KissMeData/097800/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	202100	49129469455	1902	1902	1902	1902	141586
3	20230530	202000	49129469455	1902	1902	1902	1902	0
4	20230530	201900	49129469455	1902	1902	1902	1902	0
5	20230530	201800	49129469455	1902	1902	1902	1902	0
6	20230530	201700	49129469455	1902	1902	1902	1902	0
7	20230530	201600	49129469455	1902	1902	1902	1902	0
8	20230530	201500	49129469455	1902	1902	1902	1902	0
9	20230530	201400	49129469455	1902	1902	1902	1902	0
10	20230530	201300	49129469455	1902	1902	1902	1902	0
11	20230530	201200	49129469455	1902	1902	1902	1902	0
12	20230530	201100	49129469455	1902	1902	1902	1902	0
13	20230530	201000	49129469455	1902	1902	1902	1902	0
14	20230530	200900	49129469455	1902	1902	1902	1902	0
15	20230530	200800	49129469455	1902	1902	1902	1902	0
16	20230530	200700	49129469455	1902	1902	1902	1902	0
17	20230530	200600	49129469455	1902	1902	1902	1902	0
18	20230530	200500	49129469455	1902	1902	1902	1902	0
19	20230530	200400	49129469455	1902	1902	1902	1902	0
20	20230530	200300	49129469455	1902	1902	1902	1902	0
21	20230530	200200	49129469455	1902	1902	1902	1902	0
22	20230530	200100	49129469455	1902	1902	1902	1902	0
23	20230530	200000	49129469455	1902	1902	1902	1902	0
24	20230530	195900	49129469455	1902	1902	1902	1902	0
25	20230530	195800	49129469455	1902	1902	1902	1902	0
26	20230530	195700	49129469455	1902	1902	1902	1902	0
27	20230530	195600	49129469455	1902	1902	1902	1902	0
28	20230530	195500	49129469455	1902	1902	1902	1902	0
29	20230530	195400	49129469455	1902	1902	1902	1902	0
30	20230530	195300	49129469455	1902	1902	1902	1902	0
31	20230530	195200	49129469455	1902	1902	1902	1902	0
32	20230530	195100	49129469455	1902	1902	1902	1902	141586
33	20230530	195000	49129469455	1902	1902	1902	1902	0
34	20230530	194900	49129469455	1902	1902	1902	1902	0
35	20230530	194800	49129469455	1902	1902	1902	1902	0
36	20230530	194700	49129469455	1902	1902	1902	1902	0
37	20230530	194600	49129469455	1902	1902	1902	1902	0
38	20230530	194500	49129469455	1902	1902	1902	1902	0
39	20230530	194400	49129469455	1902	1902	1902	1902	0
40	20230530	194300	49129469455	1902	1902	1902	1902	0
41	20230530	194200	49129469455	1902	1902	1902	1902	0
42	20230530	194100	49129469455	1902	1902	1902	1902	0
43	20230530	194000	49129469455	1902	1902	1902	1902	0
44	20230530	193900	49129469455	1902	1902	1902	1902	0
45	20230530	193800	49129469455	1902	1902	1902	1902	0
46	20230530	193700	49129469455	1902	1902	1902	1902	0
47	20230530	193600	49129469455	1902	1902	1902	1902	0
48	20230530	193500	49129469455	1902	1902	1902	1902	0
49	20230530	193400	49129469455	1902	1902	1902	1902	0
50	20230530	193300	49129469455	1902	1902	1902	1902	0
51	20230530	193200	49129469455	1902	1902	1902	1902	0
52	20230530	193100	49129469455	1902	1902	1902	1902	0
53	20230530	193000	49129469455	1902	1902	1902	1902	0
54	20230530	192900	49129469455	1902	1902	1902	1902	0
55	20230530	192800	49129469455	1902	1902	1902	1902	0
56	20230530	192700	49129469455	1902	1902	1902	1902	0
57	20230530	192600	49129469455	1902	1902	1902	1902	0
58	20230530	192500	49129469455	1902	1902	1902	1902	0
59	20230530	192400	49129469455	1902	1902	1902	1902	0
60	20230530	192300	49129469455	1902	1902	1902	1902	0
61	20230530	192200	49129469455	1902	1902	1902	1902	0
62	20230530	192100	49129469455	1902	1902	1902	1902	141586
63	20230530	192000	49129469455	1902	1902	1902	1902	0
64	20230530	191900	49129469455	1902	1902	1902	1902	0
65	20230530	191800	49129469455	1902	1902	1902	1902	0
66	20230530	191700	49129469455	1902	1902	1902	1902	0
67	20230530	191600	49129469455	1902	1902	1902	1902	0
68	20230530	191500	49129469455	1902	1902	1902	1902	0
69	20230530	191400	49129469455	1902	1902	1902	1902	0
70	20230530	191300	49129469455	1902	1902	1902	1902	0
71	20230530	191200	49129469455	1902	1902	1902	1902	0
72	20230530	191100	49129469455	1902	1902	1902	1902	0
73	20230530	191000	49129469455	1902	1902	1902	1902	0
74	20230530	190900	49129469455	1902	1902	1902	1902	0
75	20230530	190800	49129469455	1902	1902	1902	1902	0
76	20230530	190700	49129469455	1902	1902	1902	1902	0
77	20230530	190600	49129469455	1902	1902	1902	1902	0
78	20230530	190500	49129469455	1902	1902	1902	1902	0
79	20230530	190400	49129469455	1902	1902	1902	1902	0
80	20230530	190300	49129469455	1902	1902	1902	1902	0
81	20230530	190200	49129469455	1902	1902	1902	1902	0
82	20230530	190100	49129469455	1902	1902	1902	1902	0
83	20230530	190000	49129469455	1902	1902	1902	1902	0
84	20230530	185900	49129469455	1902	1902	1902	1902	0
85	20230530	185800	49129469455	1902	1902	1902	1902	0
86	20230530	185700	49129469455	1902	1902	1902	1902	0
87	20230530	185600	49129469455	1902	1902	1902	1902	0
88	20230530	185500	49129469455	1902	1902	1902	1902	0
89	20230530	185400	49129469455	1902	1902	1902	1902	0
90	20230530	185300	49129469455	1902	1902	1902	1902	0
91	20230530	185200	49129469455	1902	1902	1902	1902	0
92	20230530	185100	49129469455	1902	1902	1902	1902	141586
93	20230530	185000	49129469455	1902	1902	1902	1902	0
94	20230530	184900	49129469455	1902	1902	1902	1902	0
95	20230530	184800	49129469455	1902	1902	1902	1902	0
96	20230530	184700	49129469455	1902	1902	1902	1902	0
97	20230530	184600	49129469455	1902	1902	1902	1902	0
98	20230530	184500	49129469455	1902	1902	1902	1902	0
99	20230530	184400	49129469455	1902	1902	1902	1902	0
100	20230530	184300	49129469455	1902	1902	1902	1902	0
101	20230530	184200	49129469455	1902	1902	1902	1902	0
102	20230530	184100	49129469455	1902	1902	1902	1902	0
103	20230530	184000	49129469455	1902	1902	1902	1902	0
104	20230530	183900	49129469455	1902	1902	1902	1902	0
105	20230530	183800	49129469455	1902	1902	1902	1902	0
106	20230530	183700	49129469455	1902	1902	1902	1902	0
107	20230530	183600	49129469455	1902	1902	1902	1902	0
108	20230530	183500	49129469455	1902	1902	1902	1902	0
109	20230530	183400	49129469455	1902	1902	1902	1902	0
110	20230530	183300	49129469455	1902	1902	1902	1902	0
111	20230530	183200	49129469455	1902	1902	1902	1902	0
112	20230530	183100	49129469455	1902	1902	1902	1902	0
113	20230530	183000	49129469455	1902	1902	1902	1902	0
114	20230530	182900	49129469455	1902	1902	1902	1902	0
115	20230530	182800	49129469455	1902	1902	1902	1902	0
116	20230530	182700	49129469455	1902	1902	1902	1902	0
117	20230530	182600	49129469455	1902	1902	1902	1902	0
118	20230530	182500	49129469455	1902	1902	1902	1902	0
119	20230530	182400	49129469455	1902	1902	1902	1902	0
120	20230530	182300	49129469455	1902	1902	1902	1902	0
121	20230530	182200	49129469455	1902	1902	1902	1902	0
122	20230530	182100	49129469455	1902	1902	1902	1902	141586
123	20230530	182000	49129469455	1902	1902	1902	1902	0
124	20230530	181900	49129469455	1902	1902	1902	1902	0
125	20230530	181800	49129469455	1902	1902	1902	1902	0
126	20230530	181700	49129469455	1902	1902	1902	1902	0
127	20230530	181600	49129469455	1902	1902	1902	1902	0
128	20230530	181500	49129469455	1902	1902	1902	1902	0
129	20230530	181400	49129469455	1902	1902	1902	1902	0
130	20230530	181300	49129469455	1902	1902	1902	1902	0
131	20230530	181200	49129469455	1902	1902	1902	1902	0
132	20230530	181100	49129469455	1902	1902	1902	1902	0
133	20230530	181000	49129469455	1902	1902	1902	1902	0
134	20230530	180900	49129469455	1902	1902	1902	1902	0
135	20230530	180800	49129469455	1902	1902	1902	1902	0
136	20230530	180700	49129469455	1902	1902	1902	1902	0
137	20230530	180600	49129469455	1902	1902	1902	1902	0
138	20230530	180500	49129469455	1902	1902	1902	1902	0
139	20230530	180400	49129469455	1902	1902	1902	1902	0
140	20230530	180300	49129469455	1902	1902	1902	1902	0
141	20230530	180200	49129469455	1902	1902	1902	1902	0
142	20230530	180100	49129469455	1902	1902	1902	1902	0
143	20230530	180000	49129469455	1902	1902	1902	1902	0
144	20230530	175900	49129469455	1902	1902	1902	1902	0
145	20230530	175800	49129469455	1902	1902	1902	1902	0
146	20230530	175700	49129469455	1902	1902	1902	1902	0
147	20230530	175600	49129469455	1902	1902	1902	1902	0
148	20230530	175500	49129469455	1902	1902	1902	1902	0
149	20230530	175400	49129469455	1902	1902	1902	1902	0
150	20230530	175300	49129469455	1902	1902	1902	1902	0
151	20230530	175200	49129469455	1902	1902	1902	1902	0
152	20230530	175100	49129469455	1902	1902	1902	1902	141586
153	20230530	175000	49129469455	1902	1902	1902	1902	0
154	20230530	174900	49129469455	1902	1902	1902	1902	0
155	20230530	174800	49129469455	1902	1902	1902	1902	0
156	20230530	174700	49129469455	1902	1902	1902	1902	0
157	20230530	174600	49129469455	1902	1902	1902	1902	0
158	20230530	174500	49129469455	1902	1902	1902	1902	0
159	20230530	174400	49129469455	1902	1902	1902	1902	0
160	20230530	174300	49129469455	1902	1902	1902	1902	0
161	20230530	174200	49129469455	1902	1902	1902	1902	0
162	20230530	174100	49129469455	1902	1902	1902	1902	0
163	20230530	174000	49129469455	1902	1902	1902	1902	0
164	20230530	173900	49129469455	1902	1902	1902	1902	0
165	20230530	173800	49129469455	1902	1902	1902	1902	0
166	20230530	173700	49129469455	1902	1902	1902	1902	0
167	20230530	173600	49129469455	1902	1902	1902	1902	0
168	20230530	173500	49129469455	1902	1902	1902	1902	0
169	20230530	173400	49129469455	1902	1902	1902	1902	0
170	20230530	173300	49129469455	1902	1902	1902	1902	0
171	20230530	173200	49129469455	1902	1902	1902	1902	0
172	20230530	173100	49129469455	1902	1902	1902	1902	0
173	20230530	173000	49129469455	1902	1902	1902	1902	0
174	20230530	172900	49129469455	1902	1902	1902	1902	0
175	20230530	172800	49129469455	1902	1902	1902	1902	0
176	20230530	172700	49129469455	1902	1902	1902	1902	0
177	20230530	172600	49129469455	1902	1902	1902	1902	0
178	20230530	172500	49129469455	1902	1902	1902	1902	0
179	20230530	172400	49129469455	1902	1902	1902	1902	0
180	20230530	172300	49129469455	1902	1902	1902	1902	0
181	20230530	172200	49129469455	1902	1902	1902	1902	0
182	20230530	172100	49129469455	1902	1902	1902	1902	141586
183	20230530	172000	49129469455	1902	1902	1902	1902	0
184	20230530	171900	49129469455	1902	1902	1902	1902	0
185	20230530	171800	49129469455	1902	1902	1902	1902	0
186	20230530	171700	49129469455	1902	1902	1902	1902	0
187	20230530	171600	49129469455	1902	1902	1902	1902	0
188	20230530	171500	49129469455	1902	1902	1902	1902	0
189	20230530	171400	49129469455	1902	1902	1902	1902	0
190	20230530	171300	49129469455	1902	1902	1902	1902	0
191	20230530	171200	49129469455	1902	1902	1902	1902	0
192	20230530	171100	49129469455	1902	1902	1902	1902	0
193	20230530	171000	49129469455	1902	1902	1902	1902	0
194	20230530	170900	49129469455	1902	1902	1902	1902	0
195	20230530	170800	49129469455	1902	1902	1902	1902	0
196	20230530	170700	49129469455	1902	1902	1902	1902	0
197	20230530	170600	49129469455	1902	1902	1902	1902	0
198	20230530	170500	49129469455	1902	1902	1902	1902	0
199	20230530	170400	49129469455	1902	1902	1902	1902	0
200	20230530	170300	49129469455	1902	1902	1902	1902	0
201	20230530	170200	49129469455	1902	1902	1902	1902	0
202	20230530	170100	49129469455	1902	1902	1902	1902	0
203	20230530	170000	49129469455	1902	1902	1902	1902	0
204	20230530	165900	49129469455	1902	1902	1902	1902	0
205	20230530	165800	49129469455	1902	1902	1902	1902	0
206	20230530	165700	49129469455	1902	1902	1902	1902	0
207	20230530	165600	49129469455	1902	1902	1902	1902	0
208	20230530	165500	49129469455	1902	1902	1902	1902	0
209	20230530	165400	49129469455	1902	1902	1902	1902	0
210	20230530	165300	49129469455	1902	1902	1902	1902	0
211	20230530	165200	49129469455	1902	1902	1902	1902	0
212	20230530	165100	49129469455	1902	1902	1902	1902	141586
213	20230530	165000	49129469455	1902	1902	1902	1902	0
214	20230530	164900	49129469455	1902	1902	1902	1902	0
215	20230530	164800	49129469455	1902	1902	1902	1902	0
216	20230530	164700	49129469455	1902	1902	1902	1902	0
217	20230530	164600	49129469455	1902	1902	1902	1902	0
218	20230530	164500	49129469455	1902	1902	1902	1902	0
219	20230530	164400	49129469455	1902	1902	1902	1902	0
220	20230530	164300	49129469455	1902	1902	1902	1902	0
221	20230530	164200	49129469455	1902	1902	1902	1902	0
222	20230530	164100	49129469455	1902	1902	1902	1902	0
223	20230530	164000	49129469455	1902	1902	1902	1902	0
224	20230530	163900	49129469455	1902	1902	1902	1902	0
225	20230530	163800	49129469455	1902	1902	1902	1902	0
226	20230530	163700	49129469455	1902	1902	1902	1902	0
227	20230530	163600	49129469455	1902	1902	1902	1902	0
228	20230530	163500	49129469455	1902	1902	1902	1902	0
229	20230530	163400	49129469455	1902	1902	1902	1902	0
230	20230530	163300	49129469455	1902	1902	1902	1902	0
231	20230530	163200	49129469455	1902	1902	1902	1902	0
232	20230530	163100	49129469455	1902	1902	1902	1902	0
233	20230530	163000	49129469455	1902	1902	1902	1902	0
234	20230530	162900	49129469455	1902	1902	1902	1902	0
235	20230530	162800	49129469455	1902	1902	1902	1902	0
236	20230530	162700	49129469455	1902	1902	1902	1902	0
237	20230530	162600	49129469455	1902	1902	1902	1902	0
238	20230530	162500	49129469455	1902	1902	1902	1902	0
239	20230530	162400	49129469455	1902	1902	1902	1902	0
240	20230530	162300	49129469455	1902	1902	1902	1902	0
241	20230530	162200	49129469455	1902	1902	1902	1902	0
242	20230530	162100	49129469455	1902	1902	1902	1902	141586
243	20230530	162000	49129469455	1902	1902	1902	1902	0
244	20230530	161900	49129469455	1902	1902	1902	1902	0
245	20230530	161800	49129469455	1902	1902	1902	1902	0
246	20230530	161700	49129469455	1902	1902	1902	1902	0
247	20230530	161600	49129469455	1902	1902	1902	1902	0
248	20230530	161500	49129469455	1902	1902	1902	1902	0
249	20230530	161400	49129469455	1902	1902	1902	1902	0
250	20230530	161300	49129469455	1902	1902	1902	1902	0
251	20230530	161200	49129469455	1902	1902	1902	1902	0
252	20230530	161100	49129469455	1902	1902	1902	1902	0
253	20230530	161000	49129469455	1902	1902	1902	1902	0
254	20230530	160900	49129469455	1902	1902	1902	1902	0
255	20230530	160800	49129469455	1902	1902	1902	1902	0
256	20230530	160700	49129469455	1902	1902	1902	1902	0
257	20230530	160600	49129469455	1902	1902	1902	1902	0
258	20230530	160500	49129469455	1902	1902	1902	1902	0
259	20230530	160400	49129469455	1902	1902	1902	1902	0
260	20230530	160300	49129469455	1902	1902	1902	1902	0
261	20230530	160200	49129469455	1902	1902	1902	1902	0
262	20230530	160100	49129469455	1902	1902	1902	1902	0
263	20230530	160000	49129469455	1902	1902	1902	1902	0
264	20230530	155900	49129469455	1902	1902	1902	1902	0
265	20230530	155800	49129469455	1902	1902	1902	1902	0
266	20230530	155700	49129469455	1902	1902	1902	1902	0
267	20230530	155600	49129469455	1902	1902	1902	1902	0
268	20230530	155500	49129469455	1902	1902	1902	1902	0
269	20230530	155400	49129469455	1902	1902	1902	1902	0
270	20230530	155300	49129469455	1902	1902	1902	1902	0
271	20230530	155200	49129469455	1902	1902	1902	1902	0
272	20230530	155100	49129469455	1902	1902	1902	1902	141586
273	20230530	155000	49129469455	1902	1902	1902	1902	0
274	20230530	154900	49129469455	1902	1902	1902	1902	0
275	20230530	154800	49129469455	1902	1902	1902	1902	0
276	20230530	154700	49129469455	1902	1902	1902	1902	0
277	20230530	154600	49129469455	1902	1902	1902	1902	0
278	20230530	154500	49129469455	1902	1902	1902	1902	0
279	20230530	154400	49129469455	1902	1902	1902	1902	0
280	20230530	154300	49129469455	1902	1902	1902	1902	0
281	20230530	154200	49129469455	1902	1902	1902	1902	0
282	20230530	154100	49129469455	1902	1902	1902	1902	0
283	20230530	154000	49129469455	1902	1902	1902	1902	0
284	20230530	153900	49129469455	1902	1902	1902	1902	0
285	20230530	153800	49129469455	1902	1902	1902	1902	0
286	20230530	153700	49129469455	1902	1902	1902	1902	0
287	20230530	153600	49129469455	1902	1902	1902	1902	0
288	20230530	153500	49129469455	1902	1902	1902	1902	0
289	20230530	153400	49129469455	1902	1902	1902	1902	0
290	20230530	153300	49129469455	1902	1902	1902	1902	0
291	20230530	153200	49129469455	1902	1902	1902	1902	0
292	20230530	153100	49129469455	1902	1902	1902	1902	0
293	20230530	153000	49129469455	1902	1902	1902	1902	141586
294	20230530	152900	48860172883	1912	1912	1912	1912	0
295	20230530	152800	48860172883	1912	1912	1912	1912	0
296	20230530	152700	48860172883	1912	1912	1912	1912	0
297	20230530	152600	48860172883	1912	1912	1912	1912	0
298	20230530	152500	48860172883	1912	1912	1912	1912	0
299	20230530	152400	48860172883	1912	1912	1912	1912	0
300	20230530	152300	48860172883	1912	1912	1912	1912	0
301	20230530	152200	48860172883	1912	1912	1912	1912	0
302	20230530	152100	48860172883	1912	1912	1912	1912	0
303	20230530	152000	48860172883	1912	1912	1912	1912	0
304	20230530	151900	48860172883	1912	1911	1915	1910	22266
305	20230530	151800	48817589836	1911	1921	1921	1911	34414
306	20230530	151700	48751601416	1920	1920	1921	1920	6165
307	20230530	151600	48739763411	1921	1922	1924	1921	15845
308	20230530	151500	48709318131	1921	1919	1925	1919	21010
309	20230530	151400	48668946076	1921	1922	1922	1918	8622
310	20230530	151300	48652391777	1918	1924	1924	1918	26748
311	20230530	151200	48601017809	1922	1923	1924	1921	14396
312	20230530	151100	48573340887	1923	1924	1924	1922	7264
313	20230530	151000	48559370267	1923	1922	1924	1921	14190
314	20230530	150900	48532092779	1922	1918	1922	1918	14496
315	20230530	150800	48504267260	1918	1917	1918	1917	10919
316	20230530	150700	48483332853	1917	1918	1918	1917	5874
317	20230530	150600	48472071868	1918	1917	1919	1916	9414
318	20230530	150500	48454023142	1917	1918	1918	1916	7858
319	20230530	150400	48438959690	1919	1915	1919	1915	10381
320	20230530	150300	48419061481	1915	1918	1920	1915	8362
321	20230530	150200	48403029893	1918	1923	1923	1918	13468
322	20230530	150100	48377150939	1923	1928	1929	1923	12339
323	20230530	150000	48353388188	1926	1927	1931	1922	21705
324	20230530	145900	48311536715	1927	1921	1927	1918	9643
325	20230530	145800	48292996927	1922	1911	1922	1910	22923
326	20230530	145700	48249107487	1912	1915	1917	1912	10775
327	20230530	145600	48228498905	1917	1916	1919	1912	4069
328	20230530	145500	48220699573	1917	1919	1919	1910	7811
329	20230530	145400	48205744228	1918	1918	1920	1914	4517
330	20230530	145300	48197081585	1918	1921	1921	1914	5926
331	20230530	145200	48185708314	1921	1923	1930	1920	13884
332	20230530	145100	48158979022	1920	1912	1920	1908	9879
333	20230530	145000	48140042594	1910	1909	1912	1908	21842
334	20230530	144900	48098337069	1909	1908	1909	1907	4999
335	20230530	144800	48088798138	1909	1909	1909	1907	3708
336	20230530	144700	48081722552	1909	1909	1909	1906	6728
337	20230530	144600	48068891369	1909	1906	1909	1904	11233
338	20230530	144500	48047464769	1906	1908	1909	1904	8696
339	20230530	144400	48030883843	1909	1909	1909	1906	7242
340	20230530	144300	48017069444	1909	1910	1910	1909	4365
341	20230530	144200	48008736488	1909	1909	1910	1908	6943
342	20230530	144100	47995482083	1908	1907	1908	1906	4119
343	20230530	144000	47987626940	1906	1907	1907	1905	4158
344	20230530	143900	47979700298	1905	1904	1907	1903	6482
345	20230530	143800	47967355323	1904	1905	1906	1903	14083
346	20230530	143700	47940548338	1905	1904	1906	1904	5249
347	20230530	143600	47930548226	1904	1906	1906	1900	79776
348	20230530	143500	47778847949	1905	1908	1909	1905	16502
349	20230530	143400	47747381462	1908	1912	1912	1908	6610
350	20230530	143300	47734760943	1912	1908	1912	1907	6945
351	20230530	143200	47721509321	1908	1912	1913	1908	24810
352	20230530	143100	47674113331	1913	1917	1917	1913	15143
353	20230530	143000	47645119313	1916	1920	1920	1915	25258
354	20230530	142900	47596697350	1920	1916	1927	1915	9552
355	20230530	142800	47578363109	1916	1917	1920	1915	8279
356	20230530	142700	47562498346	1917	1920	1921	1915	7925
357	20230530	142600	47547305833	1921	1917	1921	1915	4209
358	20230530	142500	47539242250	1915	1921	1921	1915	24817
359	20230530	142400	47491662236	1921	1925	1926	1921	10145
360	20230530	142300	47472144620	1925	1925	1926	1924	5480
361	20230530	142200	47461595799	1925	1931	1931	1925	14062
362	20230530	142100	47434470441	1930	1936	1936	1930	7780
363	20230530	142000	47419425249	1936	1932	1938	1932	16427
364	20230530	141900	47387634648	1931	1933	1933	1931	2896
365	20230530	141800	47382041639	1933	1931	1937	1930	8610
366	20230530	141700	47365395089	1931	1928	1936	1927	27861
367	20230530	141600	47311625290	1928	1917	1930	1916	13100
368	20230530	141500	47286406085	1916	1910	1917	1907	7422
369	20230530	141400	47272218694	1910	1916	1916	1901	39954
370	20230530	141300	47195970079	1916	1922	1926	1915	27428
371	20230530	141200	47143329129	1926	1925	1926	1921	7269
372	20230530	141100	47129350688	1925	1927	1927	1925	6854
373	20230530	141000	47116151222	1927	1928	1929	1925	10555
374	20230530	140900	47095805293	1928	1931	1936	1928	19131
375	20230530	140800	47058889239	1930	1931	1934	1930	4131
376	20230530	140700	47050909090	1931	1942	1945	1930	32547
377	20230530	140600	46987812202	1942	1945	1945	1936	16915
378	20230530	140500	46954963399	1944	1933	1945	1932	14530
379	20230530	140400	46926781732	1933	1932	1935	1928	5347
380	20230530	140300	46916447689	1929	1926	1929	1926	5865
381	20230530	140200	46905145676	1926	1925	1928	1924	7562
382	20230530	140100	46890584067	1925	1924	1928	1923	6866
383	20230530	140000	46877369839	1925	1933	1933	1925	4429
384	20230530	135900	46868839584	1933	1933	1933	1925	14444
385	20230530	135800	46840994601	1933	1930	1933	1926	10112
386	20230530	135700	46821477567	1929	1932	1935	1928	19049
387	20230530	135600	46784711327	1935	1941	1942	1932	12716
388	20230530	135500	46760085657	1942	1938	1946	1935	20063
389	20230530	135400	46721164107	1937	1929	1937	1928	6936
390	20230530	135300	46707754396	1927	1920	1928	1920	7711
391	20230530	135200	46692920208	1920	1928	1928	1920	21197
392	20230530	135100	46652131417	1928	1942	1943	1925	28555
393	20230530	135000	46596968576	1942	1942	1946	1939	50247
394	20230530	134900	46499346312	1942	1927	1945	1927	38534
395	20230530	134800	46424636825	1928	1925	1929	1923	17407
396	20230530	134700	46391109128	1925	1923	1925	1921	16602
397	20230530	134600	46359182839	1922	1922	1923	1918	8042
398	20230530	134500	46343734580	1918	1922	1928	1918	36234
399	20230530	134400	46274022936	1923	1913	1923	1913	11988
400	20230530	134300	46251045779	1914	1911	1915	1911	7419
401	20230530	134200	46236852236	1912	1910	1912	1909	7838
402	20230530	134100	46221877474	1910	1912	1912	1908	3355
403	20230530	134000	46215470035	1909	1913	1916	1906	9946
404	20230530	133900	46196462922	1912	1912	1914	1910	3199
405	20230530	133800	46190346217	1910	1915	1915	1908	3853
406	20230530	133700	46182984906	1915	1915	1923	1913	12386
407	20230530	133600	46159242438	1916	1906	1930	1906	24760
408	20230530	133500	46111740842	1907	1899	1907	1898	5245
409	20230530	133400	46101764917	1899	1907	1909	1898	19915
410	20230530	133300	46063926780	1900	1899	1908	1897	28753
411	20230530	133200	46009312955	1899	1904	1904	1899	36554
412	20230530	133100	45939848690	1901	1903	1908	1901	25767
413	20230530	133000	45890821798	1902	1912	1912	1902	23874
414	20230530	132900	45845319165	1911	1908	1911	1907	9144
415	20230530	132800	45827858752	1911	1911	1912	1908	13785
416	20230530	132700	45801533528	1911	1913	1913	1911	16687
417	20230530	132600	45769632801	1913	1918	1919	1912	17930
418	20230530	132500	45735288025	1916	1904	1918	1904	30921
419	20230530	132400	45676264586	1904	1908	1909	1903	13134
420	20230530	132300	45651239728	1909	1906	1912	1903	24062
421	20230530	132200	45605272377	1905	1933	1933	1895	168059
422	20230530	132100	45284832916	1923	1950	1951	1922	41117
423	20230530	132000	45205027486	1951	1955	1956	1950	26747
424	20230530	131900	45152802921	1956	1959	1960	1949	34793
425	20230530	131800	45084820480	1959	1969	1969	1955	50974
426	20230530	131700	44984832355	1970	1969	1970	1954	69417
427	20230530	131600	44848729723	1969	1931	1983	1900	202747
428	20230530	131500	44452956149	1935	1903	1935	1898	51334
429	20230530	131400	44354776775	1903	1903	1904	1895	120451
430	20230530	131300	44126143675	1904	1916	1916	1902	64201
431	20230530	131200	44003695896	1916	1921	1921	1915	41341
432	20230530	131100	43924390770	1921	1922	1924	1920	50475
433	20230530	131000	43827434554	1922	1922	1925	1920	52952
434	20230530	130900	43725678207	1922	1927	1927	1922	29891
435	20230530	130800	43668159216	1927	1934	1935	1927	16515
436	20230530	130700	43636282068	1934	1936	1937	1934	19872
437	20230530	130600	43597819564	1936	1929	1937	1928	8323
438	20230530	130500	43581736055	1928	1925	1930	1925	10997
439	20230530	130400	43560543566	1925	1924	1925	1922	45023
440	20230530	130300	43473947192	1925	1932	1934	1923	65979
441	20230530	130200	43346599740	1932	1945	1945	1932	26916
442	20230530	130100	43294419628	1945	1949	1949	1945	6852
443	20230530	130000	43281078044	1948	1951	1952	1947	24757
444	20230530	125900	43232815344	1951	1957	1957	1951	17400
445	20230530	125800	43198809659	1957	1948	1958	1947	45249
446	20230530	125700	43110413544	1948	1937	1948	1937	27130
447	20230530	125600	43057762666	1938	1936	1939	1936	17143
448	20230530	125500	43024551424	1937	1940	1942	1937	23719
449	20230530	125400	42978561622	1940	1939	1941	1933	29229
450	20230530	125300	42921959671	1939	1931	1943	1930	26590
451	20230530	125200	42870516705	1930	1929	1933	1924	80001
452	20230530	125100	42716197935	1930	1955	1956	1929	78737
453	20230530	125000	42563070850	1956	1969	1969	1955	51618
454	20230530	124900	42461835809	1967	1970	1971	1967	10343
455	20230530	124800	42441476198	1970	1971	1972	1970	11301
456	20230530	124700	42419206039	1971	1974	1974	1971	9927
457	20230530	124600	42399625798	1974	1978	1978	1974	19338
458	20230530	124500	42361410275	1977	1982	1982	1977	6149
459	20230530	124400	42349249144	1982	1976	1982	1975	19061
460	20230530	124300	42311522002	1976	1979	1983	1976	22765
461	20230530	124200	42266450356	1980	1976	1980	1976	12458
462	20230530	124100	42241807989	1977	1979	1980	1976	13437
463	20230530	124000	42215241605	1979	1975	1979	1974	7731
464	20230530	123900	42199960027	1976	1970	1976	1970	10651
465	20230530	123800	42178933906	1973	1961	1973	1961	58199
466	20230530	123700	42064515063	1960	1968	1968	1960	46541
467	20230530	123600	41973079774	1968	1977	1977	1968	53265
468	20230530	123500	41868065380	1977	1982	1983	1977	67547
469	20230530	123400	41734283457	1982	1985	1987	1982	36597
470	20230530	123300	41661665984	1985	1983	1985	1982	23512
471	20230530	123200	41615014763	1982	1991	1991	1982	56424
472	20230530	123100	41502918584	1991	1994	1995	1988	68538
473	20230530	123000	41366504807	1998	1999	2000	1992	94520
474	20230530	122900	41177809183	1998	2000	2000	1997	25922
475	20230530	122800	41126005281	1999	2000	2005	1999	27172
476	20230530	122700	41071669456	2000	1998	2000	1997	30113
477	20230530	122600	41011487423	1998	2005	2005	1996	80374
478	20230530	122500	40850866914	2005	2005	2010	2000	112803
479	20230530	122400	40624808079	2005	2000	2010	1998	162396
480	20230530	122300	40298826936	2000	2005	2005	1999	8064
481	20230530	122200	40282687743	2005	2000	2005	1999	7852
482	20230530	122100	40266984088	2000	1999	2005	1998	15671
483	20230530	122000	40235652423	1999	2000	2000	1999	10326
484	20230530	121900	40215010215	2000	2005	2005	1999	15079
485	20230530	121800	40184849188	2005	2000	2005	1999	10827
486	20230530	121700	40163179205	2000	2005	2005	1999	14678
487	20230530	121600	40133829779	2000	2000	2005	1999	27432
488	20230530	121500	40078966671	2000	2005	2005	2000	6830
489	20230530	121400	40065306611	2000	2000	2005	1999	10697
490	20230530	121300	40043912259	1999	2000	2000	1999	6634
491	20230530	121200	40030647620	2000	2000	2000	1999	6884
492	20230530	121100	40016884695	2005	2000	2005	1999	5921
493	20230530	121000	40005040094	2005	2000	2005	1998	27758
494	20230530	120900	39949564707	2000	2005	2005	1999	10052
495	20230530	120800	39929451517	2005	2000	2005	1999	12137
496	20230530	120700	39905177561	2005	2005	2005	2000	7981
497	20230530	120600	39889210161	2005	2005	2010	2000	7300
498	20230530	120500	39874587106	2005	2010	2010	2005	4458
499	20230530	120400	39865637926	2010	2005	2010	2005	2184
500	20230530	120300	39861249261	2010	2005	2010	2000	6978
501	20230530	120200	39847261301	2005	2000	2005	2000	2709
502	20230530	120100	39841834406	2000	2000	2005	2000	1019
503	20230530	120000	39839795956	2000	1998	2005	1998	10108
504	20230530	115900	39819579998	1998	1998	1999	1997	10863
505	20230530	115800	39797878841	1998	1996	1999	1995	13472
506	20230530	115700	39770967379	1995	1999	1999	1994	29322
507	20230530	115600	39712478384	1995	2000	2000	1995	40177
508	20230530	115500	39632226209	2000	2000	2005	1999	20719
509	20230530	115400	39590800157	2000	2010	2010	2000	51627
510	20230530	115300	39487438002	2010	2010	2015	2005	23959
511	20230530	115200	39439277317	2010	2020	2020	2010	23626
512	20230530	115100	39391702972	2015	2020	2020	2015	14299
513	20230530	115000	39362878292	2015	2020	2020	2010	20516
514	20230530	114900	39321504867	2020	2020	2020	2015	28934
515	20230530	114800	39263090112	2015	2015	2020	2010	23469
516	20230530	114700	39215807152	2010	2015	2020	2010	38890
517	20230530	114600	39137390317	2020	2000	2020	2000	71960
518	20230530	114500	38992647417	2010	2010	2010	1999	29308
519	20230530	114400	38933944661	2005	2000	2010	2000	38538
520	20230530	114300	38856724321	2005	2000	2015	2000	33145
521	20230530	114200	38790200736	2005	1999	2010	1998	44468
522	20230530	114100	38701212800	1998	2000	2005	1998	31257
523	20230530	114000	38638725933	2005	2015	2020	2000	62819
524	20230530	113900	38512311478	2020	2005	2020	2005	28909
525	20230530	113800	38454058013	2010	2010	2010	2005	12530
526	20230530	113700	38428875448	2005	1999	2015	1999	22316
527	20230530	113600	38384034396	2005	1998	2005	1993	26475
528	20230530	113500	38331134447	1993	1992	1998	1991	13688
529	20230530	113400	38303870621	1991	1991	1992	1990	38731
530	20230530	113300	38226773225	1991	1995	1996	1991	45101
531	20230530	113200	38136894275	1996	1997	1998	1995	37985
532	20230530	113100	38061078205	1997	1999	1999	1997	25824
533	20230530	113000	38009467890	1999	1999	2000	1999	18034
534	20230530	112900	37973412283	1999	1999	2005	1997	19401
535	20230530	112800	37934635640	2005	1996	2010	1996	16104
536	20230530	112700	37902446334	1997	1997	1997	1995	24548
537	20230530	112600	37853438753	1997	1995	1998	1994	11459
538	20230530	112500	37830571917	1995	2005	2010	1995	25769
539	20230530	112400	37779051237	2005	1991	2005	1990	42248
540	20230530	112300	37694701014	1990	1991	1994	1990	45091
541	20230530	112200	37604940749	1991	1997	1998	1989	110807
542	20230530	112100	37384182554	1997	1999	2005	1997	61754
543	20230530	112000	37260742274	1999	2000	2005	1998	43079
544	20230530	111900	37174609312	2000	1997	2025	1996	117081
545	20230530	111800	36940540525	1997	2020	2030	1996	124108
546	20230530	111700	36691342416	2025	2020	2025	2010	51958
547	20230530	111600	36586469471	2015	2025	2030	2010	47378
548	20230530	111500	36490631386	2020	2000	2030	2000	52471
549	20230530	111400	36384643316	2005	2030	2035	1997	219776
550	20230530	111300	35943234462	2035	2035	2035	2025	79443
551	20230530	111200	35781855612	2035	2025	2040	2025	41150
552	20230530	111100	35698180877	2025	2040	2040	2025	59676
553	20230530	111000	35576783807	2035	2035	2040	2030	27644
554	20230530	110900	35520463372	2035	2030	2035	2020	46197
555	20230530	110800	35426678917	2035	2030	2035	2025	43070
556	20230530	110700	35339105092	2030	2030	2035	2020	35020
557	20230530	110600	35268068757	2030	2015	2035	2015	67768
558	20230530	110500	35130900647	2015	2030	2040	2015	107118
559	20230530	110400	34913659952	2030	2030	2035	2020	52138
560	20230530	110300	34807780942	2035	2045	2050	2025	113548
561	20230530	110200	34575899762	2045	2040	2045	2035	81292
562	20230530	110100	34409936002	2035	2030	2045	2030	91555
563	20230530	110000	34223148682	2030	2030	2040	2020	47812
564	20230530	105900	34125956872	2030	2030	2035	2025	97654
565	20230530	105800	33927667172	2030	2045	2050	2025	170920
566	20230530	105700	33579472967	2040	2025	2050	2015	193010
567	20230530	105600	33187033862	2025	2030	2035	2020	77502
568	20230530	105500	33029816832	2030	2030	2035	2020	54371
569	20230530	105400	32919613377	2030	2025	2030	2020	127280
570	20230530	105300	32661858082	2025	2020	2035	2015	140154
571	20230530	105200	32377752397	2020	2020	2020	2000	82916
572	20230530	105100	32210873712	2015	2005	2020	2000	35457
573	20230530	105000	32139437792	2005	2010	2015	2000	49925
574	20230530	104900	32039099267	2015	2005	2015	2005	27389
575	20230530	104800	31984039207	2010	2005	2010	2005	20559
576	20230530	104700	31942743372	2005	2015	2015	2000	31486
577	20230530	104600	31879485742	2015	2000	2015	1997	23226
578	20230530	104500	31832848602	1999	2015	2015	1996	91269
579	20230530	104400	31650220171	2010	2015	2020	2010	57066
580	20230530	104300	31535149601	2015	2015	2015	2005	51454
581	20230530	104200	31431565826	2015	2010	2020	1999	79144
582	20230530	104100	31272406723	2015	2015	2020	1999	85966
583	20230530	104000	31099670315	2015	2010	2015	2005	36434
584	20230530	103900	31026437435	2010	2000	2010	2000	23555
585	20230530	103800	30979188635	2000	1998	2005	1996	46073
586	20230530	103700	30887162200	1998	1999	2000	1998	29066
587	20230530	103600	30829075752	1998	2000	2010	1998	47118
588	20230530	103500	30734752918	2010	2000	2010	1999	33961
589	20230530	103400	30666599138	2000	2010	2010	1998	37405
590	20230530	103300	30591618902	2010	2005	2010	1997	39867
591	20230530	103200	30511758153	2005	2010	2015	2005	45314
592	20230530	103100	30420624783	2015	2005	2015	2000	75978
593	20230530	103000	30268087618	2015	1999	2020	1998	76431
594	20230530	102900	30114462733	1999	1985	2005	1985	54445
595	20230530	102800	30005649583	1985	1983	1992	1976	61212
596	20230530	102700	29884298265	1984	1994	1994	1982	100720
597	20230530	102600	29683947825	1994	2000	2000	1993	53475
598	20230530	102500	29577191366	1999	1999	2000	1997	30649
599	20230530	102400	29515913452	2000	2005	2010	1997	45012
600	20230530	102300	29425895907	2005	2005	2010	1999	29257
601	20230530	102200	29367301123	2005	1999	2005	1999	51787
602	20230530	102100	29263656056	2000	1999	2005	1997	99929
603	20230530	102000	29063762776	2000	1989	2005	1988	100102
604	20230530	101900	28863762764	1988	1966	1990	1963	81357
605	20230530	101800	28702659630	1964	1991	1994	1954	227748
606	20230530	101700	28254092959	1991	2015	2015	1991	345739
607	20230530	101600	27563354730	2015	2015	2020	2010	46308
608	20230530	101500	27470061820	2010	2025	2030	2010	37506
609	20230530	101400	27394488065	2025	2025	2040	2015	73208
610	20230530	101300	27246082245	2030	2020	2030	2015	50325
611	20230530	101200	27144228910	2020	2015	2020	1995	217000
612	20230530	101100	26709370260	2015	2030	2040	2010	86310
613	20230530	101000	26535213325	2030	2040	2045	2020	64805
614	20230530	100900	26403447930	2040	2040	2050	2025	146800
615	20230530	100800	26103705620	2035	2025	2040	2025	126764
616	20230530	100700	25845788770	2035	2030	2035	2025	35729
617	20230530	100600	25773194415	2030	2025	2035	2020	58628
618	20230530	100500	25654406580	2020	2030	2035	2015	44336
619	20230530	100400	25564618770	2030	2035	2040	2025	46277
620	20230530	100300	25470548415	2035	2035	2045	2025	90622
621	20230530	100200	25285948610	2035	2005	2040	2005	131443
622	20230530	100100	25018233455	2005	2025	2030	2005	98394
623	20230530	100000	24819555875	2025	2015	2040	2015	120164
624	20230530	095900	24575485865	2015	1995	2030	1995	94436
625	20230530	095800	24385432613	1995	2020	2025	1995	151831
626	20230530	095700	24081083279	2020	2020	2025	2020	23252
627	20230530	095600	24034046024	2025	2010	2025	2010	15254
628	20230530	095500	24003228649	2010	2020	2030	2010	87925
629	20230530	095400	23825403934	2020	2005	2025	2005	52987
630	20230530	095300	23718442454	2005	2015	2025	1996	186948
631	20230530	095200	23343982850	2030	2035	2035	2015	62019
632	20230530	095100	23218426550	2030	2035	2045	2025	109089
633	20230530	095000	22996302175	2035	2010	2035	2010	85929
634	20230530	094900	22821985620	2015	2020	2040	2010	92387
635	20230530	094800	22635185155	2020	2020	2040	2020	99630
636	20230530	094700	22433095070	2025	2035	2040	2015	122208
637	20230530	094600	22185170210	2035	2035	2040	2025	101377
638	20230530	094500	21979043060	2035	2005	2040	2005	123688
639	20230530	094400	21728382075	2015	2010	2035	2005	174548
640	20230530	094300	21375109235	2015	2005	2025	2000	136040
641	20230530	094200	21101347000	2010	1980	2010	1976	102849
642	20230530	094100	20896508506	1989	1994	1996	1974	274551
643	20230530	094000	20351778843	1994	2020	2030	1993	244348
644	20230530	093900	19862229824	2015	2020	2030	2010	105904
645	20230530	093800	19648508459	2020	2015	2025	2010	63186
646	20230530	093700	19521037719	2020	2020	2025	2010	68593
647	20230530	093600	19382848054	2020	2035	2040	2015	110594
648	20230530	093500	19158871059	2040	2005	2040	1999	169171
649	20230530	093400	18817247038	2005	2025	2025	1998	153569
650	20230530	093300	18509213959	2025	2010	2025	2000	109919
651	20230530	093200	18287781589	2005	2030	2030	1999	299255
652	20230530	093100	17686820641	2030	2065	2070	2020	234332
653	20230530	093000	17206728661	2065	2030	2080	2015	309108
654	20230530	092900	16573169521	2030	2080	2090	2025	286561
655	20230530	092800	15985295181	2090	2110	2110	2050	338675
656	20230530	092700	15282366951	2110	2065	2135	2065	537728
657	20230530	092600	14147825461	2075	2080	2125	2060	1029074
658	20230530	092500	11990308476	2075	2045	2080	2020	548425
659	20230530	092400	10867164836	2045	1999	2055	1980	452186
660	20230530	092300	9957824704	1999	2020	2030	1992	299005
661	20230530	092200	9356084427	2000	2000	2000	2000	0
662	20230530	092100	9356084427	2000	1979	2000	1976	354868
663	20230530	092000	8647847672	1979	1962	1994	1962	364384
664	20230530	091900	7924218441	1963	1962	1963	1948	90633
665	20230530	091800	7746621255	1961	1932	1965	1931	129497
666	20230530	091700	7493830396	1932	1923	1937	1922	120391
667	20230530	091600	7261551877	1924	1955	1957	1923	101947
668	20230530	091500	7064041661	1956	1974	1978	1956	161911
669	20230530	091400	6745311877	1978	1957	1980	1955	156129
670	20230530	091300	6437786317	1958	1935	1968	1926	154886
671	20230530	091200	6136509852	1935	1954	1954	1932	150285
672	20230530	091100	5844322095	1956	1980	1981	1951	198019
673	20230530	091000	5454169383	1980	1997	2000	1970	394651
674	20230530	090900	4670900946	1997	1944	1997	1940	629053
675	20230530	090800	3429536431	1940	1897	1949	1896	342741
676	20230530	090700	2773288011	1898	1886	1900	1883	92534
677	20230530	090600	2597901641	1886	1871	1886	1864	85966
678	20230530	090500	2436954791	1871	1900	1901	1864	113269
679	20230530	090400	2223885840	1900	1876	1905	1875	124158
680	20230530	090300	1988347483	1878	1913	1916	1854	198544
681	20230530	090200	1611757320	1914	1849	1919	1842	344309
682	20230530	090100	961439448	1848	1875	1876	1848	190790
683	20230530	090000	606192052	1876	1819	1892	1819	330690