KissMeData/039310/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	192400	74708280	1978	1978	1978	1978	623
3	20240531	192300	74708280	1978	1978	1978	1978	0
4	20240531	192200	74708280	1978	1978	1978	1978	0
5	20240531	192100	74708280	1978	1978	1978	1978	0
6	20240531	192000	74708280	1978	1978	1978	1978	0
7	20240531	191900	74708280	1978	1978	1978	1978	0
8	20240531	191800	74708280	1978	1978	1978	1978	0
9	20240531	191700	74708280	1978	1978	1978	1978	0
10	20240531	191600	74708280	1978	1978	1978	1978	0
11	20240531	191500	74708280	1978	1978	1978	1978	0
12	20240531	191400	74708280	1978	1978	1978	1978	0
13	20240531	191300	74708280	1978	1978	1978	1978	0
14	20240531	191200	74708280	1978	1978	1978	1978	0
15	20240531	191100	74708280	1978	1978	1978	1978	0
16	20240531	191000	74708280	1978	1978	1978	1978	0
17	20240531	190900	74708280	1978	1978	1978	1978	0
18	20240531	190800	74708280	1978	1978	1978	1978	0
19	20240531	190700	74708280	1978	1978	1978	1978	0
20	20240531	190600	74708280	1978	1978	1978	1978	0
21	20240531	190500	74708280	1978	1978	1978	1978	0
22	20240531	190400	74708280	1978	1978	1978	1978	0
23	20240531	190300	74708280	1978	1978	1978	1978	0
24	20240531	190200	74708280	1978	1978	1978	1978	0
25	20240531	190100	74708280	1978	1978	1978	1978	0
26	20240531	190000	74708280	1978	1978	1978	1978	0
27	20240531	185900	74708280	1978	1978	1978	1978	0
28	20240531	185800	74708280	1978	1978	1978	1978	0
29	20240531	185700	74708280	1978	1978	1978	1978	0
30	20240531	185600	74708280	1978	1978	1978	1978	0
31	20240531	185500	74708280	1978	1978	1978	1978	0
32	20240531	185400	74708280	1978	1978	1978	1978	623
33	20240531	185300	74708280	1978	1978	1978	1978	0
34	20240531	185200	74708280	1978	1978	1978	1978	0
35	20240531	185100	74708280	1978	1978	1978	1978	0
36	20240531	185000	74708280	1978	1978	1978	1978	0
37	20240531	184900	74708280	1978	1978	1978	1978	0
38	20240531	184800	74708280	1978	1978	1978	1978	0
39	20240531	184700	74708280	1978	1978	1978	1978	0
40	20240531	184600	74708280	1978	1978	1978	1978	0
41	20240531	184500	74708280	1978	1978	1978	1978	0
42	20240531	184400	74708280	1978	1978	1978	1978	0
43	20240531	184300	74708280	1978	1978	1978	1978	0
44	20240531	184200	74708280	1978	1978	1978	1978	0
45	20240531	184100	74708280	1978	1978	1978	1978	0
46	20240531	184000	74708280	1978	1978	1978	1978	0
47	20240531	183900	74708280	1978	1978	1978	1978	0
48	20240531	183800	74708280	1978	1978	1978	1978	0
49	20240531	183700	74708280	1978	1978	1978	1978	0
50	20240531	183600	74708280	1978	1978	1978	1978	0
51	20240531	183500	74708280	1978	1978	1978	1978	0
52	20240531	183400	74708280	1978	1978	1978	1978	0
53	20240531	183300	74708280	1978	1978	1978	1978	0
54	20240531	183200	74708280	1978	1978	1978	1978	0
55	20240531	183100	74708280	1978	1978	1978	1978	0
56	20240531	183000	74708280	1978	1978	1978	1978	0
57	20240531	182900	74708280	1978	1978	1978	1978	0
58	20240531	182800	74708280	1978	1978	1978	1978	0
59	20240531	182700	74708280	1978	1978	1978	1978	0
60	20240531	182600	74708280	1978	1978	1978	1978	0
61	20240531	182500	74708280	1978	1978	1978	1978	0
62	20240531	182400	74708280	1978	1978	1978	1978	623
63	20240531	182300	74708280	1978	1978	1978	1978	0
64	20240531	182200	74708280	1978	1978	1978	1978	0
65	20240531	182100	74708280	1978	1978	1978	1978	0
66	20240531	182000	74708280	1978	1978	1978	1978	0
67	20240531	181900	74708280	1978	1978	1978	1978	0
68	20240531	181800	74708280	1978	1978	1978	1978	0
69	20240531	181700	74708280	1978	1978	1978	1978	0
70	20240531	181600	74708280	1978	1978	1978	1978	0
71	20240531	181500	74708280	1978	1978	1978	1978	0
72	20240531	181400	74708280	1978	1978	1978	1978	0
73	20240531	181300	74708280	1978	1978	1978	1978	0
74	20240531	181200	74708280	1978	1978	1978	1978	0
75	20240531	181100	74708280	1978	1978	1978	1978	0
76	20240531	181000	74708280	1978	1978	1978	1978	0
77	20240531	180900	74708280	1978	1978	1978	1978	0
78	20240531	180800	74708280	1978	1978	1978	1978	0
79	20240531	180700	74708280	1978	1978	1978	1978	0
80	20240531	180600	74708280	1978	1978	1978	1978	0
81	20240531	180500	74708280	1978	1978	1978	1978	0
82	20240531	180400	74708280	1978	1978	1978	1978	0
83	20240531	180300	74708280	1978	1978	1978	1978	0
84	20240531	180200	74708280	1978	1978	1978	1978	0
85	20240531	180100	74708280	1978	1978	1978	1978	0
86	20240531	180000	74708280	1978	1978	1978	1978	0
87	20240531	175900	74708280	1978	1978	1978	1978	0
88	20240531	175800	74708280	1978	1978	1978	1978	0
89	20240531	175700	74708280	1978	1978	1978	1978	0
90	20240531	175600	74708280	1978	1978	1978	1978	0
91	20240531	175500	74708280	1978	1978	1978	1978	0
92	20240531	175400	74708280	1978	1978	1978	1978	623
93	20240531	175300	74708280	1978	1978	1978	1978	0
94	20240531	175200	74708280	1978	1978	1978	1978	0
95	20240531	175100	74708280	1978	1978	1978	1978	0
96	20240531	175000	74708280	1978	1978	1978	1978	0
97	20240531	174900	74708280	1978	1978	1978	1978	0
98	20240531	174800	74708280	1978	1978	1978	1978	0
99	20240531	174700	74708280	1978	1978	1978	1978	0
100	20240531	174600	74708280	1978	1978	1978	1978	0
101	20240531	174500	74708280	1978	1978	1978	1978	0
102	20240531	174400	74708280	1978	1978	1978	1978	0
103	20240531	174300	74708280	1978	1978	1978	1978	0
104	20240531	174200	74708280	1978	1978	1978	1978	0
105	20240531	174100	74708280	1978	1978	1978	1978	0
106	20240531	174000	74708280	1978	1978	1978	1978	0
107	20240531	173900	74708280	1978	1978	1978	1978	0
108	20240531	173800	74708280	1978	1978	1978	1978	0
109	20240531	173700	74708280	1978	1978	1978	1978	0
110	20240531	173600	74708280	1978	1978	1978	1978	0
111	20240531	173500	74708280	1978	1978	1978	1978	0
112	20240531	173400	74708280	1978	1978	1978	1978	0
113	20240531	173300	74708280	1978	1978	1978	1978	0
114	20240531	173200	74708280	1978	1978	1978	1978	0
115	20240531	173100	74708280	1978	1978	1978	1978	0
116	20240531	173000	74708280	1978	1978	1978	1978	0
117	20240531	172900	74708280	1978	1978	1978	1978	0
118	20240531	172800	74708280	1978	1978	1978	1978	0
119	20240531	172700	74708280	1978	1978	1978	1978	0
120	20240531	172600	74708280	1978	1978	1978	1978	0
121	20240531	172500	74708280	1978	1978	1978	1978	0
122	20240531	172400	74708280	1978	1978	1978	1978	623
123	20240531	172300	74708280	1978	1978	1978	1978	0
124	20240531	172200	74708280	1978	1978	1978	1978	0
125	20240531	172100	74708280	1978	1978	1978	1978	0
126	20240531	172000	74708280	1978	1978	1978	1978	0
127	20240531	171900	74708280	1978	1978	1978	1978	0
128	20240531	171800	74708280	1978	1978	1978	1978	0
129	20240531	171700	74708280	1978	1978	1978	1978	0
130	20240531	171600	74708280	1978	1978	1978	1978	0
131	20240531	171500	74708280	1978	1978	1978	1978	0
132	20240531	171400	74708280	1978	1978	1978	1978	0
133	20240531	171300	74708280	1978	1978	1978	1978	0
134	20240531	171200	74708280	1978	1978	1978	1978	0
135	20240531	171100	74708280	1978	1978	1978	1978	0
136	20240531	171000	74708280	1978	1978	1978	1978	0
137	20240531	170900	74708280	1978	1978	1978	1978	0
138	20240531	170800	74708280	1978	1978	1978	1978	0
139	20240531	170700	74708280	1978	1978	1978	1978	0
140	20240531	170600	74708280	1978	1978	1978	1978	0
141	20240531	170500	74708280	1978	1978	1978	1978	0
142	20240531	170400	74708280	1978	1978	1978	1978	0
143	20240531	170300	74708280	1978	1978	1978	1978	0
144	20240531	170200	74708280	1978	1978	1978	1978	0
145	20240531	170100	74708280	1978	1978	1978	1978	0
146	20240531	170000	74708280	1978	1978	1978	1978	0
147	20240531	165900	74708280	1978	1978	1978	1978	0
148	20240531	165800	74708280	1978	1978	1978	1978	0
149	20240531	165700	74708280	1978	1978	1978	1978	0
150	20240531	165600	74708280	1978	1978	1978	1978	0
151	20240531	165500	74708280	1978	1978	1978	1978	0
152	20240531	165400	74708280	1978	1978	1978	1978	623
153	20240531	165300	74708280	1978	1978	1978	1978	0
154	20240531	165200	74708280	1978	1978	1978	1978	0
155	20240531	165100	74708280	1978	1978	1978	1978	0
156	20240531	165000	74708280	1978	1978	1978	1978	0
157	20240531	164900	74708280	1978	1978	1978	1978	0
158	20240531	164800	74708280	1978	1978	1978	1978	0
159	20240531	164700	74708280	1978	1978	1978	1978	0
160	20240531	164600	74708280	1978	1978	1978	1978	0
161	20240531	164500	74708280	1978	1978	1978	1978	0
162	20240531	164400	74708280	1978	1978	1978	1978	0
163	20240531	164300	74708280	1978	1978	1978	1978	0
164	20240531	164200	74708280	1978	1978	1978	1978	0
165	20240531	164100	74708280	1978	1978	1978	1978	0
166	20240531	164000	74708280	1978	1978	1978	1978	0
167	20240531	163900	74708280	1978	1978	1978	1978	0
168	20240531	163800	74708280	1978	1978	1978	1978	0
169	20240531	163700	74708280	1978	1978	1978	1978	0
170	20240531	163600	74708280	1978	1978	1978	1978	0
171	20240531	163500	74708280	1978	1978	1978	1978	0
172	20240531	163400	74708280	1978	1978	1978	1978	0
173	20240531	163300	74708280	1978	1978	1978	1978	0
174	20240531	163200	74708280	1978	1978	1978	1978	0
175	20240531	163100	74708280	1978	1978	1978	1978	0
176	20240531	163000	74708280	1978	1978	1978	1978	0
177	20240531	162900	74708280	1978	1978	1978	1978	0
178	20240531	162800	74708280	1978	1978	1978	1978	0
179	20240531	162700	74708280	1978	1978	1978	1978	0
180	20240531	162600	74708280	1978	1978	1978	1978	0
181	20240531	162500	74708280	1978	1978	1978	1978	0
182	20240531	162400	74708280	1978	1978	1978	1978	623
183	20240531	162300	74708280	1978	1978	1978	1978	0
184	20240531	162200	74708280	1978	1978	1978	1978	0
185	20240531	162100	74708280	1978	1978	1978	1978	0
186	20240531	162000	74708280	1978	1978	1978	1978	0
187	20240531	161900	74708280	1978	1978	1978	1978	0
188	20240531	161800	74708280	1978	1978	1978	1978	0
189	20240531	161700	74708280	1978	1978	1978	1978	0
190	20240531	161600	74708280	1978	1978	1978	1978	0
191	20240531	161500	74708280	1978	1978	1978	1978	0
192	20240531	161400	74708280	1978	1978	1978	1978	0
193	20240531	161300	74708280	1978	1978	1978	1978	0
194	20240531	161200	74708280	1978	1978	1978	1978	0
195	20240531	161100	74708280	1978	1978	1978	1978	0
196	20240531	161000	74708280	1978	1978	1978	1978	0
197	20240531	160900	74708280	1978	1978	1978	1978	0
198	20240531	160800	74708280	1978	1978	1978	1978	0
199	20240531	160700	74708280	1978	1978	1978	1978	0
200	20240531	160600	74708280	1978	1978	1978	1978	0
201	20240531	160500	74708280	1978	1978	1978	1978	0
202	20240531	160400	74708280	1978	1978	1978	1978	0
203	20240531	160300	74708280	1978	1978	1978	1978	0
204	20240531	160200	74708280	1978	1978	1978	1978	0
205	20240531	160100	74708280	1978	1978	1978	1978	0
206	20240531	160000	74708280	1978	1978	1978	1978	0
207	20240531	155900	74708280	1978	1978	1978	1978	0
208	20240531	155800	74708280	1978	1978	1978	1978	0
209	20240531	155700	74708280	1978	1978	1978	1978	0
210	20240531	155600	74708280	1978	1978	1978	1978	0
211	20240531	155500	74708280	1978	1978	1978	1978	0
212	20240531	155400	74708280	1978	1978	1978	1978	623
213	20240531	155300	74708280	1978	1978	1978	1978	0
214	20240531	155200	74708280	1978	1978	1978	1978	0
215	20240531	155100	74708280	1978	1978	1978	1978	0
216	20240531	155000	74708280	1978	1978	1978	1978	0
217	20240531	154900	74708280	1978	1978	1978	1978	0
218	20240531	154800	74708280	1978	1978	1978	1978	0
219	20240531	154700	74708280	1978	1978	1978	1978	0
220	20240531	154600	74708280	1978	1978	1978	1978	0
221	20240531	154500	74708280	1978	1978	1978	1978	0
222	20240531	154400	74708280	1978	1978	1978	1978	0
223	20240531	154300	74708280	1978	1978	1978	1978	0
224	20240531	154200	74708280	1978	1978	1978	1978	0
225	20240531	154100	74708280	1978	1978	1978	1978	0
226	20240531	154000	74708280	1978	1978	1978	1978	0
227	20240531	153900	74708280	1978	1978	1978	1978	0
228	20240531	153800	74708280	1978	1978	1978	1978	0
229	20240531	153700	74708280	1978	1978	1978	1978	0
230	20240531	153600	74708280	1978	1978	1978	1978	0
231	20240531	153500	74708280	1978	1978	1978	1978	0
232	20240531	153400	74708280	1978	1978	1978	1978	0
233	20240531	153300	74708280	1978	1978	1978	1978	0
234	20240531	153200	74708280	1978	1978	1978	1978	0
235	20240531	153100	74708280	1978	1978	1978	1978	0
236	20240531	153000	74708280	1978	1978	1978	1978	623
237	20240531	152900	73475986	1980	1980	1980	1980	0
238	20240531	152800	73475986	1980	1980	1980	1980	0
239	20240531	152700	73475986	1980	1980	1980	1980	0
240	20240531	152600	73475986	1980	1980	1980	1980	0
241	20240531	152500	73475986	1980	1980	1980	1980	0
242	20240531	152400	73475986	1980	1980	1980	1980	0
243	20240531	152300	73475986	1980	1980	1980	1980	0
244	20240531	152200	73475986	1980	1980	1980	1980	0
245	20240531	152100	73475986	1980	1980	1980	1980	0
246	20240531	152000	73475986	1980	1980	1980	1980	0
247	20240531	151900	73475986	1980	1970	1980	1965	468
248	20240531	151800	72551681	1978	1978	1978	1978	0
249	20240531	151700	72551681	1978	1978	1978	1978	0
250	20240531	151600	72551681	1978	1978	1978	1978	0
251	20240531	151500	72551681	1978	1978	1978	1978	0
252	20240531	151400	72551681	1978	1978	1978	1978	0
253	20240531	151300	72551681	1978	1978	1978	1978	0
254	20240531	151200	72551681	1978	1978	1978	1978	0
255	20240531	151100	72551681	1978	1978	1978	1978	0
256	20240531	151000	72551681	1978	1978	1978	1978	70
257	20240531	150900	72413221	1978	1978	1978	1978	0
258	20240531	150800	72413221	1978	1978	1978	1978	0
259	20240531	150700	72413221	1978	1978	1978	1978	0
260	20240531	150600	72413221	1978	1978	1978	1978	0
261	20240531	150500	72413221	1978	1978	1978	1978	0
262	20240531	150400	72413221	1978	1978	1978	1978	0
263	20240531	150300	72413221	1978	1978	1978	1978	7
264	20240531	150200	72399375	1978	1978	1978	1978	0
265	20240531	150100	72399375	1978	1978	1978	1978	0
266	20240531	150000	72399375	1978	1978	1978	1978	533
267	20240531	145900	71345101	1978	1978	1978	1978	2
268	20240531	145800	71341145	1980	1978	1980	1978	180
269	20240531	145700	70985019	1978	1978	1978	1978	0
270	20240531	145600	70985019	1978	1978	1978	1978	0
271	20240531	145500	70985019	1978	1978	1978	1978	0
272	20240531	145400	70985019	1978	1978	1978	1978	0
273	20240531	145300	70985019	1978	1978	1978	1978	0
274	20240531	145200	70985019	1978	1978	1978	1978	0
275	20240531	145100	70985019	1978	1978	1978	1978	8
276	20240531	145000	70969195	1966	1966	1966	1966	1
277	20240531	144900	70967229	1984	1984	1984	1984	0
278	20240531	144800	70967229	1984	1984	1984	1984	0
279	20240531	144700	70967229	1984	1984	1984	1984	0
280	20240531	144600	70967229	1984	1984	1984	1984	0
281	20240531	144500	70967229	1984	1984	1984	1984	0
282	20240531	144400	70967229	1984	1984	1984	1984	0
283	20240531	144300	70967229	1984	1984	1984	1984	0
284	20240531	144200	70967229	1984	1984	1984	1984	0
285	20240531	144100	70967229	1984	1984	1984	1984	0
286	20240531	144000	70967229	1984	1984	1984	1984	100
287	20240531	143900	70768829	1988	1988	1988	1988	0
288	20240531	143800	70768829	1988	1988	1988	1988	0
289	20240531	143700	70768829	1988	1988	1988	1988	0
290	20240531	143600	70768829	1988	1988	1988	1988	0
291	20240531	143500	70768829	1988	1965	1988	1965	1598
292	20240531	143400	67628667	1989	1989	1989	1989	0
293	20240531	143300	67628667	1989	1984	1989	1984	36
294	20240531	143200	67557138	1960	1971	1971	1960	1930
295	20240531	143100	63768068	1964	1973	2000	1964	6709
296	20240531	143000	50458225	1973	1972	1973	1972	1374
297	20240531	142900	47747523	1974	1974	1974	1974	0
298	20240531	142800	47747523	1974	1974	1974	1974	0
299	20240531	142700	47747523	1974	1974	1974	1974	0
300	20240531	142600	47747523	1974	1974	1974	1974	0
301	20240531	142500	47747523	1974	1974	1974	1974	0
302	20240531	142400	47747523	1974	1974	1974	1974	0
303	20240531	142300	47747523	1974	1974	1974	1974	0
304	20240531	142200	47747523	1974	1974	1974	1974	0
305	20240531	142100	47747523	1974	1967	1974	1967	1500
306	20240531	142000	44794583	1967	1962	1967	1962	55
307	20240531	141900	44686514	1952	1952	1952	1952	0
308	20240531	141800	44686514	1952	1952	1952	1952	0
309	20240531	141700	44686514	1952	1952	1952	1952	36
310	20240531	141600	44616242	1952	1952	1952	1952	0
311	20240531	141500	44616242	1952	1955	1955	1952	2000
312	20240531	141400	40709840	1955	1955	1955	1955	0
313	20240531	141300	40709840	1955	1955	1955	1955	0
314	20240531	141200	40709840	1955	1955	1955	1955	0
315	20240531	141100	40709840	1955	1955	1955	1955	0
316	20240531	141000	40709840	1955	1955	1955	1955	286
317	20240531	140900	40150710	1966	1966	1966	1966	0
318	20240531	140800	40150710	1966	1966	1966	1966	0
319	20240531	140700	40150710	1966	1966	1966	1966	0
320	20240531	140600	40150710	1966	1966	1966	1966	0
321	20240531	140500	40150710	1966	1966	1966	1966	0
322	20240531	140400	40150710	1966	1966	1966	1966	0
323	20240531	140300	40150710	1966	1966	1966	1966	0
324	20240531	140200	40150710	1966	1966	1966	1966	1
325	20240531	140100	40148744	1966	1966	1966	1966	0
326	20240531	140000	40148744	1966	1966	1966	1966	0
327	20240531	135900	40148744	1966	1966	1966	1966	0
328	20240531	135800	40148744	1966	1966	1966	1966	0
329	20240531	135700	40148744	1966	1966	1966	1966	0
330	20240531	135600	40148744	1966	1966	1966	1966	0
331	20240531	135500	40148744	1966	1966	1966	1966	0
332	20240531	135400	40148744	1966	1966	1966	1966	0
333	20240531	135300	40148744	1966	1966	1966	1966	0
334	20240531	135200	40148744	1966	1966	1966	1966	0
335	20240531	135100	40148744	1966	1966	1966	1966	0
336	20240531	135000	40148744	1966	1966	1966	1966	0
337	20240531	134900	40148744	1966	1966	1966	1966	0
338	20240531	134800	40148744	1966	1966	1966	1966	2
339	20240531	134700	40144812	1953	1953	1953	1953	0
340	20240531	134600	40144812	1953	1953	1953	1953	0
341	20240531	134500	40144812	1953	1953	1953	1953	0
342	20240531	134400	40144812	1953	1953	1953	1953	0
343	20240531	134300	40144812	1953	1953	1953	1953	0
344	20240531	134200	40144812	1953	1953	1953	1953	0
345	20240531	134100	40144812	1953	1953	1953	1953	0
346	20240531	134000	40144812	1953	1953	1953	1953	0
347	20240531	133900	40144812	1953	1953	1953	1953	0
348	20240531	133800	40144812	1953	1953	1953	1953	0
349	20240531	133700	40144812	1953	1953	1953	1953	0
350	20240531	133600	40144812	1953	1953	1953	1953	0
351	20240531	133500	40144812	1953	1953	1953	1953	0
352	20240531	133400	40144812	1953	1953	1953	1953	0
353	20240531	133300	40144812	1953	1953	1953	1953	0
354	20240531	133200	40144812	1953	1953	1953	1953	0
355	20240531	133100	40144812	1953	1953	1953	1953	0
356	20240531	133000	40144812	1953	1953	1953	1953	0
357	20240531	132900	40144812	1953	1953	1953	1953	0
358	20240531	132800	40144812	1953	1953	1953	1953	0
359	20240531	132700	40144812	1953	1953	1953	1953	0
360	20240531	132600	40144812	1953	1953	1953	1953	0
361	20240531	132500	40144812	1953	1953	1953	1953	0
362	20240531	132400	40144812	1953	1953	1953	1953	0
363	20240531	132300	40144812	1953	1953	1953	1953	0
364	20240531	132200	40144812	1953	1953	1953	1953	0
365	20240531	132100	40144812	1953	1953	1953	1953	0
366	20240531	132000	40144812	1953	1953	1953	1953	0
367	20240531	131900	40144812	1953	1953	1953	1953	0
368	20240531	131800	40144812	1953	1953	1953	1953	0
369	20240531	131700	40144812	1953	1953	1953	1953	0
370	20240531	131600	40144812	1953	1953	1953	1953	0
371	20240531	131500	40144812	1953	1953	1953	1953	0
372	20240531	131400	40144812	1953	1953	1953	1953	0
373	20240531	131300	40144812	1953	1953	1953	1953	0
374	20240531	131200	40144812	1953	1953	1953	1953	0
375	20240531	131100	40144812	1953	1953	1953	1953	0
376	20240531	131000	40144812	1953	1954	1954	1953	286
377	20240531	130900	39586069	1961	1961	1961	1961	0
378	20240531	130800	39586069	1961	1961	1961	1961	0
379	20240531	130700	39586069	1961	1961	1961	1961	0
380	20240531	130600	39586069	1961	1961	1961	1961	1
381	20240531	130500	39584108	1967	1967	1967	1967	0
382	20240531	130400	39584108	1967	1967	1967	1967	0
383	20240531	130300	39584108	1967	1967	1967	1967	0
384	20240531	130200	39584108	1967	1967	1967	1967	0
385	20240531	130100	39584108	1967	1967	1967	1967	0
386	20240531	130000	39584108	1967	1967	1967	1967	0
387	20240531	125900	39584108	1967	1967	1967	1967	0
388	20240531	125800	39584108	1967	1967	1967	1967	0
389	20240531	125700	39584108	1967	1967	1967	1967	0
390	20240531	125600	39584108	1967	1967	1967	1967	0
391	20240531	125500	39584108	1967	1967	1967	1967	0
392	20240531	125400	39584108	1967	1967	1967	1967	0
393	20240531	125300	39584108	1967	1967	1967	1967	0
394	20240531	125200	39584108	1967	1967	1967	1967	0
395	20240531	125100	39584108	1967	1967	1967	1967	0
396	20240531	125000	39584108	1967	1967	1967	1967	0
397	20240531	124900	39584108	1967	1967	1967	1967	0
398	20240531	124800	39584108	1967	1967	1967	1967	0
399	20240531	124700	39584108	1967	1967	1967	1967	0
400	20240531	124600	39584108	1967	1967	1967	1967	0
401	20240531	124500	39584108	1967	1953	1967	1953	226
402	20240531	124400	39141283	1953	1955	1955	1953	1000
403	20240531	124300	37187638	1955	1955	1955	1955	0
404	20240531	124200	37187638	1955	1960	1960	1955	36
405	20240531	124100	37117243	1967	1967	1967	1967	0
406	20240531	124000	37117243	1967	1967	1967	1967	0
407	20240531	123900	37117243	1967	1967	1967	1967	0
408	20240531	123800	37117243	1967	1967	1967	1967	0
409	20240531	123700	37117243	1967	1967	1967	1967	0
410	20240531	123600	37117243	1967	1967	1967	1967	0
411	20240531	123500	37117243	1967	1967	1967	1967	0
412	20240531	123400	37117243	1967	1967	1967	1967	0
413	20240531	123300	37117243	1967	1967	1967	1967	0
414	20240531	123200	37117243	1967	1967	1967	1967	0
415	20240531	123100	37117243	1967	1967	1967	1967	1
416	20240531	123000	37115276	1967	1967	1967	1967	0
417	20240531	122900	37115276	1967	1967	1967	1967	0
418	20240531	122800	37115276	1967	1967	1967	1967	0
419	20240531	122700	37115276	1967	1967	1967	1967	0
420	20240531	122600	37115276	1967	1967	1967	1967	0
421	20240531	122500	37115276	1967	1967	1967	1967	11
422	20240531	122400	37093639	1952	1952	1952	1952	0
423	20240531	122300	37093639	1952	1952	1952	1952	0
424	20240531	122200	37093639	1952	1952	1952	1952	0
425	20240531	122100	37093639	1952	1952	1952	1952	0
426	20240531	122000	37093639	1952	1952	1952	1952	0
427	20240531	121900	37093639	1952	1952	1952	1952	0
428	20240531	121800	37093639	1952	1952	1952	1952	0
429	20240531	121700	37093639	1952	1952	1952	1952	0
430	20240531	121600	37093639	1952	1952	1952	1952	0
431	20240531	121500	37093639	1952	1952	1952	1952	0
432	20240531	121400	37093639	1952	1952	1952	1952	0
433	20240531	121300	37093639	1952	1952	1952	1952	0
434	20240531	121200	37093639	1952	1952	1952	1952	0
435	20240531	121100	37093639	1952	1952	1952	1952	0
436	20240531	121000	37093639	1952	1955	1955	1952	287
437	20240531	120900	36533384	1955	1955	1955	1955	0
438	20240531	120800	36533384	1955	1955	1955	1955	0
439	20240531	120700	36533384	1955	1955	1955	1955	0
440	20240531	120600	36533384	1955	1955	1955	1955	0
441	20240531	120500	36533384	1955	1955	1955	1955	0
442	20240531	120400	36533384	1955	1955	1955	1955	0
443	20240531	120300	36533384	1955	1955	1955	1955	0
444	20240531	120200	36533384	1955	1955	1955	1955	0
445	20240531	120100	36533384	1955	1955	1955	1955	0
446	20240531	120000	36533384	1955	1955	1955	1955	0
447	20240531	115900	36533384	1955	1955	1955	1955	0
448	20240531	115800	36533384	1955	1955	1955	1955	0
449	20240531	115700	36533384	1955	1955	1955	1955	0
450	20240531	115600	36533384	1955	1955	1955	1955	0
451	20240531	115500	36533384	1955	1955	1955	1955	0
452	20240531	115400	36533384	1955	1955	1955	1955	0
453	20240531	115300	36533384	1955	1955	1955	1955	61
454	20240531	115200	36414129	1955	1955	1955	1955	40
455	20240531	115100	36335929	1969	1969	1969	1969	0
456	20240531	115000	36335929	1969	1969	1969	1969	0
457	20240531	114900	36335929	1969	1969	1969	1969	0
458	20240531	114800	36335929	1969	1969	1969	1969	0
459	20240531	114700	36335929	1969	1969	1969	1969	0
460	20240531	114600	36335929	1969	1969	1969	1969	0
461	20240531	114500	36335929	1969	1969	1969	1969	0
462	20240531	114400	36335929	1969	1969	1969	1969	0
463	20240531	114300	36335929	1969	1969	1969	1969	0
464	20240531	114200	36335929	1969	1969	1969	1969	0
465	20240531	114100	36335929	1969	1969	1969	1969	0
466	20240531	114000	36335929	1969	1969	1969	1969	0
467	20240531	113900	36335929	1969	1969	1969	1969	0
468	20240531	113800	36335929	1969	1969	1969	1969	0
469	20240531	113700	36335929	1969	1969	1969	1969	0
470	20240531	113600	36335929	1969	1969	1969	1969	0
471	20240531	113500	36335929	1969	1969	1969	1969	0
472	20240531	113400	36335929	1969	1969	1969	1969	0
473	20240531	113300	36335929	1969	1969	1969	1969	31
474	20240531	113200	36274890	1969	1969	1969	1969	0
475	20240531	113100	36274890	1969	1969	1969	1969	0
476	20240531	113000	36274890	1969	1969	1969	1969	0
477	20240531	112900	36274890	1969	1969	1969	1969	0
478	20240531	112800	36274890	1969	1969	1969	1969	0
479	20240531	112700	36274890	1969	1969	1969	1969	0
480	20240531	112600	36274890	1969	1969	1969	1969	0
481	20240531	112500	36274890	1969	1969	1969	1969	0
482	20240531	112400	36274890	1969	1969	1969	1969	0
483	20240531	112300	36274890	1969	1969	1969	1969	0
484	20240531	112200	36274890	1969	1969	1969	1969	0
485	20240531	112100	36274890	1969	1969	1969	1969	0
486	20240531	112000	36274890	1969	1969	1969	1969	0
487	20240531	111900	36274890	1969	1969	1969	1969	0
488	20240531	111800	36274890	1969	1969	1969	1969	0
489	20240531	111700	36274890	1969	1969	1969	1969	0
490	20240531	111600	36274890	1969	1969	1969	1969	0
491	20240531	111500	36274890	1969	1969	1969	1969	0
492	20240531	111400	36274890	1969	1969	1969	1969	0
493	20240531	111300	36274890	1969	1969	1969	1969	1
494	20240531	111200	36272921	1969	1969	1969	1969	0
495	20240531	111100	36272921	1969	1969	1969	1969	7
496	20240531	111000	36259138	1950	1951	1951	1950	287
497	20240531	110900	35699482	1970	1960	1970	1960	24
498	20240531	110800	35652432	1960	1953	1960	1950	3660
499	20240531	110700	28495512	1953	1953	1953	1953	0
500	20240531	110600	28495512	1953	1953	1953	1953	0
501	20240531	110500	28495512	1953	1953	1953	1953	0
502	20240531	110400	28495512	1953	1953	1953	1953	0
503	20240531	110300	28495512	1953	1953	1953	1953	0
504	20240531	110200	28495512	1953	1953	1953	1953	0
505	20240531	110100	28495512	1953	1953	1953	1953	0
506	20240531	110000	28495512	1953	1953	1953	1953	0
507	20240531	105900	28495512	1953	1953	1953	1953	0
508	20240531	105800	28495512	1953	1953	1953	1953	51
509	20240531	105700	28395909	1960	1960	1960	1960	0
510	20240531	105600	28395909	1960	1960	1960	1960	0
511	20240531	105500	28395909	1960	1960	1960	1960	0
512	20240531	105400	28395909	1960	1960	1960	1960	306
513	20240531	105300	27796149	1960	1960	1960	1960	0
514	20240531	105200	27796149	1960	1960	1960	1960	2
515	20240531	105100	27792229	1955	1954	1955	1954	2922
516	20240531	105000	22082592	1954	1954	1954	1954	0
517	20240531	104900	22082592	1954	1954	1954	1954	0
518	20240531	104800	22082592	1954	1954	1954	1954	0
519	20240531	104700	22082592	1954	1954	1954	1954	0
520	20240531	104600	22082592	1954	1954	1954	1954	0
521	20240531	104500	22082592	1954	1954	1954	1954	0
522	20240531	104400	22082592	1954	1954	1954	1954	0
523	20240531	104300	22082592	1954	1954	1954	1954	0
524	20240531	104200	22082592	1954	1954	1954	1954	0
525	20240531	104100	22082592	1954	1954	1954	1954	0
526	20240531	104000	22082592	1954	1954	1954	1954	0
527	20240531	103900	22082592	1954	1954	1954	1954	0
528	20240531	103800	22082592	1954	1954	1954	1954	0
529	20240531	103700	22082592	1954	1954	1954	1954	0
530	20240531	103600	22082592	1954	1954	1954	1954	0
531	20240531	103500	22082592	1954	1954	1954	1954	0
532	20240531	103400	22082592	1954	1954	1954	1954	255
533	20240531	103300	21584322	1954	1954	1954	1954	0
534	20240531	103200	21584322	1954	1954	1954	1954	0
535	20240531	103100	21584322	1954	1954	1954	1954	0
536	20240531	103000	21584322	1954	1954	1954	1954	0
537	20240531	102900	21584322	1954	1954	1954	1954	0
538	20240531	102800	21584322	1954	1954	1954	1954	0
539	20240531	102700	21584322	1954	1954	1954	1954	0
540	20240531	102600	21584322	1954	1954	1954	1954	0
541	20240531	102500	21584322	1954	1954	1954	1954	100
542	20240531	102400	21388922	1955	1955	1955	1955	5
543	20240531	102300	21379147	1955	1955	1955	1955	0
544	20240531	102200	21379147	1955	1955	1955	1955	0
545	20240531	102100	21379147	1955	1955	1955	1955	0
546	20240531	102000	21379147	1955	1955	1955	1955	0
547	20240531	101900	21379147	1955	1955	1955	1955	0
548	20240531	101800	21379147	1955	1955	1955	1955	1
549	20240531	101700	21377192	1951	1951	1951	1951	0
550	20240531	101600	21377192	1951	1951	1951	1951	0
551	20240531	101500	21377192	1951	1951	1951	1951	0
552	20240531	101400	21377192	1951	1951	1951	1951	0
553	20240531	101300	21377192	1951	1951	1951	1951	0
554	20240531	101200	21377192	1951	1951	1951	1951	1000
555	20240531	101100	19426192	1951	1951	1951	1951	0
556	20240531	101000	19426192	1951	1951	1951	1951	287
557	20240531	100900	18866255	1951	1951	1951	1951	0
558	20240531	100800	18866255	1951	1956	1956	1951	697
559	20240531	100700	17505462	1957	1957	1957	1957	51
560	20240531	100600	17405655	1957	1957	1957	1957	0
561	20240531	100500	17405655	1957	1957	1957	1957	0
562	20240531	100400	17405655	1957	1957	1957	1957	0
563	20240531	100300	17405655	1957	1957	1957	1957	0
564	20240531	100200	17405655	1957	1957	1957	1957	0
565	20240531	100100	17405655	1957	1959	1960	1957	307
566	20240531	100000	16804391	1960	1960	1960	1960	0
567	20240531	095900	16804391	1960	1960	1960	1960	0
568	20240531	095800	16804391	1960	1964	1964	1960	1149
569	20240531	095700	14552335	1960	1960	1960	1960	0
570	20240531	095600	14552335	1960	1960	1960	1960	0
571	20240531	095500	14552335	1960	1960	1960	1960	393
572	20240531	095400	13782055	1960	1960	1960	1960	0
573	20240531	095300	13782055	1960	1964	1964	1960	1225
574	20240531	095200	11380955	1960	1960	1960	1960	0
575	20240531	095100	11380955	1960	1960	1960	1960	0
576	20240531	095000	11380955	1960	1961	1961	1960	736
577	20240531	094900	9938373	1960	1960	1960	1960	0
578	20240531	094800	9938373	1960	1960	1960	1960	0
579	20240531	094700	9938373	1960	1963	1963	1960	1657
580	20240531	094600	6688893	1964	1964	1964	1964	6
581	20240531	094500	6677109	1964	1964	1964	1964	10
582	20240531	094400	6657469	1964	1964	1964	1964	333
583	20240531	094300	6003457	1964	1964	1964	1964	0
584	20240531	094200	6003457	1964	1964	1964	1964	0
585	20240531	094100	6003457	1964	1964	1964	1964	0
586	20240531	094000	6003457	1964	1967	1967	1964	383
587	20240531	093900	5250519	1967	1967	1967	1967	0
588	20240531	093800	5250519	1967	1967	1967	1967	0
589	20240531	093700	5250519	1967	1967	1967	1967	0
590	20240531	093600	5250519	1967	1967	1967	1967	0
591	20240531	093500	5250519	1967	1970	1970	1967	253
592	20240531	093400	4752208	1970	1970	1970	1970	0
593	20240531	093300	4752208	1970	1970	1970	1970	0
594	20240531	093200	4752208	1970	1970	1970	1970	0
595	20240531	093100	4752208	1970	1970	1970	1970	0
596	20240531	093000	4752208	1970	1970	1970	1970	11
597	20240531	092900	4730538	1970	1971	1971	1970	480
598	20240531	092800	3784467	1975	1975	1975	1975	0
599	20240531	092700	3784467	1975	1975	1975	1975	0
600	20240531	092600	3784467	1975	1975	1975	1975	3
601	20240531	092500	3778542	1975	1980	1980	1975	10
602	20240531	092400	3758752	1988	1988	1988	1988	0
603	20240531	092300	3758752	1988	1988	1988	1988	0
604	20240531	092200	3758752	1988	1988	1988	1988	0
605	20240531	092100	3758752	1988	1988	1988	1988	0
606	20240531	092000	3758752	1988	1988	1988	1988	0
607	20240531	091900	3758752	1988	1988	1988	1988	0
608	20240531	091800	3758752	1988	1988	1988	1988	0
609	20240531	091700	3758752	1988	1988	1988	1988	105
610	20240531	091600	3550012	1988	1988	1988	1988	0
611	20240531	091500	3550012	1988	1988	1988	1988	1
612	20240531	091400	3548024	1988	1988	1988	1988	0
613	20240531	091300	3548024	1988	1988	1988	1988	0
614	20240531	091200	3548024	1988	1988	1988	1988	0
615	20240531	091100	3548024	1988	1988	1988	1988	0
616	20240531	091000	3548024	1988	1988	1988	1988	0
617	20240531	090900	3548024	1988	1988	1988	1988	0
618	20240531	090800	3548024	1988	1988	1988	1988	0
619	20240531	090700	3548024	1988	1988	1988	1988	0
620	20240531	090600	3548024	1988	1988	1988	1988	0
621	20240531	090500	3548024	1988	1988	1988	1988	0
622	20240531	090400	3548024	1988	1988	1988	1988	3
623	20240531	090300	3542060	1970	1970	1970	1970	0
624	20240531	090200	3542060	1970	1970	1970	1970	26
625	20240531	090100	3490840	1970	1970	1970	1970	0
626	20240531	090000	3490840	1970	1970	1970	1970	1772