005	2005	2005	0
237	20230605	163800	7241256306	2005	2005	2005	2005	0
238	20230605	163700	7241256306	2005	2005	2005	2005	0
239	20230605	163600	7241256306	2005	2005	2005	2005	0
240	20230605	163500	7241256306	2005	2005	2005	2005	0
241	20230605	163400	7241256306	2005	2005	2005	2005	0
242	20230605	163300	7241256306	2005	2005	2005	2005	29307
243	20230605	163200	7241256306	2005	2005	2005	2005	0
244	20230605	163100	7241256306	2005	2005	2005	2005	0
245	20230605	163000	7241256306	2005	2005	2005	2005	0
246	20230605	162900	7241256306	2005	2005	2005	2005	0
247	20230605	162800	7241256306	2005	2005	2005	2005	0
248	20230605	162700	7241256306	2005	2005	2005	2005	0
249	20230605	162600	7241256306	2005	2005	2005	2005	0
250	20230605	162500	7241256306	2005	2005	2005	2005	0
251	20230605	162400	7241256306	2005	2005	2005	2005	0
252	20230605	162300	7241256306	2005	2005	2005	2005	0
253	20230605	162200	7241256306	2005	2005	2005	2005	0
254	20230605	162100	7241256306	2005	2005	2005	2005	0
255	20230605	162000	7241256306	2005	2005	2005	2005	0
256	20230605	161900	7241256306	2005	2005	2005	2005	0
257	20230605	161800	7241256306	2005	2005	2005	2005	0
258	20230605	161700	7241256306	2005	2005	2005	2005	0
259	20230605	161600	7241256306	2005	2005	2005	2005	0
260	20230605	161500	7241256306	2005	2005	2005	2005	0
261	20230605	161400	7241256306	2005	2005	2005	2005	0
262	20230605	161300	7241256306	2005	2005	2005	2005	0
263	20230605	161200	7241256306	2005	2005	2005	2005	0
264	20230605	161100	7241256306	2005	2005	2005	2005	0
265	20230605	161000	7241256306	2005	2005	2005	2005	0
266	20230605	160900	7241256306	2005	2005	2005	2005	0
267	20230605	160800	7241256306	2005	2005	2005	2005	0
268	20230605	160700	7241256306	2005	2005	2005	2005	0
269	20230605	160600	7241256306	2005	2005	2005	2005	0
270	20230605	160500	7241256306	2005	2005	2005	2005	0
271	20230605	160400	7241256306	2005	2005	2005	2005	0
272	20230605	160300	7241256306	2005	2005	2005	2005	29307
273	20230605	160200	7241256306	2005	2005	2005	2005	0
274	20230605	160100	7241256306	2005	2005	2005	2005	0
275	20230605	160000	7241256306	2005	2005	2005	2005	0
276	20230605	155900	7241256306	2005	2005	2005	2005	0
277	20230605	155800	7241256306	2005	2005	2005	2005	0
278	20230605	155700	7241256306	2005	2005	2005	2005	0
279	20230605	155600	7241256306	2005	2005	2005	2005	0
280	20230605	155500	7241256306	2005	2005	2005	2005	0
281	20230605	155400	7241256306	2005	2005	2005	2005	0
282	20230605	155300	7241256306	2005	2005	2005	2005	0
283	20230605	155200	7241256306	2005	2005	2005	2005	0
284	20230605	155100	7241256306	2005	2005	2005	2005	0
285	20230605	155000	7241256306	2005	2005	2005	2005	0
286	20230605	154900	7241256306	2005	2005	2005	2005	0
287	20230605	154800	7241256306	2005	2005	2005	2005	0
288	20230605	154700	7241256306	2005	2005	2005	2005	0
289	20230605	154600	7241256306	2005	2005	2005	2005	0
290	20230605	154500	7241256306	2005	2005	2005	2005	0
291	20230605	154400	7241256306	2005	2005	2005	2005	0
292	20230605	154300	7241256306	2005	2005	2005	2005	0
293	20230605	154200	7241256306	2005	2005	2005	2005	0
294	20230605	154100	7241256306	2005	2005	2005	2005	0
295	20230605	154000	7241256306	2005	2005	2005	2005	0
296	20230605	153900	7241256306	2005	2005	2005	2005	0
297	20230605	153800	7241256306	2005	2005	2005	2005	0
298	20230605	153700	7241256306	2005	2005	2005	2005	0
299	20230605	153600	7241256306	2005	2005	2005	2005	0
300	20230605	153500	7241256306	2005	2005	2005	2005	0
301	20230605	153400	7241256306	2005	2005	2005	2005	0
302	20230605	153300	7241256306	2005	2005	2005	2005	29307
303	20230605	153200	7241256306	2005	2005	2005	2005	0
304	20230605	153100	7241256306	2005	2005	2005	2005	0
305	20230605	153000	7241256306	2005	2005	2005	2005	29307
306	20230605	152900	7182495771	1991	1991	1991	1991	0
307	20230605	152800	7182495771	1991	1991	1991	1991	0
308	20230605	152700	7182495771	1991	1991	1991	1991	0
309	20230605	152600	7182495771	1991	1991	1991	1991	0
310	20230605	152500	7182495771	1991	1991	1991	1991	0
311	20230605	152400	7182495771	1991	1991	1991	1991	0
312	20230605	152300	7182495771	1991	1991	1991	1991	0
313	20230605	152200	7182495771	1991	1991	1991	1991	0
314	20230605	152100	7182495771	1991	1991	1991	1991	0
315	20230605	152000	7182495771	1991	1991	1991	1991	0
316	20230605	151900	7182495771	1991	1986	1993	1986	1549
317	20230605	151800	7179414618	1986	1986	1989	1984	4565
318	20230605	151700	7170349269	1987	1984	1987	1984	653
319	20230605	151600	7169053111	1984	1986	1989	1984	1493
320	20230605	151500	7166089527	1986	1983	1986	1983	1385
321	20230605	151400	7163342065	1984	1986	1986	1982	10295
322	20230605	151300	7142908471	1987	1987	1987	1987	1176
323	20230605	151200	7140571759	1987	1988	1990	1987	6019
324	20230605	151100	7128606637	1987	1987	1988	1987	2923
325	20230605	151000	7122798384	1987	1994	1994	1987	2109
326	20230605	150900	7118601710	1994	1987	1994	1986	1270
327	20230605	150800	7116073420	1987	1998	1998	1987	47
328	20230605	150700	7115979823	1997	1984	1997	1984	35204
329	20230605	150600	7045842300	1984	1983	1984	1982	1911
330	20230605	150500	7042054317	1984	1985	1985	1982	4451
331	20230605	150400	7033224180	1982	1983	1984	1982	1771
332	20230605	150300	7029713011	1983	1982	1985	1982	3683
333	20230605	150200	7022409658	1982	1982	1982	1982	4702
334	20230605	150100	7013090294	1983	1982	1983	1981	1412
335	20230605	150000	7010291725	1983	1982	1983	1982	1508
336	20230605	145900	7007302495	1983	1983	1983	1982	345
337	20230605	145800	7006618602	1982	1984	1984	1981	5796
338	20230605	145700	6995128998	1984	1984	1984	1983	819
339	20230605	145600	6993504123	1983	1983	1983	1983	30
340	20230605	145500	6993444633	1983	1982	1983	1982	541
341	20230605	145400	6992372000	1982	1982	1982	1981	2709
342	20230605	145300	6987002763	1982	1982	1982	1982	1657
343	20230605	145200	6983718589	1983	1984	1984	1983	299
344	20230605	145100	6983125670	1983	1984	1984	1983	1579
345	20230605	145000	6979993234	1984	1984	1984	1984	75
346	20230605	144900	6979844434	1983	1983	1985	1983	1947
347	20230605	144800	6975981996	1983	1982	1983	1981	1363
348	20230605	144700	6973280369	1980	1978	1981	1978	968
349	20230605	144600	6971363326	1978	1979	1979	1978	375
350	20230605	144500	6970621388	1979	1982	1982	1979	138
351	20230605	144400	6970348079	1982	1981	1982	1980	349
352	20230605	144300	6969656802	1982	1982	1982	1982	198
353	20230605	144200	6969264366	1983	1982	1983	1982	1580
354	20230605	144100	6966131738	1983	1983	1983	1982	326
355	20230605	144000	6965485288	1983	1983	1983	1982	247
356	20230605	143900	6964995554	1983	1983	1985	1983	2202
357	20230605	143800	6960624887	1985	1984	1985	1984	1653
358	20230605	143700	6957343959	1982	1982	1982	1982	281
359	20230605	143600	6956787017	1982	1985	1985	1982	1628
360	20230605	143500	6953556667	1985	1981	1985	1981	5209
361	20230605	143400	6943225293	1980	1979	1980	1977	1018
362	20230605	143300	6941212439	1980	1980	1981	1979	1296
363	20230605	143200	6938646507	1980	1981	1983	1980	6833
364	20230605	143100	6925115924	1981	1981	1981	1981	2
365	20230605	143000	6925111962	1980	1981	1981	1976	8640
366	20230605	142900	6908032555	1981	1982	1982	1978	9066
367	20230605	142800	6890084207	1982	1983	1983	1982	2640
368	20230605	142700	6884851602	1983	1983	1983	1982	5147
369	20230605	142600	6874648106	1986	1984	1986	1984	721
370	20230605	142500	6873217640	1984	1985	1986	1984	2676
371	20230605	142400	6867907259	1986	1987	1987	1985	4631
372	20230605	142300	6858712882	1986	1986	1987	1985	2190
373	20230605	142200	6854363600	1986	1986	1987	1985	1672
374	20230605	142100	6851042613	1986	1985	1986	1985	423
375	20230605	142000	6850202568	1985	1984	1986	1984	418
376	20230605	141900	6849372755	1985	1984	1985	1984	500
377	20230605	141800	6848380605	1984	1983	1985	1983	1195
378	20230605	141700	6846009406	1984	1984	1984	1983	602
379	20230605	141600	6844815188	1984	1984	1984	1983	3959
380	20230605	141500	6836960588	1984	1986	1986	1984	143
381	20230605	141400	6836676791	1984	1984	1986	1984	2786
382	20230605	141300	6831145585	1984	1984	1984	1984	1005
383	20230605	141200	6829151665	1984	1984	1984	1984	0
384	20230605	141100	6829151665	1984	1978	1984	1978	17533
385	20230605	141000	6794369079	1977	1982	1983	1977	6299
386	20230605	140900	6781904747	1981	1981	1981	1981	688
387	20230605	140800	6780541819	1980	1980	1980	1980	514
388	20230605	140700	6779524099	1980	1979	1980	1979	346
389	20230605	140600	6778839328	1979	1979	1979	1979	5063
390	20230605	140500	6768819651	1979	1981	1981	1979	2977
391	20230605	140400	6762924887	1981	1984	1984	1981	2331
392	20230605	140300	6758302458	1983	1980	1984	1980	42
393	20230605	140200	6758219261	1980	1980	1980	1980	135
394	20230605	140100	6757951961	1980	1980	1981	1980	155
395	20230605	140000	6757645058	1980	1982	1982	1980	3508
396	20230605	135900	6750692600	1982	1982	1982	1982	210
397	20230605	135800	6750276380	1979	1980	1982	1979	1524
398	20230605	135700	6747259319	1982	1982	1982	1982	508
399	20230605	135600	6746252463	1978	1982	1982	1978	678
400	20230605	135500	6744911230	1982	1982	1982	1977	3176
401	20230605	135400	6738628522	1980	1979	1980	1979	5738
402	20230605	135300	6727268020	1979	1979	1979	1979	1620
403	20230605	135200	6724062040	1978	1980	1980	1978	3401
404	20230605	135100	6717329006	1980	1980	1980	1980	676
405	20230605	135000	6715990526	1979	1980	1980	1979	4040
406	20230605	134900	6707995346	1980	1980	1980	1979	2467
407	20230605	134800	6703111186	1979	1980	1980	1979	1290
408	20230605	134700	6700557088	1980	1983	1983	1980	5970
409	20230605	134600	6688729613	1983	1985	1985	1982	496
410	20230605	134500	6687746243	1982	1988	1989	1982	28621
411	20230605	134400	6630892069	1988	1991	1993	1988	2108
412	20230605	134300	6626698499	1991	1988	1991	1988	1763
413	20230605	134200	6623193588	1988	1988	1988	1988	564
414	20230605	134100	6622072356	1987	1988	1988	1987	35
415	20230605	134000	6622002809	1988	1988	1988	1985	1574
416	20230605	133900	6618875425	1988	1988	1988	1988	100
417	20230605	133800	6618676625	1988	1991	1991	1987	1107
418	20230605	133700	6616475799	1991	1995	1995	1991	1321
419	20230605	133600	6613845676	1991	1988	1997	1988	888
420	20230605	133500	6612077649	1989	1988	1989	1988	5
421	20230605	133400	6612067705	1989	1990	1990	1989	25
422	20230605	133300	6612017972	1990	1988	1990	1986	1170
423	20230605	133200	6609691970	1988	1988	1988	1988	506
424	20230605	133100	6608686042	1988	1984	1988	1984	1490
425	20230605	133000	6605729878	1984	1985	1985	1984	2679
426	20230605	132900	6600414550	1985	1990	1990	1985	6485
427	20230605	132800	6587537689	1988	1996	1996	1988	13233
428	20230605	132700	6561169914	1996	1994	1997	1994	2129
429	20230605	132600	6556921322	1995	1997	1997	1995	516
430	20230605	132500	6555891732	1997	1997	1998	1997	131
431	20230605	132400	6555630124	1997	1997	1997	1995	2347
432	20230605	132300	6550943489	1997	1995	1997	1995	11
433	20230605	132200	6550921540	1994	1992	1997	1992	308
434	20230605	132100	6550307680	1992	1998	1998	1992	2808
435	20230605	132000	6544709124	1999	1995	1999	1994	3071
436	20230605	131900	6538576542	1995	1995	1995	1994	1671
437	20230605	131800	6535244515	1995	1995	1995	1994	30
438	20230605	131700	6535184666	1995	1997	1997	1995	2363
439	20230605	131600	6530470112	1997	1993	1997	1993	1420
440	20230605	131500	6527636473	1994	1991	1994	1990	2108
441	20230605	131400	6523436397	1991	1993	1993	1991	837
442	20230605	131300	6521769362	1993	1990	1993	1988	1175
443	20230605	131200	6519429985	1990	1993	1995	1990	5763
444	20230605	131100	6507944479	1992	1984	1992	1984	11364
445	20230605	131000	6485389164	1984	1980	1984	1979	12678
446	20230605	130900	6460268129	1980	1981	1981	1979	3035
447	20230605	130800	6454258857	1981	1980	1981	1979	7432
448	20230605	130700	6439537593	1979	1977	1979	1974	5966
449	20230605	130600	6427740768	1977	1966	1978	1966	6534
450	20230605	130500	6414840414	1966	1960	1967	1959	11632
451	20230605	130400	6392025488	1960	1967	1967	1958	71446
452	20230605	130300	6251946001	1963	1969	1974	1961	41929
453	20230605	130200	6169498007	1970	1978	1979	1970	52253
454	20230605	130100	6066511886	1976	1984	1989	1976	18878
455	20230605	130000	6029069198	1983	1992	1992	1983	10642
456	20230605	125900	6007920658	1989	1993	1995	1987	32263
457	20230605	125800	5943705469	1995	2000	2000	1993	12765
458	20230605	125700	5918221933	2000	2000	2000	2000	5410
459	20230605	125600	5907401933	2000	2010	2010	2000	1002
460	20230605	125500	5905397543	2005	2010	2010	2005	3559
461	20230605	125400	5898248013	2010	2000	2010	2000	8582
462	20230605	125300	5881046653	2000	1999	2000	1999	9272
463	20230605	125200	5862505943	2000	2005	2005	2000	9000
464	20230605	125100	5844505848	2000	2000	2005	2000	4004
465	20230605	125000	5836497463	2000	2010	2010	2000	348
466	20230605	124900	5835800253	2000	2010	2010	2000	85
467	20230605	124800	5835629908	2010	2005	2010	2000	4375
468	20230605	124700	5826866288	2005	2010	2010	2005	431
469	20230605	124600	5826001623	2010	2010	2010	2005	350
470	20230605	124500	5825298458	2010	2010	2010	2000	8131
471	20230605	124400	5808998398	2010	2010	2010	2005	1036
472	20230605	124300	5806920158	2010	2010	2010	2005	1468
473	20230605	124200	5803974688	2010	2010	2010	2005	1360
474	20230605	124100	5801242343	2015	2015	2015	2010	73
475	20230605	124000	5801095588	2015	2015	2015	2010	1180
476	20230605	123900	5798722888	2010	2010	2015	2010	1343
477	20230605	123800	5796020468	2015	2015	2015	2010	911
478	20230605	123700	5794186803	2015	2015	2015	2015	5
479	20230605	123600	5794176728	2010	2015	2015	2010	68
480	20230605	123500	5794040038	2015	2010	2015	2010	414
481	20230605	123400	5793205833	2010	2015	2015	2010	2282
482	20230605	123300	5788619008	2015	2015	2020	2015	1031
483	20230605	123200	5786541488	2015	2015	2015	2015	472
484	20230605	123100	5785590408	2015	2020	2020	2015	3631
485	20230605	123000	5778273863	2020	2025	2025	2020	193
486	20230605	122900	5777883803	2020	2015	2020	2015	5739
487	20230605	122800	5766291353	2020	2015	2020	2015	3140
488	20230605	122700	5759959873	2015	2015	2015	2015	1674
489	20230605	122600	5756586763	2015	2015	2020	2015	1431
490	20230605	122500	5753703283	2015	2015	2020	2015	4727
491	20230605	122400	5744177778	2015	2015	2015	2010	430
492	20230605	122300	5743312918	2015	2010	2015	2010	6104
493	20230605	122200	5731042858	2005	2005	2010	2005	3448
494	20230605	122100	5724129588	2010	2010	2010	2005	3616
495	20230605	122000	5716877518	2000	2005	2010	2000	6651
496	20230605	121900	5703571068	2005	2010	2010	2005	9938
497	20230605	121800	5683643828	2010	2010	2010	2005	321
498	20230605	121700	5682998728	2010	2010	2010	2005	886
499	20230605	121600	5681220113	2010	2010	2015	2005	8809
500	20230605	121500	5663513533	2010	2010	2010	2005	2761
501	20230605	121400	5657964658	2015	2005	2015	2005	5880
502	20230605	121300	5646159408	2015	2020	2020	2005	18013
503	20230605	121200	5609989873	2015	2020	2020	2015	606
504	20230605	121100	5608768608	2020	2025	2025	2010	9039
505	20230605	121000	5590556588	2025	2015	2025	2015	2081
506	20230605	120900	5586353923	2020	2020	2020	2015	4159
507	20230605	120800	5577959118	2020	2020	2025	2015	3807
508	20230605	120700	5570272173	2025	2015	2025	2015	4568
509	20230605	120600	5561048228	2015	2020	2025	2015	10092
510	20230605	120500	5540671393	2025	2025	2030	2020	4917
511	20230605	120400	5530727278	2025	2025	2030	2025	9704
512	20230605	120300	5511076158	2030	2020	2030	2020	7306
513	20230605	120200	5496284498	2020	2025	2035	2020	18888
514	20230605	120100	5458066068	2025	2030	2030	2025	7338
515	20230605	120000	5443172393	2030	2035	2040	2030	12149
516	20230605	115900	5418470338	2040	2045	2045	2035	6120
517	20230605	115800	5405980243	2045	2045	2045	2035	1263
518	20230605	115700	5403403438	2045	2035	2045	2035	9795
519	20230605	115600	5383427388	2035	2035	2040	2030	2358
520	20230605	115500	5378625608	2035	2030	2040	2030	4157
521	20230605	115400	5370176768	2035	2040	2040	2030	6941
522	20230605	115300	5356075733	2040	2035	2040	2030	5979
523	20230605	115200	5343899703	2040	2040	2040	2030	7191
524	20230605	115100	5329264588	2040	2040	2045	2040	2741
525	20230605	115000	5323672928	2040	2045	2045	2040	2550
526	20230605	114900	5318459218	2045	2040	2050	2040	2494
527	20230605	114800	5313359388	2040	2040	2045	2040	4242
528	20230605	114700	5304705433	2045	2050	2050	2040	13609
529	20230605	114600	5276877738	2050	2050	2050	2050	3613
530	20230605	114500	5269471088	2050	2050	2055	2050	5170
531	20230605	114400	5258853513	2050	2055	2055	2050	3711
532	20230605	114300	5251238373	2055	2055	2055	2045	8992
533	20230605	114200	5232798563	2055	2050	2055	2045	16669
534	20230605	114100	5198587363	2050	2050	2050	2040	12307
535	20230605	114000	5173381413	2040	2035	2050	2030	15936
536	20230605	113900	5140842973	2030	2030	2035	2030	2649
537	20230605	113800	5135463843	2030	2030	2035	2030	525
538	20230605	113700	5134398068	2035	2030	2035	2030	3033
539	20230605	113600	5128238453	2035	2035	2035	2030	404
540	20230605	113500	5127416323	2035	2035	2035	2030	2090
541	20230605	113400	5123163483	2035	2030	2035	2020	21013
542	20230605	113300	5080574218	2035	2030	2035	2030	1204
543	20230605	113200	5078124083	2030	2035	2035	2030	2818
544	20230605	113100	5072397938	2035	2030	2035	2030	2100
545	20230605	113000	5068131398	2035	2030	2035	2025	10348
546	20230605	112900	5047131153	2030	2020	2030	2015	6809
547	20230605	112800	5033370113	2025	2025	2030	2015	27878
548	20230605	112700	4977027528	2030	2030	2035	2020	10989
549	20230605	112600	4954769603	2025	2030	2030	2025	20233
550	20230605	112500	4913763003	2035	2030	2035	2030	9119
551	20230605	112400	4895248893	2035	2035	2035	2030	705
552	20230605	112300	4893816578	2035	2035	2040	2030	5585
553	20230605	112200	4882461668	2040	2035	2040	2030	8928
554	20230605	112100	4864282788	2040	2045	2045	2035	2120
555	20230605	112000	4859957963	2040	2030	2045	2030	7213
556	20230605	111900	4845217473	2035	2035	2045	2025	28242
557	20230605	111800	4787910618	2035	2030	2035	2025	32738
558	20230605	111700	4721430393	2035	2035	2040	2030	23410
559	20230605	111600	4673852453	2035	2040	2045	2035	4758
560	20230605	111500	4664149893	2040	2040	2050	2040	14136
561	20230605	111400	4635283563	2040	2035	2045	2035	10097
562	20230605	111300	4614652773	2040	2040	2045	2040	21195
563	20230605	111200	4571380893	2040	2045	2045	2030	34854
564	20230605	111100	4500430643	2045	2040	2045	2035	23870
565	20230605	111000	4451723248	2045	2040	2045	2025	54680
566	20230605	110900	4340628503	2045	2055	2055	2030	77285
567	20230605	110800	4182841413	2055	2055	2060	2030	122716
568	20230605	110700	3932183583	2050	2055	2070	2050	68685
569	20230605	110600	3790727123	2055	2070	2080	2040	216380
570	20230605	110500	3343631888	2070	2050	2080	2045	156157
571	20230605	110400	3020822343	2050	2045	2050	2040	64186
572	20230605	110300	2889411863	2045	2035	2045	2030	49220
573	20230605	110200	2789102443	2030	2030	2035	2030	8414
574	20230605	110100	2772019958	2035	2035	2035	2030	12539
575	20230605	110000	2746561823	2030	2030	2040	2030	19524
576	20230605	105900	2706821773	2035	2035	2035	2030	6207
577	20230605	105800	2694207128	2025	2040	2040	2020	27216
578	20230605	105700	2638927958	2040	2035	2040	2030	22091
579	20230605	105600	2593936968	2035	2030	2040	2030	14717
580	20230605	105500	2563997148	2030	2020	2040	2020	39428
581	20230605	105400	2483934238	2020	2030	2030	2015	18249
582	20230605	105300	2447029988	2025	2020	2025	2010	26020
583	20230605	105200	2394455328	2015	2010	2020	2010	3355
584	20230605	105100	2387692508	2015	2015	2015	2010	3119
585	20230605	105000	2381408668	2015	2005	2015	2005	14059
586	20230605	104900	2353119588	2005	2005	2005	1997	17301
587	20230605	104800	2318512015	2005	2010	2010	1999	12302
588	20230605	104700	2293897956	2000	2005	2010	2000	14239
589	20230605	104600	2265288106	2005	2005	2010	2005	1792
590	20230605	104500	2261695141	2005	2005	2010	2000	12144
591	20230605	104400	2237353761	2005	2020	2020	2005	10968
592	20230605	104300	2215258926	2015	2010	2020	2005	8657
593	20230605	104200	2197830786	2010	2010	2015	2000	20403
594	20230605	104100	2156843741	2010	2010	2015	1995	25545
595	20230605	104000	2105642256	2015	2005	2015	2005	18549
596	20230605	103900	2068358396	2005	2005	2015	1997	16580
597	20230605	103800	2035144659	2010	1995	2015	1995	89082
598	20230605	103700	1856780066	1995	1993	1995	1992	10236
599	20230605	103600	1836370659	1992	1993	1993	1992	4037
600	20230605	103500	1828326635	1993	1992	1993	1986	8476
601	20230605	103400	1811474780	1992	1992	1992	1980	30342
602	20230605	103300	1751226511	1992	1990	1992	1990	14797
603	20230605	103200	1721769710	1990	1988	1994	1987	15898
604	20230605	103100	1690126888	1987	1994	1995	1987	18687
605	20230605	103000	1652911535	1993	1987	1995	1986	54487
606	20230605	102900	1544446092	1985	1980	1988	1980	27841
607	20230605	102800	1489222571	1980	1978	1980	1978	12206
608	20230605	102700	1465070373	1979	1978	1979	1977	2339
609	20230605	102600	1460444651	1978	1978	1978	1978	3333
610	20230605	102500	1453851977	1978	1979	1979	1977	2607
611	20230605	102400	1448694985	1977	1977	1978	1976	4469
612	20230605	102300	1439861030	1979	1982	1982	1979	4159
613	20230605	102200	1431624185	1982	1981	1983	1980	6609
614	20230605	102100	1418526259	1981	1977	1982	1977	9415
615	20230605	102000	1399879360	1976	1980	1981	1974	2294
616	20230605	101900	1395340488	1980	1970	1981	1970	25199
617	20230605	101800	1345551644	1971	1971	1971	1966	619
618	20230605	101700	1344333488	1971	1970	1972	1969	3167
619	20230605	101600	1338092822	1969	1970	1970	1969	3853
620	20230605	101500	1330502453	1969	1970	1971	1969	4928
621	20230605	101400	1320791522	1970	1973	1973	1969	6563
622	20230605	101300	1307856017	1972	1966	1973	1966	10717
623	20230605	101200	1286759611	1965	1960	1965	1960	7331
624	20230605	101100	1272363767	1955	1956	1960	1955	12596
625	20230605	101000	1247724488	1955	1954	1955	1954	1043
626	20230605	100900	1245685821	1955	1956	1956	1949	3006
627	20230605	100800	1239824625	1955	1950	1955	1949	6775
628	20230605	100700	1226595384	1950	1951	1955	1950	8124
629	20230605	100600	1210742894	1951	1955	1955	1951	665
630	20230605	100500	1209445447	1957	1952	1958	1949	6601
631	20230605	100400	1196560900	1949	1953	1953	1949	8506
632	20230605	100300	1179965711	1954	1957	1957	1954	9942
633	20230605	100200	1160527480	1957	1958	1958	1956	3006
634	20230605	100100	1154645633	1961	1956	1961	1956	868
635	20230605	100000	1152947820	1956	1959	1963	1956	9758
636	20230605	095900	1133839878	1959	1959	1959	1959	923
637	20230605	095800	1132031721	1964	1956	1965	1956	4690
638	20230605	095700	1122835775	1955	1957	1957	1953	6994
639	20230605	095600	1109161093	1955	1960	1965	1955	3552
640	20230605	095500	1102201570	1960	1966	1966	1960	3006
641	20230605	095400	1096304570	1966	1968	1968	1962	7885
642	20230605	095300	1080801754	1967	1966	1970	1964	5116
643	20230605	095200	1070736469	1964	1962	1966	1961	3236
644	20230605	095100	1064386389	1954	1954	1962	1953	4095
645	20230605	095000	1056369520	1954	1956	1956	1954	6875
646	20230605	094900	1042934014	1957	1953	1957	1952	5796
647	20230605	094800	1031606736	1953	1953	1956	1953	7354
648	20230605	094700	1017236909	1953	1955	1956	1950	5214
649	20230605	094600	1007049482	1955	1966	1967	1949	13509
650	20230605	094500	980593837	1966	1966	1967	1965	2374
651	20230605	094400	975927456	1966	1974	1974	1966	25195
652	20230605	094300	926361822	1974	1985	1989	1974	26961
653	20230605	094200	872964682	1985	1964	1985	1964	65604
654	20230605	094100	743495710	1966	1971	1971	1962	11350
655	20230605	094000	721187411	1970	1956	1975	1955	38978
656	20230605	093900	644550058	1955	1957	1960	1950	11031
657	20230605	093800	622987039	1957	1954	1958	1953	26049
658	20230605	093700	572037484	1955	1946	1956	1946	21169
659	20230605	093600	530743224	1946	1943	1946	1940	12183
660	20230605	093500	507069604	1942	1934	1942	1933	18534
661	20230605	093400	471139844	1938	1934	1938	1928	5658
662	20230605	093300	460184234	1934	1934	1934	1928	4321
663	20230605	093200	451847441	1934	1939	1939	1934	5357
664	20230605	093100	441466783	1939	1926	1939	1926	8586
665	20230605	093000	424865468	1925	1924	1925	1922	5314
666	20230605	092900	414644965	1924	1924	1924	1924	3035
667	20230605	092800	408805625	1927	1929	1929	1927	7572
668	20230605	092700	394211155	1929	1927	1932	1927	10364
669	20230605	092600	374215731	1927	1926	1927	1921	23295
670	20230605	092500	329417842	1927	1928	1928	1924	8990
671	20230605	092400	312089810	1928	1935	1935	1925	9696
672	20230605	092300	293374157	1935	1925	1935	1920	7187
673	20230605	092200	279475783	1907	1916	1938	1907	16899
674	20230605	092100	246968910	1915	1910	1916	1910	16796
675	20230605	092000	214809289	1910	1907	1910	1907	38
676	20230605	091900	214736718	1906	1905	1906	1905	1102
677	20230605	091800	212636506	1905	1905	1905	1905	1017
678	20230605	091700	210699121	1903	1903	1903	1903	9
679	20230605	091600	210681994	1903	1903	1903	1903	189
680	20230605	091500	210322327	1905	1903	1905	1903	4042
681	20230605	091400	202624317	1903	1902	1905	1902	2621
682	20230605	091300	197636009	1903	1904	1905	1903	4680
683	20230605	091200	188724716	1905	1907	1907	1905	880
684	20230605	091100	187046973	1905	1900	1907	1900	9387
685	20230605	091000	169163878	1903	1903	1904	1898	4326
686	20230605	090900	160934173	1897	1914	1914	1897	5634
687	20230605	090800	150196455	1914	1903	1915	1903	3456
688	20230605	090700	143608892	1903	1902	1903	1900	8930
689	20230605	090600	126626024	1901	1892	1901	1892	6349
690	20230605	090500	114583388	1892	1891	1894	1888	8543
691	20230605	090400	98435028	1898	1889	1898	1886	5431
692	20230605	090300	88162750	1889	1894	1894	1889	11898
693	20230605	090200	65657947	1894	1895	1895	1893	4847
694	20230605	090100	56479014	1895	1898	1898	1895	9000
695	20230605	090000	39406695	1898	1900	1909	1896	20735