KissMeData/060230/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	194100	734829029	1855	1855	1855	1855	13369
3	20240528	194000	734829029	1855	1855	1855	1855	0
4	20240528	193900	734829029	1855	1855	1855	1855	0
5	20240528	193800	734829029	1855	1855	1855	1855	0
6	20240528	193700	734829029	1855	1855	1855	1855	0
7	20240528	193600	734829029	1855	1855	1855	1855	0
8	20240528	193500	734829029	1855	1855	1855	1855	0
9	20240528	193400	734829029	1855	1855	1855	1855	0
10	20240528	193300	734829029	1855	1855	1855	1855	0
11	20240528	193200	734829029	1855	1855	1855	1855	0
12	20240528	193100	734829029	1855	1855	1855	1855	0
13	20240528	193000	734829029	1855	1855	1855	1855	0
14	20240528	192900	734829029	1855	1855	1855	1855	0
15	20240528	192800	734829029	1855	1855	1855	1855	0
16	20240528	192700	734829029	1855	1855	1855	1855	0
17	20240528	192600	734829029	1855	1855	1855	1855	0
18	20240528	192500	734829029	1855	1855	1855	1855	0
19	20240528	192400	734829029	1855	1855	1855	1855	0
20	20240528	192300	734829029	1855	1855	1855	1855	0
21	20240528	192200	734829029	1855	1855	1855	1855	0
22	20240528	192100	734829029	1855	1855	1855	1855	0
23	20240528	192000	734829029	1855	1855	1855	1855	0
24	20240528	191900	734829029	1855	1855	1855	1855	0
25	20240528	191800	734829029	1855	1855	1855	1855	0
26	20240528	191700	734829029	1855	1855	1855	1855	0
27	20240528	191600	734829029	1855	1855	1855	1855	0
28	20240528	191500	734829029	1855	1855	1855	1855	0
29	20240528	191400	734829029	1855	1855	1855	1855	0
30	20240528	191300	734829029	1855	1855	1855	1855	0
31	20240528	191200	734829029	1855	1855	1855	1855	0
32	20240528	191100	734829029	1855	1855	1855	1855	13369
33	20240528	191000	734829029	1855	1855	1855	1855	0
34	20240528	190900	734829029	1855	1855	1855	1855	0
35	20240528	190800	734829029	1855	1855	1855	1855	0
36	20240528	190700	734829029	1855	1855	1855	1855	0
37	20240528	190600	734829029	1855	1855	1855	1855	0
38	20240528	190500	734829029	1855	1855	1855	1855	0
39	20240528	190400	734829029	1855	1855	1855	1855	0
40	20240528	190300	734829029	1855	1855	1855	1855	0
41	20240528	190200	734829029	1855	1855	1855	1855	0
42	20240528	190100	734829029	1855	1855	1855	1855	0
43	20240528	190000	734829029	1855	1855	1855	1855	0
44	20240528	185900	734829029	1855	1855	1855	1855	0
45	20240528	185800	734829029	1855	1855	1855	1855	0
46	20240528	185700	734829029	1855	1855	1855	1855	0
47	20240528	185600	734829029	1855	1855	1855	1855	0
48	20240528	185500	734829029	1855	1855	1855	1855	0
49	20240528	185400	734829029	1855	1855	1855	1855	0
50	20240528	185300	734829029	1855	1855	1855	1855	0
51	20240528	185200	734829029	1855	1855	1855	1855	0
52	20240528	185100	734829029	1855	1855	1855	1855	0
53	20240528	185000	734829029	1855	1855	1855	1855	0
54	20240528	184900	734829029	1855	1855	1855	1855	0
55	20240528	184800	734829029	1855	1855	1855	1855	0
56	20240528	184700	734829029	1855	1855	1855	1855	0
57	20240528	184600	734829029	1855	1855	1855	1855	0
58	20240528	184500	734829029	1855	1855	1855	1855	0
59	20240528	184400	734829029	1855	1855	1855	1855	0
60	20240528	184300	734829029	1855	1855	1855	1855	0
61	20240528	184200	734829029	1855	1855	1855	1855	0
62	20240528	184100	734829029	1855	1855	1855	1855	13369
63	20240528	184000	734829029	1855	1855	1855	1855	0
64	20240528	183900	734829029	1855	1855	1855	1855	0
65	20240528	183800	734829029	1855	1855	1855	1855	0
66	20240528	183700	734829029	1855	1855	1855	1855	0
67	20240528	183600	734829029	1855	1855	1855	1855	0
68	20240528	183500	734829029	1855	1855	1855	1855	0
69	20240528	183400	734829029	1855	1855	1855	1855	0
70	20240528	183300	734829029	1855	1855	1855	1855	0
71	20240528	183200	734829029	1855	1855	1855	1855	0
72	20240528	183100	734829029	1855	1855	1855	1855	0
73	20240528	183000	734829029	1855	1855	1855	1855	0
74	20240528	182900	734829029	1855	1855	1855	1855	0
75	20240528	182800	734829029	1855	1855	1855	1855	0
76	20240528	182700	734829029	1855	1855	1855	1855	0
77	20240528	182600	734829029	1855	1855	1855	1855	0
78	20240528	182500	734829029	1855	1855	1855	1855	0
79	20240528	182400	734829029	1855	1855	1855	1855	0
80	20240528	182300	734829029	1855	1855	1855	1855	0
81	20240528	182200	734829029	1855	1855	1855	1855	0
82	20240528	182100	734829029	1855	1855	1855	1855	0
83	20240528	182000	734829029	1855	1855	1855	1855	0
84	20240528	181900	734829029	1855	1855	1855	1855	0
85	20240528	181800	734829029	1855	1855	1855	1855	0
86	20240528	181700	734829029	1855	1855	1855	1855	0
87	20240528	181600	734829029	1855	1855	1855	1855	0
88	20240528	181500	734829029	1855	1855	1855	1855	0
89	20240528	181400	734829029	1855	1855	1855	1855	0
90	20240528	181300	734829029	1855	1855	1855	1855	0
91	20240528	181200	734829029	1855	1855	1855	1855	0
92	20240528	181100	734829029	1855	1855	1855	1855	13369
93	20240528	181000	734829029	1855	1855	1855	1855	0
94	20240528	180900	734829029	1855	1855	1855	1855	0
95	20240528	180800	734829029	1855	1855	1855	1855	0
96	20240528	180700	734829029	1855	1855	1855	1855	0
97	20240528	180600	734829029	1855	1855	1855	1855	0
98	20240528	180500	734829029	1855	1855	1855	1855	0
99	20240528	180400	734829029	1855	1855	1855	1855	0
100	20240528	180300	734829029	1855	1855	1855	1855	0
101	20240528	180200	734829029	1855	1855	1855	1855	0
102	20240528	180100	734829029	1855	1855	1855	1855	0
103	20240528	180000	734829029	1855	1855	1855	1855	0
104	20240528	175900	734829029	1855	1855	1855	1855	0
105	20240528	175800	734829029	1855	1855	1855	1855	0
106	20240528	175700	734829029	1855	1855	1855	1855	0
107	20240528	175600	734829029	1855	1855	1855	1855	0
108	20240528	175500	734829029	1855	1855	1855	1855	0
109	20240528	175400	734829029	1855	1855	1855	1855	0
110	20240528	175300	734829029	1855	1855	1855	1855	0
111	20240528	175200	734829029	1855	1855	1855	1855	0
112	20240528	175100	734829029	1855	1855	1855	1855	0
113	20240528	175000	734829029	1855	1855	1855	1855	0
114	20240528	174900	734829029	1855	1855	1855	1855	0
115	20240528	174800	734829029	1855	1855	1855	1855	0
116	20240528	174700	734829029	1855	1855	1855	1855	0
117	20240528	174600	734829029	1855	1855	1855	1855	0
118	20240528	174500	734829029	1855	1855	1855	1855	0
119	20240528	174400	734829029	1855	1855	1855	1855	0
120	20240528	174300	734829029	1855	1855	1855	1855	0
121	20240528	174200	734829029	1855	1855	1855	1855	0
122	20240528	174100	734829029	1855	1855	1855	1855	13369
123	20240528	174000	734829029	1855	1855	1855	1855	0
124	20240528	173900	734829029	1855	1855	1855	1855	0
125	20240528	173800	734829029	1855	1855	1855	1855	0
126	20240528	173700	734829029	1855	1855	1855	1855	0
127	20240528	173600	734829029	1855	1855	1855	1855	0
128	20240528	173500	734829029	1855	1855	1855	1855	0
129	20240528	173400	734829029	1855	1855	1855	1855	0
130	20240528	173300	734829029	1855	1855	1855	1855	0
131	20240528	173200	734829029	1855	1855	1855	1855	0
132	20240528	173100	734829029	1855	1855	1855	1855	0
133	20240528	173000	734829029	1855	1855	1855	1855	0
134	20240528	172900	734829029	1855	1855	1855	1855	0
135	20240528	172800	734829029	1855	1855	1855	1855	0
136	20240528	172700	734829029	1855	1855	1855	1855	0
137	20240528	172600	734829029	1855	1855	1855	1855	0
138	20240528	172500	734829029	1855	1855	1855	1855	0
139	20240528	172400	734829029	1855	1855	1855	1855	0
140	20240528	172300	734829029	1855	1855	1855	1855	0
141	20240528	172200	734829029	1855	1855	1855	1855	0
142	20240528	172100	734829029	1855	1855	1855	1855	0
143	20240528	172000	734829029	1855	1855	1855	1855	0
144	20240528	171900	734829029	1855	1855	1855	1855	0
145	20240528	171800	734829029	1855	1855	1855	1855	0
146	20240528	171700	734829029	1855	1855	1855	1855	0
147	20240528	171600	734829029	1855	1855	1855	1855	0
148	20240528	171500	734829029	1855	1855	1855	1855	0
149	20240528	171400	734829029	1855	1855	1855	1855	0
150	20240528	171300	734829029	1855	1855	1855	1855	0
151	20240528	171200	734829029	1855	1855	1855	1855	0
152	20240528	171100	734829029	1855	1855	1855	1855	13369
153	20240528	171000	734829029	1855	1855	1855	1855	0
154	20240528	170900	734829029	1855	1855	1855	1855	0
155	20240528	170800	734829029	1855	1855	1855	1855	0
156	20240528	170700	734829029	1855	1855	1855	1855	0
157	20240528	170600	734829029	1855	1855	1855	1855	0
158	20240528	170500	734829029	1855	1855	1855	1855	0
159	20240528	170400	734829029	1855	1855	1855	1855	0
160	20240528	170300	734829029	1855	1855	1855	1855	0
161	20240528	170200	734829029	1855	1855	1855	1855	0
162	20240528	170100	734829029	1855	1855	1855	1855	0
163	20240528	170000	734829029	1855	1855	1855	1855	0
164	20240528	165900	734829029	1855	1855	1855	1855	0
165	20240528	165800	734829029	1855	1855	1855	1855	0
166	20240528	165700	734829029	1855	1855	1855	1855	0
167	20240528	165600	734829029	1855	1855	1855	1855	0
168	20240528	165500	734829029	1855	1855	1855	1855	0
169	20240528	165400	734829029	1855	1855	1855	1855	0
170	20240528	165300	734829029	1855	1855	1855	1855	0
171	20240528	165200	734829029	1855	1855	1855	1855	0
172	20240528	165100	734829029	1855	1855	1855	1855	0
173	20240528	165000	734829029	1855	1855	1855	1855	0
174	20240528	164900	734829029	1855	1855	1855	1855	0
175	20240528	164800	734829029	1855	1855	1855	1855	0
176	20240528	164700	734829029	1855	1855	1855	1855	0
177	20240528	164600	734829029	1855	1855	1855	1855	0
178	20240528	164500	734829029	1855	1855	1855	1855	0
179	20240528	164400	734829029	1855	1855	1855	1855	0
180	20240528	164300	734829029	1855	1855	1855	1855	0
181	20240528	164200	734829029	1855	1855	1855	1855	0
182	20240528	164100	734829029	1855	1855	1855	1855	13369
183	20240528	164000	734829029	1855	1855	1855	1855	0
184	20240528	163900	734829029	1855	1855	1855	1855	0
185	20240528	163800	734829029	1855	1855	1855	1855	0
186	20240528	163700	734829029	1855	1855	1855	1855	0
187	20240528	163600	734829029	1855	1855	1855	1855	0
188	20240528	163500	734829029	1855	1855	1855	1855	0
189	20240528	163400	734829029	1855	1855	1855	1855	0
190	20240528	163300	734829029	1855	1855	1855	1855	0
191	20240528	163200	734829029	1855	1855	1855	1855	0
192	20240528	163100	734829029	1855	1855	1855	1855	0
193	20240528	163000	734829029	1855	1855	1855	1855	0
194	20240528	162900	734829029	1855	1855	1855	1855	0
195	20240528	162800	734829029	1855	1855	1855	1855	0
196	20240528	162700	734829029	1855	1855	1855	1855	0
197	20240528	162600	734829029	1855	1855	1855	1855	0
198	20240528	162500	734829029	1855	1855	1855	1855	0
199	20240528	162400	734829029	1855	1855	1855	1855	0
200	20240528	162300	734829029	1855	1855	1855	1855	0
201	20240528	162200	734829029	1855	1855	1855	1855	0
202	20240528	162100	734829029	1855	1855	1855	1855	0
203	20240528	162000	734829029	1855	1855	1855	1855	0
204	20240528	161900	734829029	1855	1855	1855	1855	0
205	20240528	161800	734829029	1855	1855	1855	1855	0
206	20240528	161700	734829029	1855	1855	1855	1855	0
207	20240528	161600	734829029	1855	1855	1855	1855	0
208	20240528	161500	734829029	1855	1855	1855	1855	0
209	20240528	161400	734829029	1855	1855	1855	1855	0
210	20240528	161300	734829029	1855	1855	1855	1855	0
211	20240528	161200	734829029	1855	1855	1855	1855	0
212	20240528	161100	734829029	1855	1855	1855	1855	13369
213	20240528	161000	734829029	1855	1855	1855	1855	0
214	20240528	160900	734829029	1855	1855	1855	1855	0
215	20240528	160800	734829029	1855	1855	1855	1855	0
216	20240528	160700	734829029	1855	1855	1855	1855	0
217	20240528	160600	734829029	1855	1855	1855	1855	0
218	20240528	160500	734829029	1855	1855	1855	1855	0
219	20240528	160400	734829029	1855	1855	1855	1855	0
220	20240528	160300	734829029	1855	1855	1855	1855	0
221	20240528	160200	734829029	1855	1855	1855	1855	0
222	20240528	160100	734829029	1855	1855	1855	1855	0
223	20240528	160000	734829029	1855	1855	1855	1855	0
224	20240528	155900	734829029	1855	1855	1855	1855	0
225	20240528	155800	734829029	1855	1855	1855	1855	0
226	20240528	155700	734829029	1855	1855	1855	1855	0
227	20240528	155600	734829029	1855	1855	1855	1855	0
228	20240528	155500	734829029	1855	1855	1855	1855	0
229	20240528	155400	734829029	1855	1855	1855	1855	0
230	20240528	155300	734829029	1855	1855	1855	1855	0
231	20240528	155200	734829029	1855	1855	1855	1855	0
232	20240528	155100	734829029	1855	1855	1855	1855	0
233	20240528	155000	734829029	1855	1855	1855	1855	0
234	20240528	154900	734829029	1855	1855	1855	1855	0
235	20240528	154800	734829029	1855	1855	1855	1855	0
236	20240528	154700	734829029	1855	1855	1855	1855	0
237	20240528	154600	734829029	1855	1855	1855	1855	0
238	20240528	154500	734829029	1855	1855	1855	1855	0
239	20240528	154400	734829029	1855	1855	1855	1855	0
240	20240528	154300	734829029	1855	1855	1855	1855	0
241	20240528	154200	734829029	1855	1855	1855	1855	0
242	20240528	154100	734829029	1855	1855	1855	1855	13369
243	20240528	154000	734829029	1855	1855	1855	1855	0
244	20240528	153900	734829029	1855	1855	1855	1855	0
245	20240528	153800	734829029	1855	1855	1855	1855	0
246	20240528	153700	734829029	1855	1855	1855	1855	0
247	20240528	153600	734829029	1855	1855	1855	1855	0
248	20240528	153500	734829029	1855	1855	1855	1855	0
249	20240528	153400	734829029	1855	1855	1855	1855	0
250	20240528	153300	734829029	1855	1855	1855	1855	0
251	20240528	153200	734829029	1855	1855	1855	1855	0
252	20240528	153100	734829029	1855	1855	1855	1855	0
253	20240528	153000	734829029	1855	1855	1855	1855	13369
254	20240528	152900	710029534	1897	1897	1897	1897	0
255	20240528	152800	710029534	1897	1897	1897	1897	0
256	20240528	152700	710029534	1897	1897	1897	1897	0
257	20240528	152600	710029534	1897	1897	1897	1897	0
258	20240528	152500	710029534	1897	1897	1897	1897	0
259	20240528	152400	710029534	1897	1897	1897	1897	0
260	20240528	152300	710029534	1897	1897	1897	1897	0
261	20240528	152200	710029534	1897	1897	1897	1897	0
262	20240528	152100	710029534	1897	1897	1897	1897	0
263	20240528	152000	710029534	1897	1897	1897	1897	0
264	20240528	151900	710029534	1897	1897	1898	1897	828
265	20240528	151800	708458573	1897	1897	1897	1897	500
266	20240528	151700	707510073	1898	1899	1899	1898	49
267	20240528	151600	707417068	1900	1900	1900	1900	157
268	20240528	151500	707118768	1900	1900	1900	1900	14
269	20240528	151400	707092168	1901	1890	1901	1888	1366
270	20240528	151300	704511636	1889	1889	1889	1889	23
271	20240528	151200	704468189	1892	1891	1892	1889	3617
272	20240528	151100	697634268	1889	1890	1894	1889	703
273	20240528	151000	696305570	1894	1892	1894	1891	2142
274	20240528	150900	692254618	1895	1895	1895	1891	3236
275	20240528	150800	686127136	1895	1895	1895	1895	0
276	20240528	150700	686127136	1895	1895	1895	1895	0
277	20240528	150600	686127136	1895	1895	1895	1895	0
278	20240528	150500	686127136	1895	1895	1895	1895	0
279	20240528	150400	686127136	1895	1895	1895	1895	796
280	20240528	150300	684618716	1896	1896	1896	1896	0
281	20240528	150200	684618716	1896	1897	1897	1896	1170
282	20240528	150100	682400212	1900	1900	1900	1900	0
283	20240528	150000	682400212	1900	1900	1900	1900	15
284	20240528	145900	682371712	1902	1902	1902	1902	0
285	20240528	145800	682371712	1902	1902	1902	1902	5
286	20240528	145700	682362202	1902	1902	1902	1902	0
287	20240528	145600	682362202	1902	1902	1902	1902	1
288	20240528	145500	682360300	1897	1897	1897	1897	0
289	20240528	145400	682360300	1897	1899	1899	1897	500
290	20240528	145300	681411494	1899	1899	1899	1899	10
291	20240528	145200	681392504	1903	1903	1903	1903	3
292	20240528	145100	681386795	1899	1899	1899	1899	320
293	20240528	145000	680779115	1899	1899	1899	1899	0
294	20240528	144900	680779115	1899	1899	1899	1899	1
295	20240528	144800	680777216	1903	1903	1903	1903	4
296	20240528	144700	680769604	1897	1898	1898	1897	503
297	20240528	144600	679815410	1896	1896	1896	1896	0
298	20240528	144500	679815410	1896	1896	1896	1896	1176
299	20240528	144400	677585714	1897	1897	1897	1897	182
300	20240528	144300	677240460	1903	1903	1903	1903	14
301	20240528	144200	677213818	1904	1899	1904	1899	46
302	20240528	144100	677126394	1899	1900	1900	1898	1063
303	20240528	144000	675106768	1900	1899	1900	1899	29
304	20240528	143900	675051669	1900	1900	1900	1900	46
305	20240528	143800	674964269	1900	1900	1900	1900	874
306	20240528	143700	673303669	1900	1900	1900	1900	1000
307	20240528	143600	671403669	1900	1900	1900	1900	0
308	20240528	143500	671403669	1900	1900	1900	1900	119
309	20240528	143400	671177569	1900	1900	1900	1900	529
310	20240528	143300	670172469	1900	1900	1900	1900	0
311	20240528	143200	670172469	1900	1900	1900	1900	21
312	20240528	143100	670132569	1904	1904	1904	1904	203
313	20240528	143000	669746057	1904	1904	1904	1904	260
314	20240528	142900	669251017	1904	1904	1904	1904	2642
315	20240528	142800	664220649	1904	1904	1904	1904	1
316	20240528	142700	664218745	1904	1897	1904	1897	37
317	20240528	142600	664148346	1901	1903	1903	1899	10220
318	20240528	142500	644725604	1904	1905	1905	1904	189
319	20240528	142400	644365633	1905	1905	1905	1905	1000
320	20240528	142300	642460633	1911	1911	1911	1911	1
321	20240528	142200	642458722	1905	1905	1905	1905	11
322	20240528	142100	642437767	1905	1905	1905	1905	0
323	20240528	142000	642437767	1905	1905	1905	1905	41
324	20240528	141900	642359662	1905	1905	1905	1905	0
325	20240528	141800	642359662	1905	1905	1905	1905	0
326	20240528	141700	642359662	1905	1905	1905	1905	0
327	20240528	141600	642359662	1905	1905	1905	1905	0
328	20240528	141500	642359662	1905	1908	1908	1905	93
329	20240528	141400	642182436	1909	1910	1910	1909	70
330	20240528	141300	642048746	1917	1917	1917	1917	0
331	20240528	141200	642048746	1917	1917	1917	1917	0
332	20240528	141100	642048746	1917	1917	1917	1917	0
333	20240528	141000	642048746	1917	1914	1917	1914	1305
334	20240528	140900	639550072	1914	1909	1914	1909	2000
335	20240528	140800	635724342	1909	1909	1909	1909	0
336	20240528	140700	635724342	1909	1909	1909	1909	50
337	20240528	140600	635628892	1902	1902	1902	1902	712
338	20240528	140500	634274668	1902	1906	1906	1902	6435
339	20240528	140400	622025269	1906	1906	1906	1906	0
340	20240528	140300	622025269	1906	1906	1906	1906	222
341	20240528	140200	621602137	1907	1907	1907	1907	10
342	20240528	140100	621583067	1913	1913	1913	1913	1
343	20240528	140000	621581154	1914	1914	1914	1914	0
344	20240528	135900	621581154	1914	1914	1914	1914	0
345	20240528	135800	621581154	1914	1913	1914	1913	80
346	20240528	135700	621428113	1913	1913	1913	1913	0
347	20240528	135600	621428113	1913	1913	1913	1913	0
348	20240528	135500	621428113	1913	1913	1913	1913	1
349	20240528	135400	621426200	1914	1905	1914	1903	1664
350	20240528	135300	618259210	1915	1910	1916	1910	153
351	20240528	135200	617966738	1910	1907	1910	1907	401
352	20240528	135100	617201305	1901	1901	1901	1901	0
353	20240528	135000	617201305	1901	1901	1901	1901	0
354	20240528	134900	617201305	1901	1901	1901	1901	1
355	20240528	134800	617199404	1912	1912	1912	1912	28
356	20240528	134700	617145868	1901	1901	1901	1901	403
357	20240528	134600	616379765	1901	1910	1916	1901	999
358	20240528	134500	614474676	1908	1908	1908	1908	1700
359	20240528	134400	611231076	1908	1908	1908	1908	17
360	20240528	134300	611198640	1908	1908	1908	1908	0
361	20240528	134200	611198640	1908	1909	1909	1900	162
362	20240528	134100	610889932	1900	1899	1900	1899	420
363	20240528	134000	610092292	1899	1899	1899	1899	560
364	20240528	133900	609028852	1899	1899	1899	1899	44
365	20240528	133800	608945296	1899	1899	1899	1886	172
366	20240528	133700	608619541	1886	1887	1899	1886	544
367	20240528	133600	607593140	1899	1899	1899	1899	2
368	20240528	133500	607589342	1885	1889	1899	1883	87
369	20240528	133400	607425014	1890	1894	1894	1890	1286
370	20240528	133300	604994169	1892	1894	1894	1892	108
371	20240528	133200	604789623	1895	1901	1901	1895	2895
372	20240528	133100	599290562	1901	1901	1901	1900	639
373	20240528	133000	598076329	1900	1908	1908	1900	6169
374	20240528	132900	586332521	1913	1913	1914	1913	1100
375	20240528	132800	584227621	1916	1916	1916	1916	32
376	20240528	132700	584166309	1908	1909	1918	1908	830
377	20240528	132600	582582283	1908	1909	1909	1908	2221
378	20240528	132500	578343079	1910	1917	1917	1910	9038
379	20240528	132400	561052932	1923	1924	1924	1917	3427
380	20240528	132300	554482805	1924	1925	1925	1924	977
381	20240528	132200	552603007	1929	1930	1931	1924	1605
382	20240528	132100	549505246	1931	1923	1931	1923	3441
383	20240528	132000	542872213	1923	1919	1923	1919	122
384	20240528	131900	542638055	1914	1922	1922	1914	1186
385	20240528	131800	540361159	1919	1923	1923	1919	26
386	20240528	131700	540311165	1929	1918	1930	1918	605
387	20240528	131600	539149027	1918	1914	1918	1914	1665
388	20240528	131500	535961693	1914	1914	1915	1914	120
389	20240528	131400	535731991	1914	1915	1915	1914	401
390	20240528	131300	534964276	1917	1917	1917	1917	5
391	20240528	131200	534954691	1917	1917	1917	1917	0
392	20240528	131100	534954691	1917	1917	1917	1917	0
393	20240528	131000	534954691	1917	1917	1917	1917	18
394	20240528	130900	534920185	1917	1917	1917	1917	0
395	20240528	130800	534920185	1917	1917	1917	1917	1
396	20240528	130700	534918268	1916	1916	1916	1916	0
397	20240528	130600	534918268	1916	1916	1916	1916	0
398	20240528	130500	534918268	1916	1916	1916	1916	0
399	20240528	130400	534918268	1916	1916	1916	1916	2
400	20240528	130300	534914436	1916	1916	1916	1916	0
401	20240528	130200	534914436	1916	1916	1916	1916	0
402	20240528	130100	534914436	1916	1916	1916	1916	262
403	20240528	130000	534412444	1917	1917	1917	1917	2
404	20240528	125900	534408610	1917	1913	1917	1913	3
405	20240528	125800	534402867	1913	1913	1913	1913	0
406	20240528	125700	534402867	1913	1913	1913	1913	0
407	20240528	125600	534402867	1913	1913	1913	1913	0
408	20240528	125500	534402867	1913	1913	1913	1913	0
409	20240528	125400	534402867	1913	1913	1913	1913	682
410	20240528	125300	533098201	1913	1913	1913	1913	0
411	20240528	125200	533098201	1913	1913	1913	1913	0
412	20240528	125100	533098201	1913	1913	1913	1913	1
413	20240528	125000	533096288	1918	1918	1918	1918	1
414	20240528	124900	533094370	1918	1918	1918	1918	0
415	20240528	124800	533094370	1918	1918	1919	1918	107
416	20240528	124700	532889126	1918	1914	1918	1914	113
417	20240528	124600	532672644	1914	1914	1914	1914	0
418	20240528	124500	532672644	1914	1914	1914	1914	4
419	20240528	124400	532664988	1914	1914	1914	1914	0
420	20240528	124300	532664988	1914	1914	1914	1914	0
421	20240528	124200	532664988	1914	1914	1914	1914	20
422	20240528	124100	532626708	1913	1913	1913	1913	0
423	20240528	124000	532626708	1913	1913	1913	1913	14
424	20240528	123900	532599926	1913	1913	1913	1913	0
425	20240528	123800	532599926	1913	1913	1913	1913	0
426	20240528	123700	532599926	1913	1913	1913	1913	543
427	20240528	123600	531561167	1913	1914	1914	1913	142
428	20240528	123500	531289389	1914	1914	1914	1914	7
429	20240528	123400	531275991	1913	1913	1913	1913	156
430	20240528	123300	530977563	1913	1913	1913	1913	10
431	20240528	123200	530958433	1913	1913	1913	1913	7
432	20240528	123100	530945042	1912	1915	1915	1912	300
433	20240528	123000	530371142	1912	1917	1917	1912	1091
434	20240528	122900	528284137	1917	1917	1917	1917	600
435	20240528	122800	527133937	1917	1912	1917	1912	14
436	20240528	122700	527107133	1917	1917	1917	1917	253
437	20240528	122600	526622132	1917	1917	1917	1917	100
438	20240528	122500	526430432	1918	1918	1918	1918	0
439	20240528	122400	526430432	1918	1918	1918	1918	0
440	20240528	122300	526430432	1918	1918	1918	1918	100
441	20240528	122200	526238632	1918	1918	1918	1918	31
442	20240528	122100	526179174	1912	1907	1912	1907	8554
443	20240528	122000	509833325	1907	1911	1911	1907	21
444	20240528	121900	509793274	1911	1907	1911	1907	573
445	20240528	121800	508700467	1907	1912	1915	1907	12503
446	20240528	121700	484819317	1912	1914	1914	1912	601
447	20240528	121600	483669703	1915	1917	1917	1915	3990
448	20240528	121500	476025020	1919	1919	1919	1919	0
449	20240528	121400	476025020	1919	1919	1919	1919	0
450	20240528	121300	476025020	1919	1919	1919	1919	115
451	20240528	121200	475804335	1919	1919	1919	1917	1393
452	20240528	121100	473133694	1919	1919	1919	1919	118
453	20240528	121000	472907252	1919	1919	1919	1919	132
454	20240528	120900	472653944	1919	1925	1925	1919	6251
455	20240528	120800	460638947	1925	1925	1925	1925	26
456	20240528	120700	460588897	1926	1926	1926	1926	0
457	20240528	120600	460588897	1926	1926	1926	1926	1
458	20240528	120500	460586971	1924	1924	1924	1924	0
459	20240528	120400	460586971	1924	1924	1924	1924	0
460	20240528	120300	460586971	1924	1924	1924	1924	0
461	20240528	120200	460586971	1924	1924	1924	1924	0
462	20240528	120100	460586971	1924	1924	1924	1924	128
463	20240528	120000	460340699	1923	1923	1923	1923	111
464	20240528	115900	460127246	1923	1924	1924	1923	303
465	20240528	115800	459544441	1925	1925	1925	1925	3715
466	20240528	115700	452393066	1925	1925	1925	1925	0
467	20240528	115600	452393066	1925	1925	1925	1925	1161
468	20240528	115500	450158141	1930	1930	1930	1930	0
469	20240528	115400	450158141	1930	1926	1930	1924	155
470	20240528	115300	449859888	1930	1930	1930	1930	0
471	20240528	115200	449859888	1930	1930	1930	1930	35
472	20240528	115100	449792338	1931	1931	1931	1931	0
473	20240528	115000	449792338	1931	1931	1931	1931	0
474	20240528	114900	449792338	1931	1931	1931	1931	0
475	20240528	114800	449792338	1931	1930	1931	1930	99
476	20240528	114700	449601240	1930	1930	1930	1930	153
477	20240528	114600	449305950	1930	1930	1930	1930	66
478	20240528	114500	449178570	1924	1927	1927	1924	1500
479	20240528	114400	446292043	1931	1931	1931	1931	0
480	20240528	114300	446292043	1931	1931	1931	1931	0
481	20240528	114200	446292043	1931	1931	1931	1931	0
482	20240528	114100	446292043	1931	1931	1931	1931	0
483	20240528	114000	446292043	1931	1931	1931	1931	0
484	20240528	113900	446292043	1931	1931	1931	1931	100
485	20240528	113800	446098943	1931	1931	1931	1931	2
486	20240528	113700	446095081	1931	1931	1931	1929	897
487	20240528	113600	444363180	1931	1931	1931	1931	0
488	20240528	113500	444363180	1931	1931	1931	1931	32
489	20240528	113400	444301388	1931	1931	1931	1931	102
490	20240528	113300	444104426	1931	1931	1931	1931	0
491	20240528	113200	444104426	1931	1931	1931	1931	0
492	20240528	113100	444104426	1931	1926	1931	1926	327
493	20240528	113000	443474619	1921	1921	1921	1921	1319
494	20240528	112900	440940820	1922	1929	1929	1922	5716
495	20240528	112800	429942975	1930	1935	1935	1930	571
496	20240528	112700	428840241	1939	1939	1939	1939	0
497	20240528	112600	428840241	1939	1939	1939	1939	0
498	20240528	112500	428840241	1939	1939	1939	1939	10
499	20240528	112400	428820851	1939	1940	1940	1939	136
500	20240528	112300	428557084	1940	1940	1940	1940	0
501	20240528	112200	428557084	1940	1939	1940	1939	121
502	20240528	112100	428322382	1940	1940	1948	1940	290
503	20240528	112000	427759670	1948	1939	1948	1939	18
504	20240528	111900	427724615	1939	1939	1939	1939	70
505	20240528	111800	427588885	1950	1950	1950	1950	526
506	20240528	111700	426563185	1950	1936	1950	1936	1217
507	20240528	111600	424190731	1936	1932	1936	1932	378
508	20240528	111500	423459297	1932	1931	1932	1930	84
509	20240528	111400	423297139	1930	1930	1930	1930	413
510	20240528	111300	422500049	1930	1930	1930	1930	1823
511	20240528	111200	418981659	1930	1936	1936	1930	950
512	20240528	111100	417143962	1936	1935	1936	1935	27
513	20240528	111000	417091710	1935	1935	1935	1934	1283
514	20240528	110900	414610107	1935	1940	1940	1935	1143
515	20240528	110800	412398010	1938	1950	1950	1938	9778
516	20240528	110700	393401496	1949	1950	1950	1949	18
517	20240528	110600	393366402	1950	1947	1950	1947	22
518	20240528	110500	393323508	1946	1946	1946	1946	43
519	20240528	110400	393239830	1946	1952	1952	1946	1841
520	20240528	110300	389653426	1952	1952	1952	1952	90
521	20240528	110200	389477746	1955	1955	1955	1955	0
522	20240528	110100	389477746	1955	1955	1955	1955	31
523	20240528	110000	389417141	1955	1953	1955	1953	303
524	20240528	105900	388824778	1954	1964	1964	1954	207
525	20240528	105800	388420127	1965	1965	1965	1965	0
526	20240528	105700	388420127	1965	1956	1965	1955	56
527	20240528	105600	388310614	1956	1965	1965	1956	108
528	20240528	105500	388099119	1959	1964	1964	1959	1826
529	20240528	105400	384521477	1965	1968	1976	1965	737
530	20240528	105300	383072912	1969	1974	1974	1969	2138
531	20240528	105200	378859803	1977	1982	1982	1977	4245
532	20240528	105100	370467388	1982	1982	1982	1977	229
533	20240528	105000	370013515	1988	1988	1988	1988	0
534	20240528	104900	370013515	1988	1987	1988	1987	2100
535	20240528	104800	365840749	1987	1987	1987	1987	0
536	20240528	104700	365840749	1987	1986	1987	1986	1467
537	20240528	104600	362925998	1988	1987	1988	1987	2983
538	20240528	104500	356995922	1987	1988	1988	1987	225
539	20240528	104400	356548637	1988	1979	1990	1979	715
540	20240528	104300	355130765	1978	1978	1978	1977	2074
541	20240528	104200	351028950	1979	1979	1979	1979	0
542	20240528	104100	351028950	1979	1979	1980	1979	187
543	20240528	104000	350658724	1970	1970	1972	1970	1464
544	20240528	103900	347774127	1960	1969	1969	1960	506
545	20240528	103800	346778755	1970	1970	1970	1970	62
546	20240528	103700	346656615	1970	1973	1973	1970	1178
547	20240528	103600	344334498	1973	1973	1973	1973	26
548	20240528	103500	344283200	1972	1976	1976	1972	6018
549	20240528	103400	332412059	1977	1978	1978	1977	86
550	20240528	103300	332241976	1979	1980	1980	1979	54
551	20240528	103200	332135109	1978	1978	1978	1978	205
552	20240528	103100	331729619	1980	1980	1980	1980	2126
553	20240528	103000	327520139	1980	1980	1980	1980	1001
554	20240528	102900	325538159	1985	1988	1988	1985	1002
555	20240528	102800	323547186	1988	1992	1992	1988	1807
556	20240528	102700	319952532	1992	1981	1993	1981	12770
557	20240528	102600	294598193	1984	1984	1985	1980	532
558	20240528	102500	293542724	1984	1983	1984	1974	2230
559	20240528	102400	289122400	1983	1971	1983	1971	10160
560	20240528	102300	269042929	1971	1971	1972	1970	737
561	20240528	102200	267590686	1972	1972	1972	1972	1050
562	20240528	102100	265520086	1967	1967	1972	1967	550
563	20240528	102000	264437846	1974	1975	1975	1966	1388
564	20240528	101900	261701138	1975	1977	1977	1973	1863
565	20240528	101800	258020969	1973	1957	1973	1957	27250
566	20240528	101700	204561025	1958	1951	1958	1951	5629
567	20240528	101600	193553724	1951	1947	1951	1947	2774
568	20240528	101500	188149650	1947	1947	1947	1947	0
569	20240528	101400	188149650	1947	1951	1951	1947	76
570	20240528	101300	188001434	1947	1949	1949	1947	183
571	20240528	101200	187645039	1951	1951	1951	1951	20
572	20240528	101100	187606019	1951	1951	1951	1951	1
573	20240528	101000	187604068	1949	1949	1949	1949	250
574	20240528	100900	187116818	1951	1951	1951	1951	2
575	20240528	100800	187112916	1945	1951	1951	1945	448
576	20240528	100700	186241550	1945	1943	1945	1943	868
577	20240528	100600	184553490	1943	1943	1943	1943	11
578	20240528	100500	184532117	1943	1945	1945	1943	199
579	20240528	100400	184145082	1947	1951	1951	1945	6254
580	20240528	100300	171977810	1952	1952	1952	1952	47
581	20240528	100200	171886066	1954	1955	1955	1954	138
582	20240528	100100	171616364	1955	1955	1955	1955	1
583	20240528	100000	171614409	1949	1956	1956	1949	5
584	20240528	095900	171604636	1957	1957	1958	1955	1137
585	20240528	095800	169379665	1957	1955	1957	1955	1106
586	20240528	095700	167216521	1955	1949	1955	1949	4764
587	20240528	095600	157927276	1945	1950	1950	1945	34
588	20240528	095500	157860981	1950	1950	1950	1945	401
589	20240528	095400	157080581	1945	1950	1950	1945	1365
590	20240528	095300	154420731	1950	1950	1950	1950	60
591	20240528	095200	154303731	1950	1950	1950	1950	0
592	20240528	095100	154303731	1950	1956	1956	1950	659
593	20240528	095000	153016587	1957	1942	1957	1942	5716
594	20240528	094900	141854157	1942	1940	1942	1940	238
595	20240528	094800	141391965	1940	1938	1940	1938	740
596	20240528	094700	139956379	1939	1928	1939	1928	11623
597	20240528	094600	117504091	1922	1922	1922	1922	0
598	20240528	094500	117504091	1922	1922	1922	1922	0
599	20240528	094400	117504091	1922	1922	1922	1922	0
600	20240528	094300	117504091	1922	1922	1922	1921	253
601	20240528	094200	117017835	1914	1914	1914	1914	0
602	20240528	094100	117017835	1914	1914	1914	1914	0
603	20240528	094000	117017835	1914	1915	1915	1914	1540
604	20240528	093900	114069138	1915	1916	1916	1915	1693
605	20240528	093800	110826521	1915	1915	1915	1915	0
606	20240528	093700	110826521	1915	1915	1915	1915	0
607	20240528	093600	110826521	1915	1929	1929	1915	160
608	20240528	093500	110518720	1929	1929	1929	1929	1
609	20240528	093400	110516791	1920	1920	1920	1920	0
610	20240528	093300	110516791	1920	1920	1920	1920	368
611	20240528	093200	109810231	1920	1920	1920	1920	0
612	20240528	093100	109810231	1920	1928	1928	1920	271
613	20240528	093000	109289415	1928	1928	1928	1928	2845
614	20240528	092900	103804255	1929	1929	1929	1929	0
615	20240528	092800	103804255	1929	1929	1929	1929	0
616	20240528	092700	103804255	1929	1928	1929	1928	24
617	20240528	092600	103757969	1927	1927	1927	1927	2599
618	20240528	092500	98749696	1927	1927	1927	1927	50
619	20240528	092400	98653346	1927	1927	1927	1927	22
620	20240528	092300	98610952	1929	1910	1929	1910	2
621	20240528	092200	98607113	1907	1907	1907	1907	1
622	20240528	092100	98605206	1929	1914	1930	1914	241
623	20240528	092000	98142016	1905	1908	1908	1905	611
624	20240528	091900	96977037	1905	1905	1905	1905	0
625	20240528	091800	96977037	1905	1906	1906	1905	200
626	20240528	091700	96595952	1903	1920	1920	1903	200
627	20240528	091600	96212393	1920	1920	1920	1920	300
628	20240528	091500	95636393	1920	1920	1931	1920	142
629	20240528	091400	95363643	1920	1931	1931	1920	374
630	20240528	091300	94641625	1931	1932	1932	1920	6502
631	20240528	091200	82155525	1932	1920	1932	1920	321
632	20240528	091100	81539193	1920	1928	1928	1920	709
633	20240528	091000	80173473	1920	1920	1928	1920	349
634	20240528	090900	79503385	1918	1912	1918	1912	1531
635	20240528	090800	76569796	1911	1912	1912	1903	18253
636	20240528	090700	41789220	1910	1933	1933	1910	15124
637	20240528	090600	12879266	1937	1935	1937	1935	24
638	20240528	090500	12832782	1940	1940	1940	1940	0
639	20240528	090400	12832782	1940	1940	1940	1940	28
640	20240528	090300	12778462	1940	1920	1940	1920	19
641	20240528	090200	12741722	1920	1957	1957	1920	432
642	20240528	090100	11911978	1958	1925	1964	1916	4655
643	20240528	090000	2937441	1925	1916	1978	1916	1520