KissMeData/013520/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	185900	242043038	1969	1969	1969	1969	979
3	20240529	185800	242043038	1969	1969	1969	1969	0
4	20240529	185700	242043038	1969	1969	1969	1969	0
5	20240529	185600	242043038	1969	1969	1969	1969	0
6	20240529	185500	242043038	1969	1969	1969	1969	0
7	20240529	185400	242043038	1969	1969	1969	1969	0
8	20240529	185300	242043038	1969	1969	1969	1969	0
9	20240529	185200	242043038	1969	1969	1969	1969	0
10	20240529	185100	242043038	1969	1969	1969	1969	0
11	20240529	185000	242043038	1969	1969	1969	1969	0
12	20240529	184900	242043038	1969	1969	1969	1969	0
13	20240529	184800	242043038	1969	1969	1969	1969	0
14	20240529	184700	242043038	1969	1969	1969	1969	0
15	20240529	184600	242043038	1969	1969	1969	1969	0
16	20240529	184500	242043038	1969	1969	1969	1969	0
17	20240529	184400	242043038	1969	1969	1969	1969	0
18	20240529	184300	242043038	1969	1969	1969	1969	0
19	20240529	184200	242043038	1969	1969	1969	1969	0
20	20240529	184100	242043038	1969	1969	1969	1969	0
21	20240529	184000	242043038	1969	1969	1969	1969	0
22	20240529	183900	242043038	1969	1969	1969	1969	0
23	20240529	183800	242043038	1969	1969	1969	1969	0
24	20240529	183700	242043038	1969	1969	1969	1969	0
25	20240529	183600	242043038	1969	1969	1969	1969	0
26	20240529	183500	242043038	1969	1969	1969	1969	0
27	20240529	183400	242043038	1969	1969	1969	1969	0
28	20240529	183300	242043038	1969	1969	1969	1969	0
29	20240529	183200	242043038	1969	1969	1969	1969	0
30	20240529	183100	242043038	1969	1969	1969	1969	0
31	20240529	183000	242043038	1969	1969	1969	1969	0
32	20240529	182900	242043038	1969	1969	1969	1969	979
33	20240529	182800	242043038	1969	1969	1969	1969	0
34	20240529	182700	242043038	1969	1969	1969	1969	0
35	20240529	182600	242043038	1969	1969	1969	1969	0
36	20240529	182500	242043038	1969	1969	1969	1969	0
37	20240529	182400	242043038	1969	1969	1969	1969	0
38	20240529	182300	242043038	1969	1969	1969	1969	0
39	20240529	182200	242043038	1969	1969	1969	1969	0
40	20240529	182100	242043038	1969	1969	1969	1969	0
41	20240529	182000	242043038	1969	1969	1969	1969	0
42	20240529	181900	242043038	1969	1969	1969	1969	0
43	20240529	181800	242043038	1969	1969	1969	1969	0
44	20240529	181700	242043038	1969	1969	1969	1969	0
45	20240529	181600	242043038	1969	1969	1969	1969	0
46	20240529	181500	242043038	1969	1969	1969	1969	0
47	20240529	181400	242043038	1969	1969	1969	1969	0
48	20240529	181300	242043038	1969	1969	1969	1969	0
49	20240529	181200	242043038	1969	1969	1969	1969	0
50	20240529	181100	242043038	1969	1969	1969	1969	0
51	20240529	181000	242043038	1969	1969	1969	1969	0
52	20240529	180900	242043038	1969	1969	1969	1969	0
53	20240529	180800	242043038	1969	1969	1969	1969	0
54	20240529	180700	242043038	1969	1969	1969	1969	0
55	20240529	180600	242043038	1969	1969	1969	1969	0
56	20240529	180500	242043038	1969	1969	1969	1969	0
57	20240529	180400	242043038	1969	1969	1969	1969	0
58	20240529	180300	242043038	1969	1969	1969	1969	0
59	20240529	180200	242043038	1969	1969	1969	1969	0
60	20240529	180100	242043038	1969	1969	1969	1969	0
61	20240529	180000	242043038	1969	1969	1969	1969	0
62	20240529	175900	242043038	1969	1969	1969	1969	979
63	20240529	175800	242043038	1969	1969	1969	1969	0
64	20240529	175700	242043038	1969	1969	1969	1969	0
65	20240529	175600	242043038	1969	1969	1969	1969	0
66	20240529	175500	242043038	1969	1969	1969	1969	0
67	20240529	175400	242043038	1969	1969	1969	1969	0
68	20240529	175300	242043038	1969	1969	1969	1969	0
69	20240529	175200	242043038	1969	1969	1969	1969	0
70	20240529	175100	242043038	1969	1969	1969	1969	0
71	20240529	175000	242043038	1969	1969	1969	1969	0
72	20240529	174900	242043038	1969	1969	1969	1969	0
73	20240529	174800	242043038	1969	1969	1969	1969	0
74	20240529	174700	242043038	1969	1969	1969	1969	0
75	20240529	174600	242043038	1969	1969	1969	1969	0
76	20240529	174500	242043038	1969	1969	1969	1969	0
77	20240529	174400	242043038	1969	1969	1969	1969	0
78	20240529	174300	242043038	1969	1969	1969	1969	0
79	20240529	174200	242043038	1969	1969	1969	1969	0
80	20240529	174100	242043038	1969	1969	1969	1969	0
81	20240529	174000	242043038	1969	1969	1969	1969	0
82	20240529	173900	242043038	1969	1969	1969	1969	0
83	20240529	173800	242043038	1969	1969	1969	1969	0
84	20240529	173700	242043038	1969	1969	1969	1969	0
85	20240529	173600	242043038	1969	1969	1969	1969	0
86	20240529	173500	242043038	1969	1969	1969	1969	0
87	20240529	173400	242043038	1969	1969	1969	1969	0
88	20240529	173300	242043038	1969	1969	1969	1969	0
89	20240529	173200	242043038	1969	1969	1969	1969	0
90	20240529	173100	242043038	1969	1969	1969	1969	0
91	20240529	173000	242043038	1969	1969	1969	1969	0
92	20240529	172900	242043038	1969	1969	1969	1969	979
93	20240529	172800	242043038	1969	1969	1969	1969	0
94	20240529	172700	242043038	1969	1969	1969	1969	0
95	20240529	172600	242043038	1969	1969	1969	1969	0
96	20240529	172500	242043038	1969	1969	1969	1969	0
97	20240529	172400	242043038	1969	1969	1969	1969	0
98	20240529	172300	242043038	1969	1969	1969	1969	0
99	20240529	172200	242043038	1969	1969	1969	1969	0
100	20240529	172100	242043038	1969	1969	1969	1969	0
101	20240529	172000	242043038	1969	1969	1969	1969	0
102	20240529	171900	242043038	1969	1969	1969	1969	0
103	20240529	171800	242043038	1969	1969	1969	1969	0
104	20240529	171700	242043038	1969	1969	1969	1969	0
105	20240529	171600	242043038	1969	1969	1969	1969	0
106	20240529	171500	242043038	1969	1969	1969	1969	0
107	20240529	171400	242043038	1969	1969	1969	1969	0
108	20240529	171300	242043038	1969	1969	1969	1969	0
109	20240529	171200	242043038	1969	1969	1969	1969	0
110	20240529	171100	242043038	1969	1969	1969	1969	0
111	20240529	171000	242043038	1969	1969	1969	1969	0
112	20240529	170900	242043038	1969	1969	1969	1969	0
113	20240529	170800	242043038	1969	1969	1969	1969	0
114	20240529	170700	242043038	1969	1969	1969	1969	0
115	20240529	170600	242043038	1969	1969	1969	1969	0
116	20240529	170500	242043038	1969	1969	1969	1969	0
117	20240529	170400	242043038	1969	1969	1969	1969	0
118	20240529	170300	242043038	1969	1969	1969	1969	0
119	20240529	170200	242043038	1969	1969	1969	1969	0
120	20240529	170100	242043038	1969	1969	1969	1969	0
121	20240529	170000	242043038	1969	1969	1969	1969	0
122	20240529	165900	242043038	1969	1969	1969	1969	979
123	20240529	165800	242043038	1969	1969	1969	1969	0
124	20240529	165700	242043038	1969	1969	1969	1969	0
125	20240529	165600	242043038	1969	1969	1969	1969	0
126	20240529	165500	242043038	1969	1969	1969	1969	0
127	20240529	165400	242043038	1969	1969	1969	1969	0
128	20240529	165300	242043038	1969	1969	1969	1969	0
129	20240529	165200	242043038	1969	1969	1969	1969	0
130	20240529	165100	242043038	1969	1969	1969	1969	0
131	20240529	165000	242043038	1969	1969	1969	1969	0
132	20240529	164900	242043038	1969	1969	1969	1969	0
133	20240529	164800	242043038	1969	1969	1969	1969	0
134	20240529	164700	242043038	1969	1969	1969	1969	0
135	20240529	164600	242043038	1969	1969	1969	1969	0
136	20240529	164500	242043038	1969	1969	1969	1969	0
137	20240529	164400	242043038	1969	1969	1969	1969	0
138	20240529	164300	242043038	1969	1969	1969	1969	0
139	20240529	164200	242043038	1969	1969	1969	1969	0
140	20240529	164100	242043038	1969	1969	1969	1969	0
141	20240529	164000	242043038	1969	1969	1969	1969	0
142	20240529	163900	242043038	1969	1969	1969	1969	0
143	20240529	163800	242043038	1969	1969	1969	1969	0
144	20240529	163700	242043038	1969	1969	1969	1969	0
145	20240529	163600	242043038	1969	1969	1969	1969	0
146	20240529	163500	242043038	1969	1969	1969	1969	0
147	20240529	163400	242043038	1969	1969	1969	1969	0
148	20240529	163300	242043038	1969	1969	1969	1969	0
149	20240529	163200	242043038	1969	1969	1969	1969	0
150	20240529	163100	242043038	1969	1969	1969	1969	0
151	20240529	163000	242043038	1969	1969	1969	1969	0
152	20240529	162900	242043038	1969	1969	1969	1969	979
153	20240529	162800	242043038	1969	1969	1969	1969	0
154	20240529	162700	242043038	1969	1969	1969	1969	0
155	20240529	162600	242043038	1969	1969	1969	1969	0
156	20240529	162500	242043038	1969	1969	1969	1969	0
157	20240529	162400	242043038	1969	1969	1969	1969	0
158	20240529	162300	242043038	1969	1969	1969	1969	0
159	20240529	162200	242043038	1969	1969	1969	1969	0
160	20240529	162100	242043038	1969	1969	1969	1969	0
161	20240529	162000	242043038	1969	1969	1969	1969	0
162	20240529	161900	242043038	1969	1969	1969	1969	0
163	20240529	161800	242043038	1969	1969	1969	1969	0
164	20240529	161700	242043038	1969	1969	1969	1969	0
165	20240529	161600	242043038	1969	1969	1969	1969	0
166	20240529	161500	242043038	1969	1969	1969	1969	0
167	20240529	161400	242043038	1969	1969	1969	1969	0
168	20240529	161300	242043038	1969	1969	1969	1969	0
169	20240529	161200	242043038	1969	1969	1969	1969	0
170	20240529	161100	242043038	1969	1969	1969	1969	0
171	20240529	161000	242043038	1969	1969	1969	1969	0
172	20240529	160900	242043038	1969	1969	1969	1969	0
173	20240529	160800	242043038	1969	1969	1969	1969	0
174	20240529	160700	242043038	1969	1969	1969	1969	0
175	20240529	160600	242043038	1969	1969	1969	1969	0
176	20240529	160500	242043038	1969	1969	1969	1969	0
177	20240529	160400	242043038	1969	1969	1969	1969	0
178	20240529	160300	242043038	1969	1969	1969	1969	0
179	20240529	160200	242043038	1969	1969	1969	1969	0
180	20240529	160100	242043038	1969	1969	1969	1969	0
181	20240529	160000	242043038	1969	1969	1969	1969	0
182	20240529	155900	242043038	1969	1969	1969	1969	979
183	20240529	155800	242043038	1969	1969	1969	1969	0
184	20240529	155700	242043038	1969	1969	1969	1969	0
185	20240529	155600	242043038	1969	1969	1969	1969	0
186	20240529	155500	242043038	1969	1969	1969	1969	0
187	20240529	155400	242043038	1969	1969	1969	1969	0
188	20240529	155300	242043038	1969	1969	1969	1969	0
189	20240529	155200	242043038	1969	1969	1969	1969	0
190	20240529	155100	242043038	1969	1969	1969	1969	0
191	20240529	155000	242043038	1969	1969	1969	1969	0
192	20240529	154900	242043038	1969	1969	1969	1969	0
193	20240529	154800	242043038	1969	1969	1969	1969	0
194	20240529	154700	242043038	1969	1969	1969	1969	0
195	20240529	154600	242043038	1969	1969	1969	1969	0
196	20240529	154500	242043038	1969	1969	1969	1969	0
197	20240529	154400	242043038	1969	1969	1969	1969	0
198	20240529	154300	242043038	1969	1969	1969	1969	0
199	20240529	154200	242043038	1969	1969	1969	1969	0
200	20240529	154100	242043038	1969	1969	1969	1969	0
201	20240529	154000	242043038	1969	1969	1969	1969	0
202	20240529	153900	242043038	1969	1969	1969	1969	0
203	20240529	153800	242043038	1969	1969	1969	1969	0
204	20240529	153700	242043038	1969	1969	1969	1969	0
205	20240529	153600	242043038	1969	1969	1969	1969	0
206	20240529	153500	242043038	1969	1969	1969	1969	0
207	20240529	153400	242043038	1969	1969	1969	1969	0
208	20240529	153300	242043038	1969	1969	1969	1969	0
209	20240529	153200	242043038	1969	1969	1969	1969	0
210	20240529	153100	242043038	1969	1969	1969	1969	0
211	20240529	153000	242043038	1969	1969	1969	1969	979
212	20240529	152900	240115387	1969	1969	1969	1969	0
213	20240529	152800	240115387	1969	1969	1969	1969	0
214	20240529	152700	240115387	1969	1969	1969	1969	0
215	20240529	152600	240115387	1969	1969	1969	1969	0
216	20240529	152500	240115387	1969	1969	1969	1969	0
217	20240529	152400	240115387	1969	1969	1969	1969	0
218	20240529	152300	240115387	1969	1969	1969	1969	0
219	20240529	152200	240115387	1969	1969	1969	1969	0
220	20240529	152100	240115387	1969	1969	1969	1969	0
221	20240529	152000	240115387	1969	1969	1969	1969	0
222	20240529	151900	240115387	1969	1969	1969	1969	5
223	20240529	151800	240105542	1969	1969	1969	1969	92
224	20240529	151700	239924394	1969	1969	1969	1969	0
225	20240529	151600	239924394	1969	1969	1969	1969	0
226	20240529	151500	239924394	1969	1969	1969	1969	0
227	20240529	151400	239924394	1969	1965	1969	1965	2
228	20240529	151300	239920460	1969	1969	1969	1969	0
229	20240529	151200	239920460	1969	1969	1969	1969	0
230	20240529	151100	239920460	1969	1965	1969	1965	31
231	20240529	151000	239859445	1965	1965	1965	1965	1
232	20240529	150900	239857480	1969	1968	1969	1968	20
233	20240529	150800	239818114	1965	1965	1968	1965	1064
234	20240529	150700	237727294	1968	1965	1968	1965	78
235	20240529	150600	237573999	1966	1965	1966	1965	918
236	20240529	150500	235770078	1965	1965	1965	1965	0
237	20240529	150400	235770078	1965	1965	1965	1965	0
238	20240529	150300	235770078	1965	1965	1965	1965	609
239	20240529	150200	234573393	1965	1962	1965	1962	546
240	20240529	150100	233502138	1962	1962	1962	1962	455
241	20240529	150000	232609428	1962	1956	1962	1956	3985
242	20240529	145900	224797655	1950	1950	1950	1950	0
243	20240529	145800	224797655	1950	1950	1950	1950	0
244	20240529	145700	224797655	1950	1950	1950	1950	0
245	20240529	145600	224797655	1950	1950	1950	1950	15
246	20240529	145500	224768405	1956	1956	1956	1956	0
247	20240529	145400	224768405	1956	1956	1956	1956	0
248	20240529	145300	224768405	1956	1956	1956	1956	0
249	20240529	145200	224768405	1956	1956	1956	1956	0
250	20240529	145100	224768405	1956	1956	1956	1956	0
251	20240529	145000	224768405	1956	1956	1956	1956	0
252	20240529	144900	224768405	1956	1954	1956	1954	1009
253	20240529	144800	222795851	1948	1948	1948	1948	0
254	20240529	144700	222795851	1948	1948	1948	1948	0
255	20240529	144600	222795851	1948	1948	1948	1948	0
256	20240529	144500	222795851	1948	1948	1948	1948	0
257	20240529	144400	222795851	1948	1948	1948	1948	0
258	20240529	144300	222795851	1948	1950	1950	1948	5130
259	20240529	144200	212800521	1949	1949	1949	1949	10
260	20240529	144100	212781031	1955	1955	1955	1955	0
261	20240529	144000	212781031	1955	1955	1955	1955	0
262	20240529	143900	212781031	1955	1955	1955	1955	51
263	20240529	143800	212681326	1949	1950	1950	1949	10028
264	20240529	143700	193132680	1950	1950	1950	1950	33
265	20240529	143600	193068330	1950	1950	1950	1950	0
266	20240529	143500	193068330	1950	1950	1950	1950	0
267	20240529	143400	193068330	1950	1950	1950	1950	0
268	20240529	143300	193068330	1950	1954	1954	1950	12
269	20240529	143200	193044917	1955	1955	1955	1955	1
270	20240529	143100	193042962	1950	1950	1950	1950	0
271	20240529	143000	193042962	1950	1950	1950	1950	0
272	20240529	142900	193042962	1950	1952	1952	1950	2100
273	20240529	142800	188946562	1956	1956	1956	1956	0
274	20240529	142700	188946562	1956	1956	1956	1956	0
275	20240529	142600	188946562	1956	1956	1956	1956	0
276	20240529	142500	188946562	1956	1956	1956	1956	0
277	20240529	142400	188946562	1956	1956	1956	1956	0
278	20240529	142300	188946562	1956	1956	1956	1956	0
279	20240529	142200	188946562	1956	1956	1956	1956	0
280	20240529	142100	188946562	1956	1956	1956	1956	0
281	20240529	142000	188946562	1956	1956	1956	1956	0
282	20240529	141900	188946562	1956	1956	1956	1956	0
283	20240529	141800	188946562	1956	1956	1956	1956	0
284	20240529	141700	188946562	1956	1956	1956	1956	0
285	20240529	141600	188946562	1956	1956	1956	1956	0
286	20240529	141500	188946562	1956	1956	1956	1956	0
287	20240529	141400	188946562	1956	1956	1956	1956	0
288	20240529	141300	188946562	1956	1956	1956	1956	0
289	20240529	141200	188946562	1956	1956	1956	1956	0
290	20240529	141100	188946562	1956	1956	1956	1956	1
291	20240529	141000	188944606	1950	1949	1950	1949	21791
292	20240529	140900	146457904	1949	1949	1949	1949	34
293	20240529	140800	146391638	1949	1950	1950	1949	25
294	20240529	140700	146342912	1948	1954	1954	1948	16029
295	20240529	140600	115079749	1958	1958	1958	1958	0
296	20240529	140500	115079749	1958	1958	1958	1958	0
297	20240529	140400	115079749	1958	1958	1958	1958	0
298	20240529	140300	115079749	1958	1958	1958	1958	0
299	20240529	140200	115079749	1958	1958	1958	1958	0
300	20240529	140100	115079749	1958	1958	1958	1958	0
301	20240529	140000	115079749	1958	1958	1958	1958	1
302	20240529	135900	115077791	1954	1954	1954	1954	562
303	20240529	135800	113979643	1954	1954	1954	1954	41
304	20240529	135700	113899529	1954	1954	1954	1954	0
305	20240529	135600	113899529	1954	1957	1957	1954	1000
306	20240529	135500	111945523	1957	1957	1957	1957	3
307	20240529	135400	111939652	1957	1957	1957	1957	1
308	20240529	135300	111937695	1959	1959	1959	1959	0
309	20240529	135200	111937695	1959	1959	1959	1959	0
310	20240529	135100	111937695	1959	1959	1959	1959	0
311	20240529	135000	111937695	1959	1959	1959	1959	0
312	20240529	134900	111937695	1959	1959	1959	1959	1
313	20240529	134800	111935736	1958	1958	1958	1958	8
314	20240529	134700	111920072	1958	1958	1958	1958	22
315	20240529	134600	111876996	1958	1958	1958	1958	0
316	20240529	134500	111876996	1958	1958	1958	1958	0
317	20240529	134400	111876996	1958	1958	1958	1958	0
318	20240529	134300	111876996	1958	1958	1958	1958	0
319	20240529	134200	111876996	1958	1958	1958	1958	0
320	20240529	134100	111876996	1958	1958	1958	1958	0
321	20240529	134000	111876996	1958	1958	1958	1958	0
322	20240529	133900	111876996	1958	1958	1958	1958	0
323	20240529	133800	111876996	1958	1958	1958	1958	0
324	20240529	133700	111876996	1958	1958	1958	1958	1
325	20240529	133600	111875038	1958	1958	1958	1958	1
326	20240529	133500	111873080	1957	1957	1957	1957	0
327	20240529	133400	111873080	1957	1957	1957	1957	0
328	20240529	133300	111873080	1957	1957	1957	1957	0
329	20240529	133200	111873080	1957	1957	1957	1957	0
330	20240529	133100	111873080	1957	1957	1957	1957	0
331	20240529	133000	111873080	1957	1957	1957	1957	1
332	20240529	132900	111871123	1957	1957	1957	1957	0
333	20240529	132800	111871123	1957	1957	1957	1957	0
334	20240529	132700	111871123	1957	1957	1957	1957	4
335	20240529	132600	111863295	1957	1957	1957	1957	0
336	20240529	132500	111863295	1957	1957	1957	1957	76
337	20240529	132400	111714563	1957	1957	1957	1957	0
338	20240529	132300	111714563	1957	1957	1957	1957	0
339	20240529	132200	111714563	1957	1957	1957	1957	0
340	20240529	132100	111714563	1957	1957	1957	1957	0
341	20240529	132000	111714563	1957	1957	1957	1957	0
342	20240529	131900	111714563	1957	1957	1957	1957	0
343	20240529	131800	111714563	1957	1957	1957	1957	0
344	20240529	131700	111714563	1957	1957	1957	1957	0
345	20240529	131600	111714563	1957	1957	1957	1957	0
346	20240529	131500	111714563	1957	1957	1957	1957	0
347	20240529	131400	111714563	1957	1957	1957	1957	8
348	20240529	131300	111698907	1953	1953	1953	1953	0
349	20240529	131200	111698907	1953	1953	1953	1953	0
350	20240529	131100	111698907	1953	1953	1953	1953	0
351	20240529	131000	111698907	1953	1953	1953	1953	1000
352	20240529	130900	109745907	1957	1957	1957	1957	0
353	20240529	130800	109745907	1957	1957	1957	1957	0
354	20240529	130700	109745907	1957	1957	1957	1957	0
355	20240529	130600	109745907	1957	1957	1957	1957	0
356	20240529	130500	109745907	1957	1957	1957	1957	0
357	20240529	130400	109745907	1957	1957	1957	1957	0
358	20240529	130300	109745907	1957	1957	1957	1957	0
359	20240529	130200	109745907	1957	1957	1957	1957	1
360	20240529	130100	109743950	1953	1953	1953	1953	0
361	20240529	130000	109743950	1953	1953	1953	1953	0
362	20240529	125900	109743950	1953	1953	1953	1953	0
363	20240529	125800	109743950	1953	1953	1953	1953	0
364	20240529	125700	109743950	1953	1953	1953	1953	0
365	20240529	125600	109743950	1953	1953	1953	1953	1016
366	20240529	125500	107759702	1953	1953	1953	1953	634
367	20240529	125400	106521500	1953	1953	1953	1953	0
368	20240529	125300	106521500	1953	1953	1953	1953	0
369	20240529	125200	106521500	1953	1953	1953	1953	0
370	20240529	125100	106521500	1953	1953	1953	1953	0
371	20240529	125000	106521500	1953	1953	1953	1953	0
372	20240529	124900	106521500	1953	1953	1953	1953	0
373	20240529	124800	106521500	1953	1955	1955	1953	100
374	20240529	124700	106326194	1955	1955	1955	1955	0
375	20240529	124600	106326194	1955	1955	1955	1955	0
376	20240529	124500	106326194	1955	1955	1955	1955	0
377	20240529	124400	106326194	1955	1955	1955	1955	0
378	20240529	124300	106326194	1955	1955	1955	1955	0
379	20240529	124200	106326194	1955	1955	1955	1955	0
380	20240529	124100	106326194	1955	1955	1955	1955	100
381	20240529	124000	106130694	1957	1957	1957	1957	0
382	20240529	123900	106130694	1957	1957	1957	1957	0
383	20240529	123800	106130694	1957	1957	1957	1957	100
384	20240529	123700	105934994	1957	1957	1957	1957	100
385	20240529	123600	105739294	1957	1957	1957	1957	10
386	20240529	123500	105719724	1960	1960	1960	1960	0
387	20240529	123400	105719724	1960	1960	1960	1960	0
388	20240529	123300	105719724	1960	1960	1960	1960	0
389	20240529	123200	105719724	1960	1960	1960	1960	0
390	20240529	123100	105719724	1960	1960	1960	1960	0
391	20240529	123000	105719724	1960	1960	1960	1960	0
392	20240529	122900	105719724	1960	1960	1960	1960	0
393	20240529	122800	105719724	1960	1960	1960	1960	0
394	20240529	122700	105719724	1960	1960	1960	1960	0
395	20240529	122600	105719724	1960	1960	1960	1960	0
396	20240529	122500	105719724	1960	1960	1960	1960	0
397	20240529	122400	105719724	1960	1960	1960	1960	0
398	20240529	122300	105719724	1960	1960	1960	1960	0
399	20240529	122200	105719724	1960	1960	1960	1960	0
400	20240529	122100	105719724	1960	1960	1960	1960	1
401	20240529	122000	105717764	1960	1960	1960	1960	0
402	20240529	121900	105717764	1960	1960	1960	1960	0
403	20240529	121800	105717764	1960	1960	1960	1960	0
404	20240529	121700	105717764	1960	1960	1960	1960	0
405	20240529	121600	105717764	1960	1960	1960	1960	0
406	20240529	121500	105717764	1960	1960	1960	1960	0
407	20240529	121400	105717764	1960	1960	1960	1960	0
408	20240529	121300	105717764	1960	1960	1960	1960	0
409	20240529	121200	105717764	1960	1960	1960	1960	216
410	20240529	121100	105294404	1960	1960	1960	1960	0
411	20240529	121000	105294404	1960	1960	1960	1960	1
412	20240529	120900	105292444	1960	1960	1960	1960	84
413	20240529	120800	105127804	1960	1954	1960	1954	1761
414	20240529	120700	101680734	1951	1951	1951	1951	500
415	20240529	120600	100705234	1954	1954	1954	1954	0
416	20240529	120500	100705234	1954	1954	1954	1954	0
417	20240529	120400	100705234	1954	1954	1954	1954	87
418	20240529	120300	100535236	1954	1954	1954	1954	0
419	20240529	120200	100535236	1954	1954	1954	1954	0
420	20240529	120100	100535236	1954	1954	1954	1954	0
421	20240529	120000	100535236	1954	1954	1954	1954	0
422	20240529	115900	100535236	1954	1954	1954	1954	0
423	20240529	115800	100535236	1954	1954	1954	1954	0
424	20240529	115700	100535236	1954	1954	1954	1954	0
425	20240529	115600	100535236	1954	1954	1954	1954	36
426	20240529	115500	100464892	1955	1955	1955	1955	0
427	20240529	115400	100464892	1955	1955	1955	1955	0
428	20240529	115300	100464892	1955	1955	1955	1955	1000
429	20240529	115200	98509892	1950	1950	1950	1950	0
430	20240529	115100	98509892	1950	1950	1950	1950	500
431	20240529	115000	97534892	1956	1956	1956	1956	8
432	20240529	114900	97519244	1951	1951	1951	1951	0
433	20240529	114800	97519244	1951	1951	1951	1951	0
434	20240529	114700	97519244	1951	1955	1955	1951	1141
435	20240529	114600	95292953	1955	1955	1955	1955	1
436	20240529	114500	95290998	1951	1951	1951	1951	0
437	20240529	114400	95290998	1951	1951	1951	1951	0
438	20240529	114300	95290998	1951	1951	1951	1951	0
439	20240529	114200	95290998	1951	1951	1951	1951	0
440	20240529	114100	95290998	1951	1951	1951	1951	0
441	20240529	114000	95290998	1951	1951	1951	1951	0
442	20240529	113900	95290998	1951	1951	1951	1951	0
443	20240529	113800	95290998	1951	1951	1951	1951	0
444	20240529	113700	95290998	1951	1951	1951	1951	0
445	20240529	113600	95290998	1951	1951	1951	1951	0
446	20240529	113500	95290998	1951	1951	1951	1951	0
447	20240529	113400	95290998	1951	1952	1952	1951	500
448	20240529	113300	94315308	1956	1956	1956	1956	0
449	20240529	113200	94315308	1956	1956	1956	1956	0
450	20240529	113100	94315308	1956	1956	1956	1956	0
451	20240529	113000	94315308	1956	1956	1956	1956	150
452	20240529	112900	94021908	1951	1951	1951	1951	0
453	20240529	112800	94021908	1951	1951	1951	1951	0
454	20240529	112700	94021908	1951	1951	1951	1951	0
455	20240529	112600	94021908	1951	1951	1951	1951	0
456	20240529	112500	94021908	1951	1951	1951	1951	0
457	20240529	112400	94021908	1951	1951	1951	1951	2
458	20240529	112300	94018006	1951	1951	1951	1951	0
459	20240529	112200	94018006	1951	1952	1952	1951	25
460	20240529	112100	93969211	1957	1957	1957	1957	0
461	20240529	112000	93969211	1957	1957	1957	1957	0
462	20240529	111900	93969211	1957	1957	1957	1957	0
463	20240529	111800	93969211	1957	1957	1957	1957	0
464	20240529	111700	93969211	1957	1956	1957	1956	20
465	20240529	111600	93930076	1956	1956	1956	1956	0
466	20240529	111500	93930076	1956	1956	1956	1956	0
467	20240529	111400	93930076	1956	1956	1956	1956	30
468	20240529	111300	93871396	1951	1951	1951	1951	0
469	20240529	111200	93871396	1951	1951	1951	1951	38
470	20240529	111100	93797258	1956	1955	1956	1955	70
471	20240529	111000	93660378	1950	1951	1951	1950	3010
472	20240529	110900	87790867	1950	1951	1951	1950	5000
473	20240529	110800	78039611	1951	1952	1952	1951	1500
474	20240529	110700	75112445	1952	1952	1952	1952	0
475	20240529	110600	75112445	1952	1952	1952	1952	253
476	20240529	110500	74618589	1956	1956	1956	1956	0
477	20240529	110400	74618589	1956	1956	1956	1956	0
478	20240529	110300	74618589	1956	1956	1956	1956	0
479	20240529	110200	74618589	1956	1956	1956	1956	0
480	20240529	110100	74618589	1956	1956	1956	1956	0
481	20240529	110000	74618589	1956	1956	1956	1956	0
482	20240529	105900	74618589	1956	1956	1956	1956	1
483	20240529	105800	74616633	1957	1957	1957	1957	0
484	20240529	105700	74616633	1957	1957	1957	1957	0
485	20240529	105600	74616633	1957	1957	1957	1957	0
486	20240529	105500	74616633	1957	1957	1957	1957	0
487	20240529	105400	74616633	1957	1957	1957	1957	0
488	20240529	105300	74616633	1957	1957	1957	1957	220
489	20240529	105200	74186093	1957	1957	1957	1957	31
490	20240529	105100	74125426	1952	1953	1953	1952	1333
491	20240529	105000	71523310	1952	1952	1952	1952	0
492	20240529	104900	71523310	1952	1952	1952	1952	0
493	20240529	104800	71523310	1952	1955	1955	1952	10000
494	20240529	104700	51977611	1955	1955	1955	1955	0
495	20240529	104600	51977611	1955	1955	1955	1955	0
496	20240529	104500	51977611	1955	1955	1955	1955	8
497	20240529	104400	51961971	1955	1956	1956	1955	2558
498	20240529	104300	46959993	1956	1956	1956	1956	0
499	20240529	104200	46959993	1956	1956	1956	1956	0
500	20240529	104100	46959993	1956	1956	1956	1956	28
501	20240529	104000	46905225	1959	1959	1959	1959	5
502	20240529	103900	46895430	1959	1959	1959	1959	0
503	20240529	103800	46895430	1959	1959	1959	1959	0
504	20240529	103700	46895430	1959	1959	1959	1959	20
505	20240529	103600	46856250	1959	1959	1959	1959	0
506	20240529	103500	46856250	1959	1959	1959	1959	0
507	20240529	103400	46856250	1959	1959	1959	1959	0
508	20240529	103300	46856250	1959	1959	1959	1959	28
509	20240529	103200	46801398	1956	1956	1956	1956	0
510	20240529	103100	46801398	1956	1956	1956	1956	0
511	20240529	103000	46801398	1956	1956	1956	1956	0
512	20240529	102900	46801398	1956	1957	1957	1956	662
513	20240529	102800	45506473	1958	1957	1958	1957	522
514	20240529	102700	44484918	1957	1957	1957	1957	0
515	20240529	102600	44484918	1957	1957	1957	1957	0
516	20240529	102500	44484918	1957	1958	1958	1957	1500
517	20240529	102400	41549194	1958	1958	1960	1958	181
518	20240529	102300	41194764	1958	1958	1958	1958	727
519	20240529	102200	39771298	1958	1958	1958	1958	0
520	20240529	102100	39771298	1958	1958	1958	1958	2
521	20240529	102000	39767382	1958	1958	1958	1958	3
522	20240529	101900	39761508	1959	1959	1959	1959	0
523	20240529	101800	39761508	1959	1959	1959	1959	8
524	20240529	101700	39745836	1958	1958	1958	1958	0
525	20240529	101600	39745836	1958	1961	1961	1958	3805
526	20240529	101500	32291166	1968	1961	1968	1961	11
527	20240529	101400	32269588	1967	1967	1967	1967	50
528	20240529	101300	32171238	1960	1960	1960	1960	0
529	20240529	101200	32171238	1960	1960	1960	1960	525
530	20240529	101100	31142238	1960	1960	1960	1960	0
531	20240529	101000	31142238	1960	1960	1960	1960	0
532	20240529	100900	31142238	1960	1960	1960	1960	0
533	20240529	100800	31142238	1960	1960	1960	1960	0
534	20240529	100700	31142238	1960	1960	1960	1960	0
535	20240529	100600	31142238	1960	1960	1960	1960	0
536	20240529	100500	31142238	1960	1960	1960	1960	0
537	20240529	100400	31142238	1960	1960	1960	1960	0
538	20240529	100300	31142238	1960	1960	1960	1960	0
539	20240529	100200	31142238	1960	1960	1960	1960	0
540	20240529	100100	31142238	1960	1960	1960	1960	0
541	20240529	100000	31142238	1960	1960	1960	1960	0
542	20240529	095900	31142238	1960	1960	1960	1960	0
543	20240529	095800	31142238	1960	1960	1960	1960	0
544	20240529	095700	31142238	1960	1960	1960	1960	0
545	20240529	095600	31142238	1960	1960	1960	1960	0
546	20240529	095500	31142238	1960	1961	1961	1960	505
547	20240529	095400	30152248	1961	1961	1961	1961	1826
548	20240529	095300	26571462	1960	1962	1962	1960	3317
549	20240529	095200	20067615	1962	1963	1963	1962	300
550	20240529	095100	19478988	1963	1963	1963	1963	0
551	20240529	095000	19478988	1963	1963	1963	1963	10
552	20240529	094900	19459358	1968	1968	1968	1968	0
553	20240529	094800	19459358	1968	1968	1968	1968	0
554	20240529	094700	19459358	1968	1965	1968	1965	202
555	20240529	094600	19062425	1968	1968	1968	1968	1
556	20240529	094500	19060457	1968	1968	1968	1968	0
557	20240529	094400	19060457	1968	1968	1968	1968	0
558	20240529	094300	19060457	1968	1968	1968	1968	0
559	20240529	094200	19060457	1968	1968	1968	1968	0
560	20240529	094100	19060457	1968	1968	1968	1968	1
561	20240529	094000	19058489	1968	1968	1968	1968	0
562	20240529	093900	19058489	1968	1968	1968	1968	10
563	20240529	093800	19038809	1963	1963	1963	1963	263
564	20240529	093700	18522540	1963	1964	1964	1962	483
565	20240529	093600	17574444	1965	1965	1965	1965	0
566	20240529	093500	17574444	1965	1965	1965	1965	232
567	20240529	093400	17118564	1966	1966	1966	1966	0
568	20240529	093300	17118564	1966	1966	1966	1966	302
569	20240529	093200	16524832	1967	1968	1968	1967	903
570	20240529	093100	14748028	1970	1971	1971	1970	626
571	20240529	093000	13514512	1971	1971	1971	1971	0
572	20240529	092900	13514512	1971	1971	1971	1971	0
573	20240529	092800	13514512	1971	1971	1971	1971	240
574	20240529	092700	13041472	1980	1980	1980	1980	0
575	20240529	092600	13041472	1980	1980	1980	1980	0
576	20240529	092500	13041472	1980	1980	1980	1980	0
577	20240529	092400	13041472	1980	1980	1980	1980	1
578	20240529	092300	13039492	1971	1972	1972	1971	851
579	20240529	092200	11361971	1972	1972	1972	1972	0
580	20240529	092100	11361971	1972	1972	1972	1972	0
581	20240529	092000	11361971	1972	1972	1972	1972	0
582	20240529	091900	11361971	1972	1972	1972	1972	0
583	20240529	091800	11361971	1972	1972	1972	1972	42
584	20240529	091700	11279147	1988	1988	1988	1988	0
585	20240529	091600	11279147	1988	1988	1988	1988	2
586	20240529	091500	11275171	1971	1971	1971	1971	14
587	20240529	091400	11247577	1971	1980	1980	1971	1616
588	20240529	091300	8051417	1980	1980	1980	1980	0
589	20240529	091200	8051417	1980	1980	1980	1980	4
590	20240529	091100	8043497	1980	1980	1980	1980	0
591	20240529	091000	8043497	1980	1986	1986	1980	1244
592	20240529	090900	5576783	1986	1986	1986	1986	0
593	20240529	090800	5576783	1986	1992	1992	1986	21
594	20240529	090700	5535035	1993	1993	1993	1993	0
595	20240529	090600	5535035	1993	1993	1993	1993	2002
596	20240529	090500	1545049	1996	1996	1996	1996	0
597	20240529	090400	1545049	1996	1996	1996	1996	51
598	20240529	090300	1443253	1996	1996	1996	1996	423
599	20240529	090200	598945	2010	2010	2010	2010	0
600	20240529	090100	598945	2010	1998	2010	1998	13
601	20240529	090000	572852	1996	1996	1996	1996	287