KissMeData/010170/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	190600	623900990	1965	1965	1965	1965	5218
3	20230530	190500	623900990	1965	1965	1965	1965	0
4	20230530	190400	623900990	1965	1965	1965	1965	0
5	20230530	190300	623900990	1965	1965	1965	1965	0
6	20230530	190200	623900990	1965	1965	1965	1965	0
7	20230530	190100	623900990	1965	1965	1965	1965	0
8	20230530	190000	623900990	1965	1965	1965	1965	0
9	20230530	185900	623900990	1965	1965	1965	1965	0
10	20230530	185800	623900990	1965	1965	1965	1965	0
11	20230530	185700	623900990	1965	1965	1965	1965	0
12	20230530	185600	623900990	1965	1965	1965	1965	0
13	20230530	185500	623900990	1965	1965	1965	1965	0
14	20230530	185400	623900990	1965	1965	1965	1965	0
15	20230530	185300	623900990	1965	1965	1965	1965	0
16	20230530	185200	623900990	1965	1965	1965	1965	0
17	20230530	185100	623900990	1965	1965	1965	1965	0
18	20230530	185000	623900990	1965	1965	1965	1965	0
19	20230530	184900	623900990	1965	1965	1965	1965	0
20	20230530	184800	623900990	1965	1965	1965	1965	0
21	20230530	184700	623900990	1965	1965	1965	1965	0
22	20230530	184600	623900990	1965	1965	1965	1965	0
23	20230530	184500	623900990	1965	1965	1965	1965	0
24	20230530	184400	623900990	1965	1965	1965	1965	0
25	20230530	184300	623900990	1965	1965	1965	1965	0
26	20230530	184200	623900990	1965	1965	1965	1965	0
27	20230530	184100	623900990	1965	1965	1965	1965	0
28	20230530	184000	623900990	1965	1965	1965	1965	0
29	20230530	183900	623900990	1965	1965	1965	1965	0
30	20230530	183800	623900990	1965	1965	1965	1965	0
31	20230530	183700	623900990	1965	1965	1965	1965	0
32	20230530	183600	623900990	1965	1965	1965	1965	5218
33	20230530	183500	623900990	1965	1965	1965	1965	0
34	20230530	183400	623900990	1965	1965	1965	1965	0
35	20230530	183300	623900990	1965	1965	1965	1965	0
36	20230530	183200	623900990	1965	1965	1965	1965	0
37	20230530	183100	623900990	1965	1965	1965	1965	0
38	20230530	183000	623900990	1965	1965	1965	1965	0
39	20230530	182900	623900990	1965	1965	1965	1965	0
40	20230530	182800	623900990	1965	1965	1965	1965	0
41	20230530	182700	623900990	1965	1965	1965	1965	0
42	20230530	182600	623900990	1965	1965	1965	1965	0
43	20230530	182500	623900990	1965	1965	1965	1965	0
44	20230530	182400	623900990	1965	1965	1965	1965	0
45	20230530	182300	623900990	1965	1965	1965	1965	0
46	20230530	182200	623900990	1965	1965	1965	1965	0
47	20230530	182100	623900990	1965	1965	1965	1965	0
48	20230530	182000	623900990	1965	1965	1965	1965	0
49	20230530	181900	623900990	1965	1965	1965	1965	0
50	20230530	181800	623900990	1965	1965	1965	1965	0
51	20230530	181700	623900990	1965	1965	1965	1965	0
52	20230530	181600	623900990	1965	1965	1965	1965	0
53	20230530	181500	623900990	1965	1965	1965	1965	0
54	20230530	181400	623900990	1965	1965	1965	1965	0
55	20230530	181300	623900990	1965	1965	1965	1965	0
56	20230530	181200	623900990	1965	1965	1965	1965	0
57	20230530	181100	623900990	1965	1965	1965	1965	0
58	20230530	181000	623900990	1965	1965	1965	1965	0
59	20230530	180900	623900990	1965	1965	1965	1965	0
60	20230530	180800	623900990	1965	1965	1965	1965	0
61	20230530	180700	623900990	1965	1965	1965	1965	0
62	20230530	180600	623900990	1965	1965	1965	1965	5218
63	20230530	180500	623900990	1965	1965	1965	1965	0
64	20230530	180400	623900990	1965	1965	1965	1965	0
65	20230530	180300	623900990	1965	1965	1965	1965	0
66	20230530	180200	623900990	1965	1965	1965	1965	0
67	20230530	180100	623900990	1965	1965	1965	1965	0
68	20230530	180000	623900990	1965	1965	1965	1965	0
69	20230530	175900	623900990	1965	1965	1965	1965	0
70	20230530	175800	623900990	1965	1965	1965	1965	0
71	20230530	175700	623900990	1965	1965	1965	1965	0
72	20230530	175600	623900990	1965	1965	1965	1965	0
73	20230530	175500	623900990	1965	1965	1965	1965	0
74	20230530	175400	623900990	1965	1965	1965	1965	0
75	20230530	175300	623900990	1965	1965	1965	1965	0
76	20230530	175200	623900990	1965	1965	1965	1965	0
77	20230530	175100	623900990	1965	1965	1965	1965	0
78	20230530	175000	623900990	1965	1965	1965	1965	0
79	20230530	174900	623900990	1965	1965	1965	1965	0
80	20230530	174800	623900990	1965	1965	1965	1965	0
81	20230530	174700	623900990	1965	1965	1965	1965	0
82	20230530	174600	623900990	1965	1965	1965	1965	0
83	20230530	174500	623900990	1965	1965	1965	1965	0
84	20230530	174400	623900990	1965	1965	1965	1965	0
85	20230530	174300	623900990	1965	1965	1965	1965	0
86	20230530	174200	623900990	1965	1965	1965	1965	0
87	20230530	174100	623900990	1965	1965	1965	1965	0
88	20230530	174000	623900990	1965	1965	1965	1965	0
89	20230530	173900	623900990	1965	1965	1965	1965	0
90	20230530	173800	623900990	1965	1965	1965	1965	0
91	20230530	173700	623900990	1965	1965	1965	1965	0
92	20230530	173600	623900990	1965	1965	1965	1965	5218
93	20230530	173500	623900990	1965	1965	1965	1965	0
94	20230530	173400	623900990	1965	1965	1965	1965	0
95	20230530	173300	623900990	1965	1965	1965	1965	0
96	20230530	173200	623900990	1965	1965	1965	1965	0
97	20230530	173100	623900990	1965	1965	1965	1965	0
98	20230530	173000	623900990	1965	1965	1965	1965	0
99	20230530	172900	623900990	1965	1965	1965	1965	0
100	20230530	172800	623900990	1965	1965	1965	1965	0
101	20230530	172700	623900990	1965	1965	1965	1965	0
102	20230530	172600	623900990	1965	1965	1965	1965	0
103	20230530	172500	623900990	1965	1965	1965	1965	0
104	20230530	172400	623900990	1965	1965	1965	1965	0
105	20230530	172300	623900990	1965	1965	1965	1965	0
106	20230530	172200	623900990	1965	1965	1965	1965	0
107	20230530	172100	623900990	1965	1965	1965	1965	0
108	20230530	172000	623900990	1965	1965	1965	1965	0
109	20230530	171900	623900990	1965	1965	1965	1965	0
110	20230530	171800	623900990	1965	1965	1965	1965	0
111	20230530	171700	623900990	1965	1965	1965	1965	0
112	20230530	171600	623900990	1965	1965	1965	1965	0
113	20230530	171500	623900990	1965	1965	1965	1965	0
114	20230530	171400	623900990	1965	1965	1965	1965	0
115	20230530	171300	623900990	1965	1965	1965	1965	0
116	20230530	171200	623900990	1965	1965	1965	1965	0
117	20230530	171100	623900990	1965	1965	1965	1965	0
118	20230530	171000	623900990	1965	1965	1965	1965	0
119	20230530	170900	623900990	1965	1965	1965	1965	0
120	20230530	170800	623900990	1965	1965	1965	1965	0
121	20230530	170700	623900990	1965	1965	1965	1965	0
122	20230530	170600	623900990	1965	1965	1965	1965	5218
123	20230530	170500	623900990	1965	1965	1965	1965	0
124	20230530	170400	623900990	1965	1965	1965	1965	0
125	20230530	170300	623900990	1965	1965	1965	1965	0
126	20230530	170200	623900990	1965	1965	1965	1965	0
127	20230530	170100	623900990	1965	1965	1965	1965	0
128	20230530	170000	623900990	1965	1965	1965	1965	0
129	20230530	165900	623900990	1965	1965	1965	1965	0
130	20230530	165800	623900990	1965	1965	1965	1965	0
131	20230530	165700	623900990	1965	1965	1965	1965	0
132	20230530	165600	623900990	1965	1965	1965	1965	0
133	20230530	165500	623900990	1965	1965	1965	1965	0
134	20230530	165400	623900990	1965	1965	1965	1965	0
135	20230530	165300	623900990	1965	1965	1965	1965	0
136	20230530	165200	623900990	1965	1965	1965	1965	0
137	20230530	165100	623900990	1965	1965	1965	1965	0
138	20230530	165000	623900990	1965	1965	1965	1965	0
139	20230530	164900	623900990	1965	1965	1965	1965	0
140	20230530	164800	623900990	1965	1965	1965	1965	0
141	20230530	164700	623900990	1965	1965	1965	1965	0
142	20230530	164600	623900990	1965	1965	1965	1965	0
143	20230530	164500	623900990	1965	1965	1965	1965	0
144	20230530	164400	623900990	1965	1965	1965	1965	0
145	20230530	164300	623900990	1965	1965	1965	1965	0
146	20230530	164200	623900990	1965	1965	1965	1965	0
147	20230530	164100	623900990	1965	1965	1965	1965	0
148	20230530	164000	623900990	1965	1965	1965	1965	0
149	20230530	163900	623900990	1965	1965	1965	1965	0
150	20230530	163800	623900990	1965	1965	1965	1965	0
151	20230530	163700	623900990	1965	1965	1965	1965	0
152	20230530	163600	623900990	1965	1965	1965	1965	5218
153	20230530	163500	623900990	1965	1965	1965	1965	0
154	20230530	163400	623900990	1965	1965	1965	1965	0
155	20230530	163300	623900990	1965	1965	1965	1965	0
156	20230530	163200	623900990	1965	1965	1965	1965	0
157	20230530	163100	623900990	1965	1965	1965	1965	0
158	20230530	163000	623900990	1965	1965	1965	1965	0
159	20230530	162900	623900990	1965	1965	1965	1965	0
160	20230530	162800	623900990	1965	1965	1965	1965	0
161	20230530	162700	623900990	1965	1965	1965	1965	0
162	20230530	162600	623900990	1965	1965	1965	1965	0
163	20230530	162500	623900990	1965	1965	1965	1965	0
164	20230530	162400	623900990	1965	1965	1965	1965	0
165	20230530	162300	623900990	1965	1965	1965	1965	0
166	20230530	162200	623900990	1965	1965	1965	1965	0
167	20230530	162100	623900990	1965	1965	1965	1965	0
168	20230530	162000	623900990	1965	1965	1965	1965	0
169	20230530	161900	623900990	1965	1965	1965	1965	0
170	20230530	161800	623900990	1965	1965	1965	1965	0
171	20230530	161700	623900990	1965	1965	1965	1965	0
172	20230530	161600	623900990	1965	1965	1965	1965	0
173	20230530	161500	623900990	1965	1965	1965	1965	0
174	20230530	161400	623900990	1965	1965	1965	1965	0
175	20230530	161300	623900990	1965	1965	1965	1965	0
176	20230530	161200	623900990	1965	1965	1965	1965	0
177	20230530	161100	623900990	1965	1965	1965	1965	0
178	20230530	161000	623900990	1965	1965	1965	1965	0
179	20230530	160900	623900990	1965	1965	1965	1965	0
180	20230530	160800	623900990	1965	1965	1965	1965	0
181	20230530	160700	623900990	1965	1965	1965	1965	0
182	20230530	160600	623900990	1965	1965	1965	1965	5218
183	20230530	160500	623900990	1965	1965	1965	1965	0
184	20230530	160400	623900990	1965	1965	1965	1965	0
185	20230530	160300	623900990	1965	1965	1965	1965	0
186	20230530	160200	623900990	1965	1965	1965	1965	0
187	20230530	160100	623900990	1965	1965	1965	1965	0
188	20230530	160000	623900990	1965	1965	1965	1965	0
189	20230530	155900	623900990	1965	1965	1965	1965	0
190	20230530	155800	623900990	1965	1965	1965	1965	0
191	20230530	155700	623900990	1965	1965	1965	1965	0
192	20230530	155600	623900990	1965	1965	1965	1965	0
193	20230530	155500	623900990	1965	1965	1965	1965	0
194	20230530	155400	623900990	1965	1965	1965	1965	0
195	20230530	155300	623900990	1965	1965	1965	1965	0
196	20230530	155200	623900990	1965	1965	1965	1965	0
197	20230530	155100	623900990	1965	1965	1965	1965	0
198	20230530	155000	623900990	1965	1965	1965	1965	0
199	20230530	154900	623900990	1965	1965	1965	1965	0
200	20230530	154800	623900990	1965	1965	1965	1965	0
201	20230530	154700	623900990	1965	1965	1965	1965	0
202	20230530	154600	623900990	1965	1965	1965	1965	0
203	20230530	154500	623900990	1965	1965	1965	1965	0
204	20230530	154400	623900990	1965	1965	1965	1965	0
205	20230530	154300	623900990	1965	1965	1965	1965	0
206	20230530	154200	623900990	1965	1965	1965	1965	0
207	20230530	154100	623900990	1965	1965	1965	1965	0
208	20230530	154000	623900990	1965	1965	1965	1965	0
209	20230530	153900	623900990	1965	1965	1965	1965	0
210	20230530	153800	623900990	1965	1965	1965	1965	0
211	20230530	153700	623900990	1965	1965	1965	1965	0
212	20230530	153600	623900990	1965	1965	1965	1965	5218
213	20230530	153500	623900990	1965	1965	1965	1965	0
214	20230530	153400	623900990	1965	1965	1965	1965	0
215	20230530	153300	623900990	1965	1965	1965	1965	0
216	20230530	153200	623900990	1965	1965	1965	1965	0
217	20230530	153100	623900990	1965	1965	1965	1965	0
218	20230530	153000	623900990	1965	1965	1965	1965	5218
219	20230530	152900	613647620	1970	1970	1970	1970	0
220	20230530	152800	613647620	1970	1970	1970	1970	0
221	20230530	152700	613647620	1970	1970	1970	1970	0
222	20230530	152600	613647620	1970	1970	1970	1970	0
223	20230530	152500	613647620	1970	1970	1970	1970	0
224	20230530	152400	613647620	1970	1970	1970	1970	0
225	20230530	152300	613647620	1970	1970	1970	1970	0
226	20230530	152200	613647620	1970	1970	1970	1970	0
227	20230530	152100	613647620	1970	1970	1970	1970	0
228	20230530	152000	613647620	1970	1970	1970	1970	0
229	20230530	151900	613647620	1970	1970	1970	1970	69
230	20230530	151800	613511690	1967	1967	1967	1967	90
231	20230530	151700	613334660	1970	1969	1970	1969	16
232	20230530	151600	613303155	1970	1970	1970	1970	98
233	20230530	151500	613110095	1968	1970	1970	1968	1625
234	20230530	151400	609911845	1970	1970	1970	1970	3
235	20230530	151300	609905935	1971	1971	1971	1971	0
236	20230530	151200	609905935	1971	1971	1971	1967	1011
237	20230530	151100	607914915	1971	1971	1971	1971	107
238	20230530	151000	607704018	1971	1970	1971	1970	121
239	20230530	150900	607465647	1971	1969	1971	1969	301
240	20230530	150800	606872976	1971	1971	1971	1971	0
241	20230530	150700	606872976	1971	1971	1972	1971	1001
242	20230530	150600	604900004	1971	1971	1971	1971	1
243	20230530	150500	604898033	1971	1971	1971	1971	87
244	20230530	150400	604726556	1971	1970	1971	1970	2562
245	20230530	150300	599679415	1970	1970	1970	1970	0
246	20230530	150200	599679415	1970	1970	1970	1970	50
247	20230530	150100	599580915	1970	1970	1970	1970	385
248	20230530	150000	598822465	1971	1971	1971	1971	117
249	20230530	145900	598591858	1973	1973	1973	1973	0
250	20230530	145800	598591858	1973	1973	1973	1973	0
251	20230530	145700	598591858	1973	1973	1973	1973	1
252	20230530	145600	598589885	1970	1971	1973	1970	445
253	20230530	145500	597712991	1971	1971	1971	1971	0
254	20230530	145400	597712991	1971	1972	1972	1971	130
255	20230530	145300	597456754	1973	1973	1973	1973	3
256	20230530	145200	597450835	1973	1972	1973	1972	56
257	20230530	145100	597340402	1973	1972	1973	1972	139
258	20230530	145000	597066293	1972	1972	1972	1972	10
259	20230530	144900	597046573	1972	1971	1972	1971	111
260	20230530	144800	596827791	1971	1971	1971	1971	0
261	20230530	144700	596827791	1971	1971	1971	1971	0
262	20230530	144600	596827791	1971	1971	1971	1971	1
263	20230530	144500	596825820	1970	1971	1971	1970	14
264	20230530	144400	596798235	1971	1971	1972	1971	49
265	20230530	144300	596701655	1971	1971	1971	1971	100
266	20230530	144200	596504555	1972	1972	1972	1972	0
267	20230530	144100	596504555	1972	1972	1972	1972	2
268	20230530	144000	596500611	1972	1972	1972	1972	171
269	20230530	143900	596163399	1974	1974	1974	1974	0
270	20230530	143800	596163399	1974	1972	1974	1972	51
271	20230530	143700	596062825	1974	1974	1974	1974	0
272	20230530	143600	596062825	1974	1974	1974	1972	162
273	20230530	143500	595743237	1974	1972	1974	1972	174
274	20230530	143400	595400015	1972	1972	1972	1972	700
275	20230530	143300	594019615	1972	1972	1972	1972	0
276	20230530	143200	594019615	1972	1971	1972	1971	677
277	20230530	143100	592685247	1966	1970	1970	1966	4206
278	20230530	143000	584401451	1970	1970	1970	1970	0
279	20230530	142900	584401451	1970	1970	1970	1970	0
280	20230530	142800	584401451	1970	1970	1970	1970	0
281	20230530	142700	584401451	1970	1970	1970	1970	198
282	20230530	142600	584011391	1970	1970	1970	1970	1
283	20230530	142500	584009421	1969	1969	1969	1969	50
284	20230530	142400	583910971	1970	1970	1970	1970	47
285	20230530	142300	583818381	1970	1970	1970	1970	0
286	20230530	142200	583818381	1970	1970	1970	1970	53
287	20230530	142100	583713971	1970	1970	1970	1970	47
288	20230530	142000	583621381	1971	1971	1971	1971	202
289	20230530	141900	583223239	1971	1971	1971	1971	1
290	20230530	141800	583221268	1970	1970	1970	1970	91
291	20230530	141700	583041998	1970	1970	1970	1970	0
292	20230530	141600	583041998	1970	1970	1970	1970	644
293	20230530	141500	581773318	1971	1971	1971	1971	0
294	20230530	141400	581773318	1971	1970	1971	1970	413
295	20230530	141300	580959707	1970	1970	1970	1970	5
296	20230530	141200	580949857	1970	1969	1970	1969	51
297	20230530	141100	580849437	1970	1969	1970	1969	51
298	20230530	141000	580749017	1970	1968	1970	1968	101
299	20230530	140900	580550247	1970	1968	1970	1968	9787
300	20230530	140800	561289429	1968	1968	1968	1968	0
301	20230530	140700	561289429	1968	1967	1968	1967	51
302	20230530	140600	561189111	1967	1967	1968	1967	151
303	20230530	140500	560892093	1968	1968	1968	1968	0
304	20230530	140400	560892093	1968	1968	1968	1968	520
305	20230530	140300	559868733	1968	1968	1968	1968	3
306	20230530	140200	559862829	1968	1968	1968	1968	0
307	20230530	140100	559862829	1968	1967	1968	1967	122
308	20230530	140000	559622853	1968	1968	1968	1967	654
309	20230530	135900	558335791	1968	1968	1968	1968	207
310	20230530	135800	557928415	1968	1968	1968	1968	1
311	20230530	135700	557926447	1968	1968	1968	1968	100
312	20230530	135600	557729647	1968	1968	1968	1968	4
313	20230530	135500	557721775	1968	1968	1968	1968	0
314	20230530	135400	557721775	1968	1969	1970	1968	1163
315	20230530	135300	555432458	1970	1970	1970	1970	0
316	20230530	135200	555432458	1970	1970	1970	1970	0
317	20230530	135100	555432458	1970	1970	1970	1970	1
318	20230530	135000	555430488	1970	1970	1970	1970	0
319	20230530	134900	555430488	1970	1971	1971	1970	137
320	20230530	134800	555160596	1970	1970	1970	1970	39
321	20230530	134700	555083766	1970	1969	1970	1969	15
322	20230530	134600	555054228	1969	1969	1969	1969	542
323	20230530	134500	553987030	1970	1970	1970	1970	0
324	20230530	134400	553987030	1970	1970	1970	1970	112
325	20230530	134300	553766390	1971	1971	1971	1971	1
326	20230530	134200	553764419	1970	1970	1970	1970	1279
327	20230530	134100	551244789	1970	1969	1970	1969	302
328	20230530	134000	550650150	1970	1969	1970	1969	267
329	20230530	133900	550124426	1970	1969	1970	1969	253
330	20230530	133800	549626260	1970	1969	1970	1969	453
331	20230530	133700	548734220	1970	1970	1970	1970	20
332	20230530	133600	548694820	1971	1970	1971	1970	2
333	20230530	133500	548690879	1971	1971	1971	1971	20
334	20230530	133400	548651459	1971	1970	1971	1970	1064
335	20230530	133300	546555378	1970	1970	1970	1970	107
336	20230530	133200	546344588	1970	1970	1970	1970	19
337	20230530	133100	546307158	1970	1970	1970	1969	100
338	20230530	133000	546110219	1970	1970	1970	1970	28
339	20230530	132900	546055059	1971	1970	1971	1970	11
340	20230530	132800	546033388	1971	1972	1972	1971	317
341	20230530	132700	545408559	1972	1972	1972	1972	0
342	20230530	132600	545408559	1972	1971	1972	1971	22
343	20230530	132500	545365178	1972	1972	1972	1972	19
344	20230530	132400	545327710	1972	1972	1972	1972	79
345	20230530	132300	545171922	1973	1973	1973	1973	19
346	20230530	132200	545134435	1973	1970	1973	1965	7215
347	20230530	132100	530930128	1970	1970	1970	1970	0
348	20230530	132000	530930128	1970	1970	1970	1970	19
349	20230530	131900	530892698	1970	1972	1972	1970	427
350	20230530	131800	530051485	1971	1970	1971	1970	191
351	20230530	131700	529675144	1970	1973	1973	1970	208
352	20230530	131600	529265298	1973	1975	1975	1973	239
353	20230530	131500	528793629	1975	1974	1975	1972	750
354	20230530	131400	527313452	1975	1975	1975	1975	69
355	20230530	131300	527177177	1975	1974	1975	1974	151
356	20230530	131200	526879102	1975	1975	1975	1975	19
357	20230530	131100	526841577	1975	1975	1975	1975	157
358	20230530	131000	526531502	1975	1975	1975	1975	19
359	20230530	130900	526493977	1975	1975	1975	1974	14
360	20230530	130800	526466339	1974	1974	1975	1974	70
361	20230530	130700	526328137	1975	1975	1975	1974	22
362	20230530	130600	526284688	1974	1975	1975	1974	22
363	20230530	130500	526241240	1975	1976	1976	1975	148
364	20230530	130400	525948921	1976	1976	1976	1976	0
365	20230530	130300	525948921	1976	1975	1976	1975	21
366	20230530	130200	525907426	1976	1975	1976	1975	40
367	20230530	130100	525828406	1976	1976	1976	1976	19
368	20230530	130000	525790862	1976	1976	1976	1976	128
369	20230530	125900	525537934	1976	1976	1976	1976	19
370	20230530	125800	525500390	1976	1975	1976	1975	902
371	20230530	125700	523718938	1976	1975	1976	1975	5543
372	20230530	125600	512771494	1976	1976	1977	1975	643
373	20230530	125500	511501026	1977	1979	1980	1977	4984
374	20230530	125400	501643950	1980	1961	1980	1961	43662
375	20230530	125300	415787999	1961	1960	1961	1960	1330
376	20230530	125200	413181180	1960	1960	1960	1959	151
377	20230530	125100	412885319	1960	1960	1960	1960	19
378	20230530	125000	412848079	1960	1959	1960	1959	505
379	20230530	124900	411858755	1959	1959	1959	1959	142
380	20230530	124800	411580577	1959	1959	1959	1958	1022
381	20230530	124700	409579479	1959	1959	1959	1959	25
382	20230530	124600	409530504	1958	1958	1958	1958	341
383	20230530	124500	408862826	1958	1958	1958	1958	19
384	20230530	124400	408825624	1958	1958	1958	1958	20
385	20230530	124300	408786464	1957	1955	1957	1955	2248
386	20230530	124200	404390242	1955	1955	1955	1955	19
387	20230530	124100	404353097	1955	1954	1955	1954	258
388	20230530	124000	403848864	1954	1954	1954	1954	343
389	20230530	123900	403178642	1955	1955	1955	1955	19
390	20230530	123800	403141497	1955	1955	1955	1955	234
391	20230530	123700	402684027	1955	1955	1955	1955	19
392	20230530	123600	402646882	1955	1955	1955	1955	19
393	20230530	123500	402609737	1955	1955	1955	1955	19
394	20230530	123400	402572592	1955	1955	1955	1955	0
395	20230530	123300	402572592	1955	1955	1955	1955	396
396	20230530	123200	401798412	1955	1955	1955	1955	69
397	20230530	123100	401663517	1955	1955	1955	1955	239
398	20230530	123000	401196272	1955	1955	1955	1955	19
399	20230530	122900	401159127	1955	1955	1955	1955	19
400	20230530	122800	401121982	1954	1954	1954	1954	12
401	20230530	122700	401098534	1954	1954	1954	1954	19
402	20230530	122600	401061408	1954	1954	1954	1954	19
403	20230530	122500	401024282	1952	1953	1954	1952	2143
404	20230530	122400	396840149	1954	1954	1954	1954	19
405	20230530	122300	396803023	1954	1954	1954	1954	0
406	20230530	122200	396803023	1954	1954	1954	1953	301
407	20230530	122100	396215069	1954	1954	1954	1954	270
408	20230530	122000	395687489	1954	1954	1954	1954	19
409	20230530	121900	395650363	1954	1954	1954	1954	114
410	20230530	121800	395427607	1953	1953	1953	1953	550
411	20230530	121700	394353457	1953	1953	1953	1953	269
412	20230530	121600	393828100	1953	1952	1953	1952	173
413	20230530	121500	393490268	1953	1953	1953	1953	19
414	20230530	121400	393453161	1953	1953	1953	1953	29
415	20230530	121300	393396524	1952	1953	1953	1952	319
416	20230530	121200	392773817	1953	1953	1953	1953	19
417	20230530	121100	392736710	1952	1953	1953	1952	1576
418	20230530	121000	389660282	1953	1953	1953	1953	19
419	20230530	120900	389623175	1953	1953	1953	1953	19
420	20230530	120800	389586068	1953	1953	1953	1953	19
421	20230530	120700	389548961	1953	1953	1953	1953	19
422	20230530	120600	389511854	1954	1954	1954	1953	127
423	20230530	120500	389263803	1955	1952	1955	1952	2
424	20230530	120400	389259896	1955	1955	1955	1955	19
425	20230530	120300	389222751	1952	1955	1955	1952	419
426	20230530	120200	388404507	1955	1956	1956	1955	161
427	20230530	120100	388089733	1956	1956	1956	1956	20
428	20230530	120000	388050613	1956	1956	1956	1956	19
429	20230530	115900	388013449	1956	1953	1956	1953	9920
430	20230530	115800	368626029	1953	1951	1953	1951	15130
431	20230530	115700	339081178	1952	1951	1952	1951	153
432	20230530	115600	338782674	1951	1951	1951	1951	29
433	20230530	115500	338726095	1951	1950	1951	1950	202
434	20230530	115400	338332194	1950	1949	1950	1949	4614
435	20230530	115300	329338110	1949	1949	1949	1949	50
436	20230530	115200	329240660	1949	1949	1949	1949	19
437	20230530	115100	329203629	1949	1949	1949	1949	19
438	20230530	115000	329166598	1949	1949	1949	1949	19
439	20230530	114900	329129567	1949	1949	1949	1949	137
440	20230530	114800	328862554	1949	1949	1949	1949	20
441	20230530	114700	328823574	1949	1949	1949	1949	0
442	20230530	114600	328823574	1949	1949	1949	1949	20
443	20230530	114500	328784594	1949	1949	1949	1949	19
444	20230530	114400	328747563	1949	1949	1949	1949	326
445	20230530	114300	328112189	1949	1948	1949	1948	80
446	20230530	114200	327956348	1948	1948	1948	1947	12
447	20230530	114100	327932982	1948	1948	1948	1948	19
448	20230530	114000	327895970	1948	1949	1949	1948	221
449	20230530	113900	327465460	1948	1948	1949	1948	202
450	20230530	113800	327071944	1949	1948	1949	1948	44
451	20230530	113700	326986212	1949	1949	1949	1949	19
452	20230530	113600	326949181	1949	1948	1949	1948	182
453	20230530	113500	326594644	1948	1947	1948	1947	1565
454	20230530	113400	323547570	1947	1947	1947	1947	19
455	20230530	113300	323510577	1946	1946	1946	1946	1096
456	20230530	113200	321377761	1946	1947	1947	1946	416
457	20230530	113100	320567813	1947	1947	1947	1947	21
458	20230530	113000	320526926	1946	1947	1947	1946	12
459	20230530	112900	320503572	1947	1946	1947	1945	8720
460	20230530	112800	303526552	1946	1948	1948	1946	229
461	20230530	112700	303080800	1948	1948	1948	1948	96
462	20230530	112600	302893792	1947	1948	1948	1947	22
463	20230530	112500	302850937	1947	1948	1948	1947	122
464	20230530	112400	302613382	1948	1948	1948	1948	0
465	20230530	112300	302613382	1948	1947	1948	1947	106
466	20230530	112200	302406981	1948	1948	1948	1948	19
467	20230530	112100	302369969	1948	1948	1948	1948	19
468	20230530	112000	302332957	1948	1948	1948	1948	19
469	20230530	111900	302295945	1949	1949	1949	1946	426
470	20230530	111800	301466723	1949	1949	1949	1949	0
471	20230530	111700	301466723	1949	1948	1949	1948	290
472	20230530	111600	300901783	1948	1948	1948	1948	21
473	20230530	111500	300860875	1949	1949	1949	1949	261
474	20230530	111400	300352186	1950	1949	1950	1949	8066
475	20230530	111300	284631551	1949	1949	1949	1949	22
476	20230530	111200	284588673	1949	1949	1949	1949	1
477	20230530	111100	284586724	1949	1949	1949	1949	20
478	20230530	111000	284547744	1949	1948	1949	1948	10019
479	20230530	110900	265021538	1948	1948	1948	1948	19
480	20230530	110800	264984526	1948	1948	1948	1948	20
481	20230530	110700	264945566	1945	1948	1948	1944	21085
482	20230530	110600	223932472	1948	1948	1948	1946	1001
483	20230530	110500	221983766	1949	1948	1949	1947	1178
484	20230530	110400	219689156	1949	1948	1949	1948	243
485	20230530	110300	219215772	1949	1948	1949	1948	363
486	20230530	110200	218508645	1948	1948	1948	1948	21
487	20230530	110100	218467737	1948	1948	1948	1948	1
488	20230530	110000	218465789	1948	1947	1949	1947	1020
489	20230530	105900	216479828	1949	1949	1949	1949	19
490	20230530	105800	216442797	1949	1949	1949	1946	697
491	20230530	105700	215085541	1949	1947	1949	1947	520
492	20230530	105600	214073061	1949	1948	1949	1947	252
493	20230530	105500	213582353	1949	1948	1949	1948	708
494	20230530	105400	212202494	1948	1948	1949	1948	86
495	20230530	105300	212034965	1949	1949	1949	1949	79
496	20230530	105200	211880994	1949	1948	1949	1948	1667
497	20230530	105100	208633659	1948	1948	1948	1948	100
498	20230530	105000	208438859	1948	1948	1948	1948	19
499	20230530	104900	208401847	1948	1948	1948	1948	196
500	20230530	104800	208020039	1948	1948	1948	1948	99
501	20230530	104700	207827187	1948	1948	1948	1948	180
502	20230530	104600	207476547	1947	1947	1947	1947	100
503	20230530	104500	207281847	1948	1948	1948	1948	19
504	20230530	104400	207244835	1948	1948	1948	1948	19
505	20230530	104300	207207823	1949	1947	1949	1947	3639
506	20230530	104200	200122688	1947	1947	1947	1947	1019
507	20230530	104100	198138695	1947	1945	1947	1945	322
508	20230530	104000	197512262	1946	1946	1947	1946	900
509	20230530	103900	195760842	1947	1947	1947	1947	149
510	20230530	103800	195470739	1947	1947	1947	1947	130
511	20230530	103700	195217629	1946	1946	1947	1946	267
512	20230530	103600	194698045	1947	1946	1948	1946	128
513	20230530	103500	194448934	1946	1946	1948	1946	22
514	20230530	103400	194406082	1948	1948	1948	1948	19
515	20230530	103300	194369070	1949	1949	1949	1949	19
516	20230530	103200	194332039	1950	1950	1950	1950	19
517	20230530	103100	194294989	1950	1950	1950	1950	0
518	20230530	103000	194294989	1950	1946	1950	1946	21
519	20230530	102900	194254043	1950	1950	1950	1950	19
520	20230530	102800	194216993	1950	1950	1950	1950	20
521	20230530	102700	194177993	1947	1947	1947	1946	2606
522	20230530	102600	189104361	1946	1950	1950	1946	589
523	20230530	102500	187958091	1950	1950	1950	1950	0
524	20230530	102400	187958091	1950	1950	1950	1950	29
525	20230530	102300	187901541	1950	1945	1950	1945	820
526	20230530	102200	186306541	1950	1950	1950	1950	119
527	20230530	102100	186074491	1950	1950	1950	1950	84
528	20230530	102000	185910691	1950	1945	1950	1945	201
529	20230530	101900	185519741	1950	1950	1951	1945	955
530	20230530	101800	183660876	1951	1950	1951	1950	340
531	20230530	101700	182997847	1950	1950	1950	1950	419
532	20230530	101600	182180797	1951	1951	1951	1951	19
533	20230530	101500	182143728	1951	1950	1951	1950	20
534	20230530	101400	182104727	1951	1951	1951	1951	0
535	20230530	101300	182104727	1951	1950	1951	1950	21
536	20230530	101200	182063757	1950	1950	1950	1950	19
537	20230530	101100	182026707	1951	1950	1951	1950	21
538	20230530	101000	181985737	1951	1951	1951	1951	19
539	20230530	100900	181948668	1951	1950	1951	1950	22
540	20230530	100800	181905767	1951	1951	1951	1951	0
541	20230530	100700	181905767	1951	1951	1951	1951	30
542	20230530	100600	181847237	1951	1951	1951	1951	36
543	20230530	100500	181777001	1951	1951	1951	1951	60
544	20230530	100400	181659941	1951	1951	1951	1951	29
545	20230530	100300	181603362	1951	1951	1951	1946	122
546	20230530	100200	181365840	1951	1951	1951	1951	0
547	20230530	100100	181365840	1951	1950	1951	1950	65
548	20230530	100000	181239070	1952	1952	1952	1952	32
549	20230530	095900	181176606	1952	1950	1952	1950	423
550	20230530	095800	180351710	1951	1952	1952	1950	955
551	20230530	095700	178489437	1952	1945	1952	1945	2734
552	20230530	095600	173169518	1945	1943	1945	1943	4602
553	20230530	095500	164218748	1943	1941	1943	1940	2138
554	20230530	095400	160066898	1938	1941	1941	1938	11033
555	20230530	095300	138680404	1941	1940	1941	1940	80
556	20230530	095200	138525149	1941	1941	1941	1941	39
557	20230530	095100	138449450	1941	1941	1941	1939	821
558	20230530	095000	136856973	1941	1940	1941	1940	1252
559	20230530	094900	134428092	1940	1940	1941	1940	505
560	20230530	094800	133448391	1940	1940	1940	1938	7831
561	20230530	094700	118265338	1941	1941	1941	1941	19
562	20230530	094600	118228459	1940	1941	1941	1940	49
563	20230530	094500	118133379	1941	1940	1941	1940	90
564	20230530	094400	117958777	1939	1939	1939	1939	100
565	20230530	094300	117764877	1939	1941	1941	1939	417
566	20230530	094200	116956078	1942	1940	1942	1939	967
567	20230530	094100	115080470	1942	1940	1942	1940	701
568	20230530	094000	113720375	1943	1943	1943	1943	60
569	20230530	093900	113603795	1943	1942	1943	1940	7002
570	20230530	093800	100016653	1943	1943	1943	1942	362
571	20230530	093700	99313570	1943	1943	1943	1942	123
572	20230530	093600	99074681	1943	1942	1943	1942	307
573	20230530	093500	98478482	1942	1942	1942	1942	81
574	20230530	093400	98321180	1941	1942	1943	1941	2741
575	20230530	093300	92998182	1945	1945	1945	1945	1
576	20230530	093200	92996237	1945	1945	1945	1942	13
577	20230530	093100	92970985	1945	1945	1945	1945	0
578	20230530	093000	92970985	1945	1944	1945	1944	51
579	20230530	092900	92871840	1945	1945	1945	1945	108
580	20230530	092800	92661780	1945	1942	1945	1942	3537
581	20230530	092700	85792920	1945	1945	1945	1945	16
582	20230530	092600	85761800	1942	1946	1950	1942	22856
583	20230530	092500	41306384	1950	1950	1950	1950	50
584	20230530	092400	41208884	1950	1946	1950	1946	101
585	20230530	092300	41012334	1951	1951	1951	1951	16
586	20230530	092200	40981118	1946	1949	1951	1946	7738
587	20230530	092100	25913107	1951	1949	1951	1949	33
588	20230530	092000	25848788	1952	1948	1952	1948	2
589	20230530	091900	25844888	1952	1952	1952	1948	1002
590	20230530	091800	23892456	1950	1950	1950	1950	60
591	20230530	091700	23775456	1952	1950	1952	1949	1121
592	20230530	091600	21589703	1952	1952	1952	1952	0
593	20230530	091500	21589703	1952	1952	1952	1950	431
594	20230530	091400	20749163	1952	1952	1952	1952	4
595	20230530	091300	20741355	1952	1951	1952	1951	288
596	20230530	091200	20179206	1952	1951	1952	1950	324
597	20230530	091100	19547258	1952	1952	1952	1952	0
598	20230530	091000	19547258	1952	1952	1952	1952	133
599	20230530	090900	19287642	1952	1953	1953	1952	2514
600	20230530	090800	14379217	1957	1957	1957	1957	100
601	20230530	090700	14183517	1958	1959	1959	1953	511
602	20230530	090600	13185469	1959	1960	1960	1959	1454
603	20230530	090500	10337081	1959	1959	1959	1959	1315
604	20230530	090400	7760996	1959	1959	1959	1952	115
605	20230530	090300	7535802	1959	1959	1959	1959	1132
606	20230530	090200	5318214	1959	1955	1960	1955	1403
607	20230530	090100	2575335	1960	1955	1960	1955	567
608	20230530	090000	1464120	1960	1960	1960	1960	747