KissMeData/066910/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	190200	264980861	1928	1928	1928	1928	781
3	20230530	190100	264980861	1928	1928	1928	1928	0
4	20230530	190000	264980861	1928	1928	1928	1928	0
5	20230530	185900	264980861	1928	1928	1928	1928	0
6	20230530	185800	264980861	1928	1928	1928	1928	0
7	20230530	185700	264980861	1928	1928	1928	1928	0
8	20230530	185600	264980861	1928	1928	1928	1928	0
9	20230530	185500	264980861	1928	1928	1928	1928	0
10	20230530	185400	264980861	1928	1928	1928	1928	0
11	20230530	185300	264980861	1928	1928	1928	1928	0
12	20230530	185200	264980861	1928	1928	1928	1928	0
13	20230530	185100	264980861	1928	1928	1928	1928	0
14	20230530	185000	264980861	1928	1928	1928	1928	0
15	20230530	184900	264980861	1928	1928	1928	1928	0
16	20230530	184800	264980861	1928	1928	1928	1928	0
17	20230530	184700	264980861	1928	1928	1928	1928	0
18	20230530	184600	264980861	1928	1928	1928	1928	0
19	20230530	184500	264980861	1928	1928	1928	1928	0
20	20230530	184400	264980861	1928	1928	1928	1928	0
21	20230530	184300	264980861	1928	1928	1928	1928	0
22	20230530	184200	264980861	1928	1928	1928	1928	0
23	20230530	184100	264980861	1928	1928	1928	1928	0
24	20230530	184000	264980861	1928	1928	1928	1928	0
25	20230530	183900	264980861	1928	1928	1928	1928	0
26	20230530	183800	264980861	1928	1928	1928	1928	0
27	20230530	183700	264980861	1928	1928	1928	1928	0
28	20230530	183600	264980861	1928	1928	1928	1928	0
29	20230530	183500	264980861	1928	1928	1928	1928	0
30	20230530	183400	264980861	1928	1928	1928	1928	0
31	20230530	183300	264980861	1928	1928	1928	1928	0
32	20230530	183200	264980861	1928	1928	1928	1928	781
33	20230530	183100	264980861	1928	1928	1928	1928	0
34	20230530	183000	264980861	1928	1928	1928	1928	0
35	20230530	182900	264980861	1928	1928	1928	1928	0
36	20230530	182800	264980861	1928	1928	1928	1928	0
37	20230530	182700	264980861	1928	1928	1928	1928	0
38	20230530	182600	264980861	1928	1928	1928	1928	0
39	20230530	182500	264980861	1928	1928	1928	1928	0
40	20230530	182400	264980861	1928	1928	1928	1928	0
41	20230530	182300	264980861	1928	1928	1928	1928	0
42	20230530	182200	264980861	1928	1928	1928	1928	0
43	20230530	182100	264980861	1928	1928	1928	1928	0
44	20230530	182000	264980861	1928	1928	1928	1928	0
45	20230530	181900	264980861	1928	1928	1928	1928	0
46	20230530	181800	264980861	1928	1928	1928	1928	0
47	20230530	181700	264980861	1928	1928	1928	1928	0
48	20230530	181600	264980861	1928	1928	1928	1928	0
49	20230530	181500	264980861	1928	1928	1928	1928	0
50	20230530	181400	264980861	1928	1928	1928	1928	0
51	20230530	181300	264980861	1928	1928	1928	1928	0
52	20230530	181200	264980861	1928	1928	1928	1928	0
53	20230530	181100	264980861	1928	1928	1928	1928	0
54	20230530	181000	264980861	1928	1928	1928	1928	0
55	20230530	180900	264980861	1928	1928	1928	1928	0
56	20230530	180800	264980861	1928	1928	1928	1928	0
57	20230530	180700	264980861	1928	1928	1928	1928	0
58	20230530	180600	264980861	1928	1928	1928	1928	0
59	20230530	180500	264980861	1928	1928	1928	1928	0
60	20230530	180400	264980861	1928	1928	1928	1928	0
61	20230530	180300	264980861	1928	1928	1928	1928	0
62	20230530	180200	264980861	1928	1928	1928	1928	781
63	20230530	180100	264980861	1928	1928	1928	1928	0
64	20230530	180000	264980861	1928	1928	1928	1928	0
65	20230530	175900	264980861	1928	1928	1928	1928	0
66	20230530	175800	264980861	1928	1928	1928	1928	0
67	20230530	175700	264980861	1928	1928	1928	1928	0
68	20230530	175600	264980861	1928	1928	1928	1928	0
69	20230530	175500	264980861	1928	1928	1928	1928	0
70	20230530	175400	264980861	1928	1928	1928	1928	0
71	20230530	175300	264980861	1928	1928	1928	1928	0
72	20230530	175200	264980861	1928	1928	1928	1928	0
73	20230530	175100	264980861	1928	1928	1928	1928	0
74	20230530	175000	264980861	1928	1928	1928	1928	0
75	20230530	174900	264980861	1928	1928	1928	1928	0
76	20230530	174800	264980861	1928	1928	1928	1928	0
77	20230530	174700	264980861	1928	1928	1928	1928	0
78	20230530	174600	264980861	1928	1928	1928	1928	0
79	20230530	174500	264980861	1928	1928	1928	1928	0
80	20230530	174400	264980861	1928	1928	1928	1928	0
81	20230530	174300	264980861	1928	1928	1928	1928	0
82	20230530	174200	264980861	1928	1928	1928	1928	0
83	20230530	174100	264980861	1928	1928	1928	1928	0
84	20230530	174000	264980861	1928	1928	1928	1928	0
85	20230530	173900	264980861	1928	1928	1928	1928	0
86	20230530	173800	264980861	1928	1928	1928	1928	0
87	20230530	173700	264980861	1928	1928	1928	1928	0
88	20230530	173600	264980861	1928	1928	1928	1928	0
89	20230530	173500	264980861	1928	1928	1928	1928	0
90	20230530	173400	264980861	1928	1928	1928	1928	0
91	20230530	173300	264980861	1928	1928	1928	1928	0
92	20230530	173200	264980861	1928	1928	1928	1928	781
93	20230530	173100	264980861	1928	1928	1928	1928	0
94	20230530	173000	264980861	1928	1928	1928	1928	0
95	20230530	172900	264980861	1928	1928	1928	1928	0
96	20230530	172800	264980861	1928	1928	1928	1928	0
97	20230530	172700	264980861	1928	1928	1928	1928	0
98	20230530	172600	264980861	1928	1928	1928	1928	0
99	20230530	172500	264980861	1928	1928	1928	1928	0
100	20230530	172400	264980861	1928	1928	1928	1928	0
101	20230530	172300	264980861	1928	1928	1928	1928	0
102	20230530	172200	264980861	1928	1928	1928	1928	0
103	20230530	172100	264980861	1928	1928	1928	1928	0
104	20230530	172000	264980861	1928	1928	1928	1928	0
105	20230530	171900	264980861	1928	1928	1928	1928	0
106	20230530	171800	264980861	1928	1928	1928	1928	0
107	20230530	171700	264980861	1928	1928	1928	1928	0
108	20230530	171600	264980861	1928	1928	1928	1928	0
109	20230530	171500	264980861	1928	1928	1928	1928	0
110	20230530	171400	264980861	1928	1928	1928	1928	0
111	20230530	171300	264980861	1928	1928	1928	1928	0
112	20230530	171200	264980861	1928	1928	1928	1928	0
113	20230530	171100	264980861	1928	1928	1928	1928	0
114	20230530	171000	264980861	1928	1928	1928	1928	0
115	20230530	170900	264980861	1928	1928	1928	1928	0
116	20230530	170800	264980861	1928	1928	1928	1928	0
117	20230530	170700	264980861	1928	1928	1928	1928	0
118	20230530	170600	264980861	1928	1928	1928	1928	0
119	20230530	170500	264980861	1928	1928	1928	1928	0
120	20230530	170400	264980861	1928	1928	1928	1928	0
121	20230530	170300	264980861	1928	1928	1928	1928	0
122	20230530	170200	264980861	1928	1928	1928	1928	781
123	20230530	170100	264980861	1928	1928	1928	1928	0
124	20230530	170000	264980861	1928	1928	1928	1928	0
125	20230530	165900	264980861	1928	1928	1928	1928	0
126	20230530	165800	264980861	1928	1928	1928	1928	0
127	20230530	165700	264980861	1928	1928	1928	1928	0
128	20230530	165600	264980861	1928	1928	1928	1928	0
129	20230530	165500	264980861	1928	1928	1928	1928	0
130	20230530	165400	264980861	1928	1928	1928	1928	0
131	20230530	165300	264980861	1928	1928	1928	1928	0
132	20230530	165200	264980861	1928	1928	1928	1928	0
133	20230530	165100	264980861	1928	1928	1928	1928	0
134	20230530	165000	264980861	1928	1928	1928	1928	0
135	20230530	164900	264980861	1928	1928	1928	1928	0
136	20230530	164800	264980861	1928	1928	1928	1928	0
137	20230530	164700	264980861	1928	1928	1928	1928	0
138	20230530	164600	264980861	1928	1928	1928	1928	0
139	20230530	164500	264980861	1928	1928	1928	1928	0
140	20230530	164400	264980861	1928	1928	1928	1928	0
141	20230530	164300	264980861	1928	1928	1928	1928	0
142	20230530	164200	264980861	1928	1928	1928	1928	0
143	20230530	164100	264980861	1928	1928	1928	1928	0
144	20230530	164000	264980861	1928	1928	1928	1928	0
145	20230530	163900	264980861	1928	1928	1928	1928	0
146	20230530	163800	264980861	1928	1928	1928	1928	0
147	20230530	163700	264980861	1928	1928	1928	1928	0
148	20230530	163600	264980861	1928	1928	1928	1928	0
149	20230530	163500	264980861	1928	1928	1928	1928	0
150	20230530	163400	264980861	1928	1928	1928	1928	0
151	20230530	163300	264980861	1928	1928	1928	1928	0
152	20230530	163200	264980861	1928	1928	1928	1928	781
153	20230530	163100	264980861	1928	1928	1928	1928	0
154	20230530	163000	264980861	1928	1928	1928	1928	0
155	20230530	162900	264980861	1928	1928	1928	1928	0
156	20230530	162800	264980861	1928	1928	1928	1928	0
157	20230530	162700	264980861	1928	1928	1928	1928	0
158	20230530	162600	264980861	1928	1928	1928	1928	0
159	20230530	162500	264980861	1928	1928	1928	1928	0
160	20230530	162400	264980861	1928	1928	1928	1928	0
161	20230530	162300	264980861	1928	1928	1928	1928	0
162	20230530	162200	264980861	1928	1928	1928	1928	0
163	20230530	162100	264980861	1928	1928	1928	1928	0
164	20230530	162000	264980861	1928	1928	1928	1928	0
165	20230530	161900	264980861	1928	1928	1928	1928	0
166	20230530	161800	264980861	1928	1928	1928	1928	0
167	20230530	161700	264980861	1928	1928	1928	1928	0
168	20230530	161600	264980861	1928	1928	1928	1928	0
169	20230530	161500	264980861	1928	1928	1928	1928	0
170	20230530	161400	264980861	1928	1928	1928	1928	0
171	20230530	161300	264980861	1928	1928	1928	1928	0
172	20230530	161200	264980861	1928	1928	1928	1928	0
173	20230530	161100	264980861	1928	1928	1928	1928	0
174	20230530	161000	264980861	1928	1928	1928	1928	0
175	20230530	160900	264980861	1928	1928	1928	1928	0
176	20230530	160800	264980861	1928	1928	1928	1928	0
177	20230530	160700	264980861	1928	1928	1928	1928	0
178	20230530	160600	264980861	1928	1928	1928	1928	0
179	20230530	160500	264980861	1928	1928	1928	1928	0
180	20230530	160400	264980861	1928	1928	1928	1928	0
181	20230530	160300	264980861	1928	1928	1928	1928	0
182	20230530	160200	264980861	1928	1928	1928	1928	781
183	20230530	160100	264980861	1928	1928	1928	1928	0
184	20230530	160000	264980861	1928	1928	1928	1928	0
185	20230530	155900	264980861	1928	1928	1928	1928	0
186	20230530	155800	264980861	1928	1928	1928	1928	0
187	20230530	155700	264980861	1928	1928	1928	1928	0
188	20230530	155600	264980861	1928	1928	1928	1928	0
189	20230530	155500	264980861	1928	1928	1928	1928	0
190	20230530	155400	264980861	1928	1928	1928	1928	0
191	20230530	155300	264980861	1928	1928	1928	1928	0
192	20230530	155200	264980861	1928	1928	1928	1928	0
193	20230530	155100	264980861	1928	1928	1928	1928	0
194	20230530	155000	264980861	1928	1928	1928	1928	0
195	20230530	154900	264980861	1928	1928	1928	1928	0
196	20230530	154800	264980861	1928	1928	1928	1928	0
197	20230530	154700	264980861	1928	1928	1928	1928	0
198	20230530	154600	264980861	1928	1928	1928	1928	0
199	20230530	154500	264980861	1928	1928	1928	1928	0
200	20230530	154400	264980861	1928	1928	1928	1928	0
201	20230530	154300	264980861	1928	1928	1928	1928	0
202	20230530	154200	264980861	1928	1928	1928	1928	0
203	20230530	154100	264980861	1928	1928	1928	1928	0
204	20230530	154000	264980861	1928	1928	1928	1928	0
205	20230530	153900	264980861	1928	1928	1928	1928	0
206	20230530	153800	264980861	1928	1928	1928	1928	0
207	20230530	153700	264980861	1928	1928	1928	1928	0
208	20230530	153600	264980861	1928	1928	1928	1928	0
209	20230530	153500	264980861	1928	1928	1928	1928	0
210	20230530	153400	264980861	1928	1928	1928	1928	0
211	20230530	153300	264980861	1928	1928	1928	1928	0
212	20230530	153200	264980861	1928	1928	1928	1928	781
213	20230530	153100	264980861	1928	1928	1928	1928	0
214	20230530	153000	264980861	1928	1928	1928	1928	781
215	20230530	152900	263475093	1928	1928	1928	1928	0
216	20230530	152800	263475093	1928	1928	1928	1928	0
217	20230530	152700	263475093	1928	1928	1928	1928	0
218	20230530	152600	263475093	1928	1928	1928	1928	0
219	20230530	152500	263475093	1928	1928	1928	1928	0
220	20230530	152400	263475093	1928	1928	1928	1928	0
221	20230530	152300	263475093	1928	1928	1928	1928	0
222	20230530	152200	263475093	1928	1928	1928	1928	0
223	20230530	152100	263475093	1928	1928	1928	1928	0
224	20230530	152000	263475093	1928	1928	1928	1928	0
225	20230530	151900	263475093	1928	1928	1928	1928	0
226	20230530	151800	263475093	1928	1928	1928	1928	0
227	20230530	151700	263475093	1928	1928	1928	1928	0
228	20230530	151600	263475093	1928	1928	1928	1928	0
229	20230530	151500	263475093	1928	1931	1931	1928	1715
230	20230530	151400	260165391	1930	1932	1933	1930	1460
231	20230530	151300	257347343	1933	1933	1933	1933	0
232	20230530	151200	257347343	1933	1933	1933	1933	0
233	20230530	151100	257347343	1933	1933	1933	1933	0
234	20230530	151000	257347343	1933	1933	1937	1933	12
235	20230530	150900	257324139	1932	1932	1932	1932	0
236	20230530	150800	257324139	1932	1933	1933	1932	307
237	20230530	150700	256730910	1933	1933	1933	1933	0
238	20230530	150600	256730910	1933	1933	1933	1933	0
239	20230530	150500	256730910	1933	1933	1933	1933	0
240	20230530	150400	256730910	1933	1933	1933	1933	0
241	20230530	150300	256730910	1933	1933	1933	1933	50
242	20230530	150200	256634260	1938	1938	1938	1938	1
243	20230530	150100	256632322	1933	1934	1934	1933	500
244	20230530	150000	255665751	1938	1938	1938	1938	502
245	20230530	145900	254692875	1938	1938	1938	1938	0
246	20230530	145800	254692875	1938	1938	1938	1938	1153
247	20230530	145700	252458361	1938	1938	1938	1938	801
248	20230530	145600	250906023	1938	1938	1938	1938	5
249	20230530	145500	250896333	1938	1938	1938	1938	1000
250	20230530	145400	248958333	1938	1938	1938	1938	0
251	20230530	145300	248958333	1938	1938	1938	1938	0
252	20230530	145200	248958333	1938	1938	1938	1938	1000
253	20230530	145100	247020333	1938	1933	1938	1932	6611
254	20230530	145000	234228259	1937	1936	1937	1936	58
255	20230530	144900	234115970	1933	1933	1933	1933	0
256	20230530	144800	234115970	1933	1933	1933	1933	0
257	20230530	144700	234115970	1933	1933	1933	1933	0
258	20230530	144600	234115970	1933	1934	1934	1933	685
259	20230530	144500	232791857	1933	1933	1933	1933	22
260	20230530	144400	232749331	1933	1933	1933	1933	22
261	20230530	144300	232706805	1933	1935	1935	1933	1021
262	20230530	144200	230731213	1935	1935	1935	1935	22
263	20230530	144100	230688643	1935	1935	1935	1935	334
264	20230530	144000	230042353	1935	1935	1935	1935	1
265	20230530	143900	230040418	1935	1935	1935	1935	22
266	20230530	143800	229997848	1935	1935	1935	1935	0
267	20230530	143700	229997848	1935	1935	1935	1935	0
268	20230530	143600	229997848	1935	1935	1935	1935	22
269	20230530	143500	229955278	1933	1933	1933	1933	0
270	20230530	143400	229955278	1933	1933	1933	1933	101
271	20230530	143300	229760045	1933	1933	1933	1933	0
272	20230530	143200	229760045	1933	1934	1934	1933	141
273	20230530	143100	229487392	1937	1937	1937	1937	0
274	20230530	143000	229487392	1937	1937	1937	1937	0
275	20230530	142900	229487392	1937	1937	1937	1937	0
276	20230530	142800	229487392	1937	1937	1937	1937	180
277	20230530	142700	229138732	1937	1937	1937	1937	2
278	20230530	142600	229134858	1938	1938	1938	1938	0
279	20230530	142500	229134858	1938	1938	1938	1938	0
280	20230530	142400	229134858	1938	1938	1938	1938	1
281	20230530	142300	229132920	1938	1938	1938	1938	0
282	20230530	142200	229132920	1938	1938	1938	1938	0
283	20230530	142100	229132920	1938	1938	1938	1938	0
284	20230530	142000	229132920	1938	1938	1938	1938	0
285	20230530	141900	229132920	1938	1938	1938	1938	0
286	20230530	141800	229132920	1938	1938	1938	1938	0
287	20230530	141700	229132920	1938	1938	1938	1938	8
288	20230530	141600	229117416	1938	1938	1938	1938	0
289	20230530	141500	229117416	1938	1938	1938	1938	0
290	20230530	141400	229117416	1938	1938	1938	1938	0
291	20230530	141300	229117416	1938	1938	1938	1938	10
292	20230530	141200	229098036	1938	1938	1938	1938	0
293	20230530	141100	229098036	1938	1938	1938	1938	0
294	20230530	141000	229098036	1938	1938	1938	1938	0
295	20230530	140900	229098036	1938	1938	1938	1938	0
296	20230530	140800	229098036	1938	1938	1938	1938	0
297	20230530	140700	229098036	1938	1938	1938	1938	0
298	20230530	140600	229098036	1938	1938	1938	1938	0
299	20230530	140500	229098036	1938	1938	1938	1938	0
300	20230530	140400	229098036	1938	1938	1938	1938	0
301	20230530	140300	229098036	1938	1938	1938	1938	0
302	20230530	140200	229098036	1938	1938	1938	1938	0
303	20230530	140100	229098036	1938	1938	1938	1938	1
304	20230530	140000	229096098	1932	1932	1932	1932	0
305	20230530	135900	229096098	1932	1932	1932	1932	325
306	20230530	135800	228468198	1932	1932	1932	1932	0
307	20230530	135700	228468198	1932	1932	1932	1932	0
308	20230530	135600	228468198	1932	1932	1932	1932	0
309	20230530	135500	228468198	1932	1932	1932	1932	0
310	20230530	135400	228468198	1932	1932	1932	1932	89
311	20230530	135300	228296250	1932	1932	1932	1932	0
312	20230530	135200	228296250	1932	1934	1934	1932	86
313	20230530	135100	228129998	1938	1938	1938	1938	0
314	20230530	135000	228129998	1938	1938	1938	1938	1
315	20230530	134900	228128060	1938	1937	1938	1937	12
316	20230530	134800	228104805	1938	1938	1938	1934	1017
317	20230530	134700	226137869	1938	1938	1938	1938	5
318	20230530	134600	226128179	1938	1937	1938	1937	27
319	20230530	134500	226075874	1937	1938	1938	1937	6
320	20230530	134400	226064250	1938	1938	1938	1938	0
321	20230530	134300	226064250	1938	1938	1938	1938	10
322	20230530	134200	226044870	1938	1938	1938	1938	0
323	20230530	134100	226044870	1938	1938	1938	1938	0
324	20230530	134000	226044870	1938	1938	1938	1938	0
325	20230530	133900	226044870	1938	1938	1938	1938	0
326	20230530	133800	226044870	1938	1938	1938	1938	82
327	20230530	133700	225885954	1938	1938	1938	1938	0
328	20230530	133600	225885954	1938	1938	1938	1938	52
329	20230530	133500	225785178	1938	1938	1938	1938	5
330	20230530	133400	225775488	1929	1929	1929	1929	0
331	20230530	133300	225775488	1929	1929	1929	1929	0
332	20230530	133200	225775488	1929	1929	1929	1929	0
333	20230530	133100	225775488	1929	1929	1929	1929	0
334	20230530	133000	225775488	1929	1930	1930	1929	277
335	20230530	132900	225241142	1938	1938	1938	1938	0
336	20230530	132800	225241142	1938	1938	1938	1938	0
337	20230530	132700	225241142	1938	1938	1938	1938	1
338	20230530	132600	225239204	1929	1929	1929	1929	0
339	20230530	132500	225239204	1929	1929	1929	1929	0
340	20230530	132400	225239204	1929	1930	1930	1929	10235
341	20230530	132300	205495380	1939	1939	1939	1939	0
342	20230530	132200	205495380	1939	1939	1939	1939	100
343	20230530	132100	205301480	1940	1940	1940	1929	239
344	20230530	132000	204840257	1940	1940	1940	1940	9
345	20230530	131900	204822797	1940	1940	1940	1940	0
346	20230530	131800	204822797	1940	1940	1940	1940	200
347	20230530	131700	204434797	1942	1942	1942	1942	0
348	20230530	131600	204434797	1942	1942	1942	1942	2
349	20230530	131500	204430913	1932	1942	1943	1932	2197
350	20230530	131400	200170176	1942	1942	1943	1942	41
351	20230530	131300	200090548	1942	1934	1942	1934	21
352	20230530	131200	200049838	1933	1934	1934	1933	1234
353	20230530	131100	197663283	1934	1936	1936	1934	8983
354	20230530	131000	180289765	1943	1943	1943	1943	2
355	20230530	130900	180285879	1943	1943	1943	1943	6
356	20230530	130800	180274221	1944	1944	1944	1944	2
357	20230530	130700	180270333	1935	1935	1935	1935	0
358	20230530	130600	180270333	1935	1935	1935	1935	492
359	20230530	130500	179318313	1935	1935	1935	1935	17
360	20230530	130400	179285418	1945	1945	1945	1945	0
361	20230530	130300	179285418	1945	1945	1945	1945	7
362	20230530	130200	179271803	1945	1945	1945	1945	0
363	20230530	130100	179271803	1945	1947	1947	1945	25
364	20230530	130000	179223166	1947	1947	1947	1947	16
365	20230530	125900	179192014	1950	1950	1950	1950	0
366	20230530	125800	179192014	1950	1950	1950	1950	0
367	20230530	125700	179192014	1950	1950	1950	1950	34
368	20230530	125600	179125714	1950	1946	1951	1946	1644
369	20230530	125500	175923781	1946	1951	1951	1946	445
370	20230530	125400	175057796	1951	1943	1951	1943	285
371	20230530	125300	174504033	1943	1943	1943	1943	10
372	20230530	125200	174484603	1943	1943	1943	1943	0
373	20230530	125100	174484603	1943	1943	1943	1943	6
374	20230530	125000	174472945	1943	1943	1943	1943	3
375	20230530	124900	174467116	1943	1943	1943	1937	33
376	20230530	124800	174403098	1943	1943	1943	1943	268
377	20230530	124700	173882374	1943	1943	1943	1943	0
378	20230530	124600	173882374	1943	1943	1943	1943	0
379	20230530	124500	173882374	1943	1943	1943	1943	0
380	20230530	124400	173882374	1943	1943	1943	1943	1
381	20230530	124300	173880431	1951	1951	1951	1951	2
382	20230530	124200	173876529	1950	1950	1950	1950	5
383	20230530	124100	173866779	1951	1951	1951	1951	0
384	20230530	124000	173866779	1951	1951	1951	1951	0
385	20230530	123900	173866779	1951	1951	1951	1951	15
386	20230530	123800	173837514	1952	1952	1952	1952	0
387	20230530	123700	173837514	1952	1952	1952	1952	3
388	20230530	123600	173831658	1952	1953	1953	1952	62
389	20230530	123500	173710575	1953	1952	1953	1952	108
390	20230530	123400	173499653	1953	1950	1954	1949	75
391	20230530	123300	173353238	1952	1951	1953	1951	36
392	20230530	123200	173282976	1952	1952	1954	1951	37
393	20230530	123100	173210759	1952	1952	1952	1951	100
394	20230530	123000	173015639	1953	1951	1953	1950	349
395	20230530	122900	172334519	1947	1949	1951	1947	179
396	20230530	122800	171985383	1949	1948	1949	1946	60
397	20230530	122700	171868495	1948	1945	1948	1945	53
398	20230530	122600	171765302	1944	1943	1944	1943	170
399	20230530	122500	171434987	1943	1943	1943	1943	8
400	20230530	122400	171419443	1943	1943	1943	1943	5
401	20230530	122300	171409728	1943	1943	1944	1943	111
402	20230530	122200	171194051	1943	1941	1943	1940	214
403	20230530	122100	170778606	1941	1943	1944	1940	57
404	20230530	122000	170667912	1941	1938	1941	1938	48
405	20230530	121900	170574774	1931	1931	1931	1931	0
406	20230530	121800	170574774	1931	1931	1931	1931	700
407	20230530	121700	169223074	1931	1931	1931	1931	0
408	20230530	121600	169223074	1931	1931	1931	1931	0
409	20230530	121500	169223074	1931	1934	1934	1931	41
410	20230530	121400	169143888	1931	1931	1931	1931	0
411	20230530	121300	169143888	1931	1931	1931	1931	0
412	20230530	121200	169143888	1931	1931	1931	1931	0
413	20230530	121100	169143888	1931	1931	1931	1931	0
414	20230530	121000	169143888	1931	1944	1950	1931	102
415	20230530	120900	168945158	1944	1939	1944	1939	500
416	20230530	120800	167975168	1925	1925	1925	1925	0
417	20230530	120700	167975168	1925	1925	1925	1925	0
418	20230530	120600	167975168	1925	1932	1932	1925	4016
419	20230530	120500	160242032	1931	1931	1931	1931	16
420	20230530	120400	160211136	1931	1932	1932	1931	6000
421	20230530	120300	148625126	1948	1948	1948	1948	10
422	20230530	120200	148605646	1955	1955	1955	1955	0
423	20230530	120100	148605646	1955	1955	1955	1955	0
424	20230530	120000	148605646	1955	1929	1958	1929	13013
425	20230530	115900	123270496	1926	1926	1926	1926	0
426	20230530	115800	123270496	1926	1926	1926	1926	1
427	20230530	115700	123268570	1926	1926	1926	1926	0
428	20230530	115600	123268570	1926	1926	1926	1926	0
429	20230530	115500	123268570	1926	1926	1926	1926	0
430	20230530	115400	123268570	1926	1926	1926	1926	0
431	20230530	115300	123268570	1926	1926	1926	1926	349
432	20230530	115200	122596396	1926	1926	1926	1926	203
433	20230530	115100	122205418	1926	1926	1926	1926	0
434	20230530	115000	122205418	1926	1926	1926	1926	3
435	20230530	114900	122199640	1926	1926	1926	1926	0
436	20230530	114800	122199640	1926	1926	1926	1926	0
437	20230530	114700	122199640	1926	1926	1926	1926	0
438	20230530	114600	122199640	1926	1926	1926	1926	0
439	20230530	114500	122199640	1926	1925	1926	1925	1636
440	20230530	114400	119049153	1925	1925	1925	1925	0
441	20230530	114300	119049153	1925	1925	1925	1925	50
442	20230530	114200	118952903	1924	1924	1924	1924	527
443	20230530	114100	117938955	1924	1923	1924	1923	1310
444	20230530	114000	115418622	1923	1923	1923	1923	10
445	20230530	113900	115399392	1924	1924	1924	1924	0
446	20230530	113800	115399392	1924	1924	1924	1924	1
447	20230530	113700	115397468	1924	1924	1924	1924	0
448	20230530	113600	115397468	1924	1924	1924	1924	0
449	20230530	113500	115397468	1924	1924	1924	1924	0
450	20230530	113400	115397468	1924	1924	1924	1924	0
451	20230530	113300	115397468	1924	1924	1924	1924	0
452	20230530	113200	115397468	1924	1924	1924	1924	5
453	20230530	113100	115387848	1925	1925	1925	1925	1
454	20230530	113000	115385923	1920	1920	1920	1920	0
455	20230530	112900	115385923	1920	1920	1920	1920	0
456	20230530	112800	115385923	1920	1920	1920	1920	0
457	20230530	112700	115385923	1920	1920	1920	1920	0
458	20230530	112600	115385923	1920	1920	1920	1920	1133
459	20230530	112500	113210563	1920	1919	1920	1919	2190
460	20230530	112400	109006282	1919	1919	1919	1919	4
461	20230530	112300	108998606	1920	1924	1924	1920	16196
462	20230530	112200	77896698	1926	1926	1926	1926	25
463	20230530	112100	77848548	1924	1924	1924	1924	0
464	20230530	112000	77848548	1924	1924	1924	1924	0
465	20230530	111900	77848548	1924	1924	1924	1924	0
466	20230530	111800	77848548	1924	1924	1924	1924	18
467	20230530	111700	77813916	1925	1925	1925	1925	143
468	20230530	111600	77538641	1925	1925	1926	1925	2227
469	20230530	111500	73250866	1924	1924	1924	1924	17
470	20230530	111400	73218158	1924	1924	1924	1924	18
471	20230530	111300	73183526	1924	1925	1925	1924	776
472	20230530	111200	71689743	1925	1925	1925	1925	10
473	20230530	111100	71670493	1926	1927	1927	1926	54
474	20230530	111000	71566488	1927	1927	1927	1927	21
475	20230530	110900	71526021	1929	1929	1929	1929	11
476	20230530	110800	71504802	1929	1929	1929	1929	0
477	20230530	110700	71504802	1929	1929	1929	1929	137
478	20230530	110600	71240529	1929	1929	1929	1929	50
479	20230530	110500	71144079	1929	1929	1929	1929	0
480	20230530	110400	71144079	1929	1929	1929	1929	0
481	20230530	110300	71144079	1929	1929	1929	1929	0
482	20230530	110200	71144079	1929	1929	1929	1929	0
483	20230530	110100	71144079	1929	1929	1929	1929	105
484	20230530	110000	70941534	1929	1929	1929	1929	0
485	20230530	105900	70941534	1929	1929	1929	1929	0
486	20230530	105800	70941534	1929	1929	1929	1929	400
487	20230530	105700	70169934	1925	1925	1925	1925	0
488	20230530	105600	70169934	1925	1925	1925	1925	1000
489	20230530	105500	68244934	1925	1925	1925	1925	0
490	20230530	105400	68244934	1925	1925	1925	1925	0
491	20230530	105300	68244934	1925	1925	1925	1925	0
492	20230530	105200	68244934	1925	1925	1925	1925	3
493	20230530	105100	68239159	1925	1925	1925	1925	0
494	20230530	105000	68239159	1925	1925	1925	1925	0
495	20230530	104900	68239159	1925	1925	1925	1925	0
496	20230530	104800	68239159	1925	1925	1925	1925	0
497	20230530	104700	68239159	1925	1925	1925	1925	0
498	20230530	104600	68239159	1925	1925	1925	1925	0
499	20230530	104500	68239159	1925	1925	1925	1925	0
500	20230530	104400	68239159	1925	1925	1925	1925	0
501	20230530	104300	68239159	1925	1925	1925	1925	0
502	20230530	104200	68239159	1925	1925	1925	1925	22
503	20230530	104100	68196809	1924	1924	1924	1924	0
504	20230530	104000	68196809	1924	1924	1924	1924	0
505	20230530	103900	68196809	1924	1924	1924	1924	0
506	20230530	103800	68196809	1924	1924	1924	1924	0
507	20230530	103700	68196809	1924	1924	1924	1924	122
508	20230530	103600	67962081	1925	1925	1925	1925	0
509	20230530	103500	67962081	1925	1925	1925	1925	0
510	20230530	103400	67962081	1925	1925	1925	1925	0
511	20230530	103300	67962081	1925	1925	1925	1925	0
512	20230530	103200	67962081	1925	1925	1925	1925	0
513	20230530	103100	67962081	1925	1925	1925	1925	10
514	20230530	103000	67942831	1926	1926	1926	1926	200
515	20230530	102900	67557631	1926	1926	1926	1926	11
516	20230530	102800	67536445	1926	1926	1926	1926	481
517	20230530	102700	66610039	1926	1926	1926	1926	0
518	20230530	102600	66610039	1926	1921	1926	1921	218
519	20230530	102500	66190268	1925	1925	1925	1925	14
520	20230530	102400	66163318	1925	1925	1925	1925	50
521	20230530	102300	66067068	1925	1925	1925	1925	0
522	20230530	102200	66067068	1925	1925	1925	1925	10
523	20230530	102100	66047818	1926	1926	1926	1926	0
524	20230530	102000	66047818	1926	1926	1926	1926	1
525	20230530	101900	66045892	1920	1920	1920	1920	134
526	20230530	101800	65788612	1921	1921	1921	1921	81
527	20230530	101700	65633011	1926	1926	1926	1926	0
528	20230530	101600	65633011	1926	1926	1926	1926	1
529	20230530	101500	65631085	1920	1922	1922	1920	47
530	20230530	101400	65540781	1920	1920	1920	1920	0
531	20230530	101300	65540781	1920	1924	1924	1920	190
532	20230530	101200	65175908	1924	1924	1924	1924	2
533	20230530	101100	65172060	1926	1926	1926	1926	1
534	20230530	101000	65170134	1927	1927	1927	1927	301
535	20230530	100900	64590107	1929	1929	1929	1929	0
536	20230530	100800	64590107	1929	1929	1929	1929	50
537	20230530	100700	64493657	1929	1929	1929	1929	0
538	20230530	100600	64493657	1929	1929	1929	1929	0
539	20230530	100500	64493657	1929	1929	1929	1929	0
540	20230530	100400	64493657	1929	1929	1929	1929	249
541	20230530	100300	64013336	1929	1929	1929	1929	40
542	20230530	100200	63936176	1929	1929	1929	1929	0
543	20230530	100100	63936176	1929	1920	1929	1920	25
544	20230530	100000	63888122	1920	1921	1921	1920	680
545	20230530	095900	62582521	1920	1927	1927	1920	280
546	20230530	095800	62044486	1927	1927	1927	1927	100
547	20230530	095700	61851786	1929	1928	1929	1928	30
548	20230530	095600	61793936	1929	1929	1929	1929	0
549	20230530	095500	61793936	1929	1929	1929	1929	10
550	20230530	095400	61774646	1930	1930	1930	1930	1
551	20230530	095300	61772716	1930	1930	1930	1930	0
552	20230530	095200	61772716	1930	1930	1930	1930	0
553	20230530	095100	61772716	1930	1930	1930	1930	1
554	20230530	095000	61770786	1920	1920	1920	1920	0
555	20230530	094900	61770786	1920	1930	1930	1920	2005
556	20230530	094800	57919023	1929	1930	1930	1929	21
557	20230530	094700	57878495	1932	1932	1932	1932	0
558	20230530	094600	57878495	1932	1932	1932	1932	0
559	20230530	094500	57878495	1932	1932	1932	1932	0
560	20230530	094400	57878495	1932	1932	1932	1932	1
561	20230530	094300	57876563	1923	1923	1923	1923	0
562	20230530	094200	57876563	1923	1923	1923	1923	0
563	20230530	094100	57876563	1923	1923	1923	1923	0
564	20230530	094000	57876563	1923	1932	1932	1923	87
565	20230530	093900	57709243	1932	1932	1932	1932	1
566	20230530	093800	57707311	1932	1923	1932	1923	111
567	20230530	093700	57493849	1932	1932	1932	1932	2
568	20230530	093600	57489985	1932	1932	1932	1932	7
569	20230530	093500	57476461	1932	1923	1932	1923	8
570	20230530	093400	57461014	1932	1932	1932	1932	0
571	20230530	093300	57461014	1932	1932	1932	1932	2
572	20230530	093200	57457150	1932	1932	1932	1932	17
573	20230530	093100	57424306	1932	1932	1932	1932	1
574	20230530	093000	57422374	1920	1932	1932	1920	1323
575	20230530	092900	54880207	1932	1932	1932	1932	10
576	20230530	092800	54860887	1932	1932	1932	1932	0
577	20230530	092700	54860887	1932	1932	1932	1932	1077
578	20230530	092600	52780123	1932	1932	1932	1932	0
579	20230530	092500	52780123	1932	1932	1932	1932	0
580	20230530	092400	52780123	1932	1932	1932	1932	1035
581	20230530	092300	50780503	1932	1932	1932	1932	220
582	20230530	092200	50355463	1932	1932	1932	1932	480
583	20230530	092100	49428103	1932	1932	1932	1932	50
584	20230530	092000	49331503	1922	1922	1922	1922	815
585	20230530	091900	47765073	1931	1931	1931	1931	9
586	20230530	091800	47747694	1932	1923	1932	1922	215
587	20230530	091700	47334214	1922	1922	1922	1922	0
588	20230530	091600	47334214	1922	1926	1926	1922	3460
589	20230530	091500	40674886	1930	1934	1934	1930	1337
590	20230530	091400	38092355	1934	1934	1934	1934	0
591	20230530	091300	38092355	1934	1935	1935	1934	4251
592	20230530	091200	29866671	1935	1939	1939	1935	1136
593	20230530	091100	27667197	1939	1941	1941	1939	51
594	20230530	091000	27568306	1962	1962	1962	1962	0
595	20230530	090900	27568306	1962	1962	1962	1962	0
596	20230530	090800	27568306	1962	1944	1962	1944	1001
597	20230530	090700	25622344	1939	1976	1976	1938	381
598	20230530	090600	24882704	1980	1980	1980	1980	0
599	20230530	090500	24882704	1980	1980	1980	1980	0
600	20230530	090400	24882704	1980	1937	1980	1937	1500
601	20230530	090300	21944559	1937	1961	1961	1937	1013
602	20230530	090200	19982090	1961	1972	1972	1961	18
603	20230530	090100	19946770	1973	1973	1973	1973	2
604	20230530	090000	19942824	1931	1989	1989	1931	10027