KissMeData/016090/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	190200	190807843	1975	1975	1975	1975	1544
3	20240531	190100	190807843	1975	1975	1975	1975	0
4	20240531	190000	190807843	1975	1975	1975	1975	0
5	20240531	185900	190807843	1975	1975	1975	1975	0
6	20240531	185800	190807843	1975	1975	1975	1975	0
7	20240531	185700	190807843	1975	1975	1975	1975	0
8	20240531	185600	190807843	1975	1975	1975	1975	0
9	20240531	185500	190807843	1975	1975	1975	1975	0
10	20240531	185400	190807843	1975	1975	1975	1975	0
11	20240531	185300	190807843	1975	1975	1975	1975	0
12	20240531	185200	190807843	1975	1975	1975	1975	0
13	20240531	185100	190807843	1975	1975	1975	1975	0
14	20240531	185000	190807843	1975	1975	1975	1975	0
15	20240531	184900	190807843	1975	1975	1975	1975	0
16	20240531	184800	190807843	1975	1975	1975	1975	0
17	20240531	184700	190807843	1975	1975	1975	1975	0
18	20240531	184600	190807843	1975	1975	1975	1975	0
19	20240531	184500	190807843	1975	1975	1975	1975	0
20	20240531	184400	190807843	1975	1975	1975	1975	0
21	20240531	184300	190807843	1975	1975	1975	1975	0
22	20240531	184200	190807843	1975	1975	1975	1975	0
23	20240531	184100	190807843	1975	1975	1975	1975	0
24	20240531	184000	190807843	1975	1975	1975	1975	0
25	20240531	183900	190807843	1975	1975	1975	1975	0
26	20240531	183800	190807843	1975	1975	1975	1975	0
27	20240531	183700	190807843	1975	1975	1975	1975	0
28	20240531	183600	190807843	1975	1975	1975	1975	0
29	20240531	183500	190807843	1975	1975	1975	1975	0
30	20240531	183400	190807843	1975	1975	1975	1975	0
31	20240531	183300	190807843	1975	1975	1975	1975	0
32	20240531	183200	190807843	1975	1975	1975	1975	1544
33	20240531	183100	190807843	1975	1975	1975	1975	0
34	20240531	183000	190807843	1975	1975	1975	1975	0
35	20240531	182900	190807843	1975	1975	1975	1975	0
36	20240531	182800	190807843	1975	1975	1975	1975	0
37	20240531	182700	190807843	1975	1975	1975	1975	0
38	20240531	182600	190807843	1975	1975	1975	1975	0
39	20240531	182500	190807843	1975	1975	1975	1975	0
40	20240531	182400	190807843	1975	1975	1975	1975	0
41	20240531	182300	190807843	1975	1975	1975	1975	0
42	20240531	182200	190807843	1975	1975	1975	1975	0
43	20240531	182100	190807843	1975	1975	1975	1975	0
44	20240531	182000	190807843	1975	1975	1975	1975	0
45	20240531	181900	190807843	1975	1975	1975	1975	0
46	20240531	181800	190807843	1975	1975	1975	1975	0
47	20240531	181700	190807843	1975	1975	1975	1975	0
48	20240531	181600	190807843	1975	1975	1975	1975	0
49	20240531	181500	190807843	1975	1975	1975	1975	0
50	20240531	181400	190807843	1975	1975	1975	1975	0
51	20240531	181300	190807843	1975	1975	1975	1975	0
52	20240531	181200	190807843	1975	1975	1975	1975	0
53	20240531	181100	190807843	1975	1975	1975	1975	0
54	20240531	181000	190807843	1975	1975	1975	1975	0
55	20240531	180900	190807843	1975	1975	1975	1975	0
56	20240531	180800	190807843	1975	1975	1975	1975	0
57	20240531	180700	190807843	1975	1975	1975	1975	0
58	20240531	180600	190807843	1975	1975	1975	1975	0
59	20240531	180500	190807843	1975	1975	1975	1975	0
60	20240531	180400	190807843	1975	1975	1975	1975	0
61	20240531	180300	190807843	1975	1975	1975	1975	0
62	20240531	180200	190807843	1975	1975	1975	1975	1544
63	20240531	180100	190807843	1975	1975	1975	1975	0
64	20240531	180000	190807843	1975	1975	1975	1975	0
65	20240531	175900	190807843	1975	1975	1975	1975	0
66	20240531	175800	190807843	1975	1975	1975	1975	0
67	20240531	175700	190807843	1975	1975	1975	1975	0
68	20240531	175600	190807843	1975	1975	1975	1975	0
69	20240531	175500	190807843	1975	1975	1975	1975	0
70	20240531	175400	190807843	1975	1975	1975	1975	0
71	20240531	175300	190807843	1975	1975	1975	1975	0
72	20240531	175200	190807843	1975	1975	1975	1975	0
73	20240531	175100	190807843	1975	1975	1975	1975	0
74	20240531	175000	190807843	1975	1975	1975	1975	0
75	20240531	174900	190807843	1975	1975	1975	1975	0
76	20240531	174800	190807843	1975	1975	1975	1975	0
77	20240531	174700	190807843	1975	1975	1975	1975	0
78	20240531	174600	190807843	1975	1975	1975	1975	0
79	20240531	174500	190807843	1975	1975	1975	1975	0
80	20240531	174400	190807843	1975	1975	1975	1975	0
81	20240531	174300	190807843	1975	1975	1975	1975	0
82	20240531	174200	190807843	1975	1975	1975	1975	0
83	20240531	174100	190807843	1975	1975	1975	1975	0
84	20240531	174000	190807843	1975	1975	1975	1975	0
85	20240531	173900	190807843	1975	1975	1975	1975	0
86	20240531	173800	190807843	1975	1975	1975	1975	0
87	20240531	173700	190807843	1975	1975	1975	1975	0
88	20240531	173600	190807843	1975	1975	1975	1975	0
89	20240531	173500	190807843	1975	1975	1975	1975	0
90	20240531	173400	190807843	1975	1975	1975	1975	0
91	20240531	173300	190807843	1975	1975	1975	1975	0
92	20240531	173200	190807843	1975	1975	1975	1975	1544
93	20240531	173100	190807843	1975	1975	1975	1975	0
94	20240531	173000	190807843	1975	1975	1975	1975	0
95	20240531	172900	190807843	1975	1975	1975	1975	0
96	20240531	172800	190807843	1975	1975	1975	1975	0
97	20240531	172700	190807843	1975	1975	1975	1975	0
98	20240531	172600	190807843	1975	1975	1975	1975	0
99	20240531	172500	190807843	1975	1975	1975	1975	0
100	20240531	172400	190807843	1975	1975	1975	1975	0
101	20240531	172300	190807843	1975	1975	1975	1975	0
102	20240531	172200	190807843	1975	1975	1975	1975	0
103	20240531	172100	190807843	1975	1975	1975	1975	0
104	20240531	172000	190807843	1975	1975	1975	1975	0
105	20240531	171900	190807843	1975	1975	1975	1975	0
106	20240531	171800	190807843	1975	1975	1975	1975	0
107	20240531	171700	190807843	1975	1975	1975	1975	0
108	20240531	171600	190807843	1975	1975	1975	1975	0
109	20240531	171500	190807843	1975	1975	1975	1975	0
110	20240531	171400	190807843	1975	1975	1975	1975	0
111	20240531	171300	190807843	1975	1975	1975	1975	0
112	20240531	171200	190807843	1975	1975	1975	1975	0
113	20240531	171100	190807843	1975	1975	1975	1975	0
114	20240531	171000	190807843	1975	1975	1975	1975	0
115	20240531	170900	190807843	1975	1975	1975	1975	0
116	20240531	170800	190807843	1975	1975	1975	1975	0
117	20240531	170700	190807843	1975	1975	1975	1975	0
118	20240531	170600	190807843	1975	1975	1975	1975	0
119	20240531	170500	190807843	1975	1975	1975	1975	0
120	20240531	170400	190807843	1975	1975	1975	1975	0
121	20240531	170300	190807843	1975	1975	1975	1975	0
122	20240531	170200	190807843	1975	1975	1975	1975	1544
123	20240531	170100	190807843	1975	1975	1975	1975	0
124	20240531	170000	190807843	1975	1975	1975	1975	0
125	20240531	165900	190807843	1975	1975	1975	1975	0
126	20240531	165800	190807843	1975	1975	1975	1975	0
127	20240531	165700	190807843	1975	1975	1975	1975	0
128	20240531	165600	190807843	1975	1975	1975	1975	0
129	20240531	165500	190807843	1975	1975	1975	1975	0
130	20240531	165400	190807843	1975	1975	1975	1975	0
131	20240531	165300	190807843	1975	1975	1975	1975	0
132	20240531	165200	190807843	1975	1975	1975	1975	0
133	20240531	165100	190807843	1975	1975	1975	1975	0
134	20240531	165000	190807843	1975	1975	1975	1975	0
135	20240531	164900	190807843	1975	1975	1975	1975	0
136	20240531	164800	190807843	1975	1975	1975	1975	0
137	20240531	164700	190807843	1975	1975	1975	1975	0
138	20240531	164600	190807843	1975	1975	1975	1975	0
139	20240531	164500	190807843	1975	1975	1975	1975	0
140	20240531	164400	190807843	1975	1975	1975	1975	0
141	20240531	164300	190807843	1975	1975	1975	1975	0
142	20240531	164200	190807843	1975	1975	1975	1975	0
143	20240531	164100	190807843	1975	1975	1975	1975	0
144	20240531	164000	190807843	1975	1975	1975	1975	0
145	20240531	163900	190807843	1975	1975	1975	1975	0
146	20240531	163800	190807843	1975	1975	1975	1975	0
147	20240531	163700	190807843	1975	1975	1975	1975	0
148	20240531	163600	190807843	1975	1975	1975	1975	0
149	20240531	163500	190807843	1975	1975	1975	1975	0
150	20240531	163400	190807843	1975	1975	1975	1975	0
151	20240531	163300	190807843	1975	1975	1975	1975	0
152	20240531	163200	190807843	1975	1975	1975	1975	1544
153	20240531	163100	190807843	1975	1975	1975	1975	0
154	20240531	163000	190807843	1975	1975	1975	1975	0
155	20240531	162900	190807843	1975	1975	1975	1975	0
156	20240531	162800	190807843	1975	1975	1975	1975	0
157	20240531	162700	190807843	1975	1975	1975	1975	0
158	20240531	162600	190807843	1975	1975	1975	1975	0
159	20240531	162500	190807843	1975	1975	1975	1975	0
160	20240531	162400	190807843	1975	1975	1975	1975	0
161	20240531	162300	190807843	1975	1975	1975	1975	0
162	20240531	162200	190807843	1975	1975	1975	1975	0
163	20240531	162100	190807843	1975	1975	1975	1975	0
164	20240531	162000	190807843	1975	1975	1975	1975	0
165	20240531	161900	190807843	1975	1975	1975	1975	0
166	20240531	161800	190807843	1975	1975	1975	1975	0
167	20240531	161700	190807843	1975	1975	1975	1975	0
168	20240531	161600	190807843	1975	1975	1975	1975	0
169	20240531	161500	190807843	1975	1975	1975	1975	0
170	20240531	161400	190807843	1975	1975	1975	1975	0
171	20240531	161300	190807843	1975	1975	1975	1975	0
172	20240531	161200	190807843	1975	1975	1975	1975	0
173	20240531	161100	190807843	1975	1975	1975	1975	0
174	20240531	161000	190807843	1975	1975	1975	1975	0
175	20240531	160900	190807843	1975	1975	1975	1975	0
176	20240531	160800	190807843	1975	1975	1975	1975	0
177	20240531	160700	190807843	1975	1975	1975	1975	0
178	20240531	160600	190807843	1975	1975	1975	1975	0
179	20240531	160500	190807843	1975	1975	1975	1975	0
180	20240531	160400	190807843	1975	1975	1975	1975	0
181	20240531	160300	190807843	1975	1975	1975	1975	0
182	20240531	160200	190807843	1975	1975	1975	1975	1544
183	20240531	160100	190807843	1975	1975	1975	1975	0
184	20240531	160000	190807843	1975	1975	1975	1975	0
185	20240531	155900	190807843	1975	1975	1975	1975	0
186	20240531	155800	190807843	1975	1975	1975	1975	0
187	20240531	155700	190807843	1975	1975	1975	1975	0
188	20240531	155600	190807843	1975	1975	1975	1975	0
189	20240531	155500	190807843	1975	1975	1975	1975	0
190	20240531	155400	190807843	1975	1975	1975	1975	0
191	20240531	155300	190807843	1975	1975	1975	1975	0
192	20240531	155200	190807843	1975	1975	1975	1975	0
193	20240531	155100	190807843	1975	1975	1975	1975	0
194	20240531	155000	190807843	1975	1975	1975	1975	0
195	20240531	154900	190807843	1975	1975	1975	1975	0
196	20240531	154800	190807843	1975	1975	1975	1975	0
197	20240531	154700	190807843	1975	1975	1975	1975	0
198	20240531	154600	190807843	1975	1975	1975	1975	0
199	20240531	154500	190807843	1975	1975	1975	1975	0
200	20240531	154400	190807843	1975	1975	1975	1975	0
201	20240531	154300	190807843	1975	1975	1975	1975	0
202	20240531	154200	190807843	1975	1975	1975	1975	0
203	20240531	154100	190807843	1975	1975	1975	1975	0
204	20240531	154000	190807843	1975	1975	1975	1975	0
205	20240531	153900	190807843	1975	1975	1975	1975	0
206	20240531	153800	190807843	1975	1975	1975	1975	0
207	20240531	153700	190807843	1975	1975	1975	1975	0
208	20240531	153600	190807843	1975	1975	1975	1975	0
209	20240531	153500	190807843	1975	1975	1975	1975	0
210	20240531	153400	190807843	1975	1975	1975	1975	0
211	20240531	153300	190807843	1975	1975	1975	1975	0
212	20240531	153200	190807843	1975	1975	1975	1975	1544
213	20240531	153100	190807843	1975	1975	1975	1975	0
214	20240531	153000	190807843	1975	1975	1975	1975	1544
215	20240531	152900	187758443	1976	1976	1976	1976	0
216	20240531	152800	187758443	1976	1976	1976	1976	0
217	20240531	152700	187758443	1976	1976	1976	1976	0
218	20240531	152600	187758443	1976	1976	1976	1976	0
219	20240531	152500	187758443	1976	1976	1976	1976	0
220	20240531	152400	187758443	1976	1976	1976	1976	0
221	20240531	152300	187758443	1976	1976	1976	1976	0
222	20240531	152200	187758443	1976	1976	1976	1976	0
223	20240531	152100	187758443	1976	1976	1976	1976	0
224	20240531	152000	187758443	1976	1976	1976	1976	0
225	20240531	151900	187758443	1976	1976	1976	1976	1
226	20240531	151800	187756467	1975	1976	1976	1975	29
227	20240531	151700	187699191	1975	1975	1975	1975	49
228	20240531	151600	187602416	1973	1973	1973	1973	120
229	20240531	151500	187365656	1973	1974	1975	1972	83
230	20240531	151400	187201895	1972	1974	1974	1972	100
231	20240531	151300	187004687	1972	1972	1972	1971	1574
232	20240531	151200	183900760	1972	1972	1972	1972	4
233	20240531	151100	183892872	1971	1971	1971	1971	0
234	20240531	151000	183892872	1971	1971	1971	1971	42
235	20240531	150900	183810090	1971	1972	1972	1971	3083
236	20240531	150800	177732870	1974	1972	1974	1972	51
237	20240531	150700	177632296	1973	1974	1974	1973	1549
238	20240531	150600	174576118	1977	1977	1977	1977	0
239	20240531	150500	174576118	1977	1976	1977	1976	714
240	20240531	150400	173164966	1974	1974	1974	1974	0
241	20240531	150300	173164966	1974	1974	1974	1974	505
242	20240531	150200	172168096	1974	1974	1974	1974	0
243	20240531	150100	172168096	1974	1974	1974	1974	7
244	20240531	150000	172154278	1974	1974	1974	1974	2
245	20240531	145900	172150330	1974	1974	1974	1974	0
246	20240531	145800	172150330	1974	1974	1974	1974	0
247	20240531	145700	172150330	1974	1974	1974	1974	50
248	20240531	145600	172051630	1974	1974	1974	1974	3
249	20240531	145500	172045708	1974	1974	1974	1974	3
250	20240531	145400	172039786	1974	1974	1974	1974	5
251	20240531	145300	172029916	1974	1976	1976	1974	41
252	20240531	145200	171948939	1975	1975	1975	1975	3
253	20240531	145100	171943014	1976	1976	1976	1976	0
254	20240531	145000	171943014	1976	1976	1976	1976	0
255	20240531	144900	171943014	1976	1976	1976	1976	11
256	20240531	144800	171921278	1974	1974	1974	1974	875
257	20240531	144700	170194028	1974	1974	1974	1974	0
258	20240531	144600	170194028	1974	1974	1974	1974	0
259	20240531	144500	170194028	1974	1974	1974	1974	0
260	20240531	144400	170194028	1974	1974	1974	1974	0
261	20240531	144300	170194028	1974	1974	1974	1974	0
262	20240531	144200	170194028	1974	1974	1974	1974	0
263	20240531	144100	170194028	1974	1974	1974	1974	0
264	20240531	144000	170194028	1974	1974	1974	1974	107
265	20240531	143900	169982810	1974	1974	1974	1974	0
266	20240531	143800	169982810	1974	1974	1974	1974	0
267	20240531	143700	169982810	1974	1974	1974	1974	194
268	20240531	143600	169599854	1974	1974	1974	1974	0
269	20240531	143500	169599854	1974	1974	1974	1974	0
270	20240531	143400	169599854	1974	1974	1974	1974	0
271	20240531	143300	169599854	1974	1974	1974	1974	0
272	20240531	143200	169599854	1974	1974	1974	1974	290
273	20240531	143100	169027394	1976	1976	1976	1976	0
274	20240531	143000	169027394	1976	1976	1976	1976	1
275	20240531	142900	169025418	1976	1976	1976	1976	247
276	20240531	142800	168537346	1976	1976	1976	1976	3
277	20240531	142700	168531418	1975	1975	1975	1975	0
278	20240531	142600	168531418	1975	1975	1975	1975	7
279	20240531	142500	168517593	1975	1975	1975	1975	0
280	20240531	142400	168517593	1975	1975	1975	1975	333
281	20240531	142300	167859918	1975	1975	1975	1975	2
282	20240531	142200	167855968	1974	1974	1974	1974	0
283	20240531	142100	167855968	1974	1974	1974	1974	0
284	20240531	142000	167855968	1974	1974	1974	1974	0
285	20240531	141900	167855968	1974	1974	1974	1974	0
286	20240531	141800	167855968	1974	1974	1974	1974	0
287	20240531	141700	167855968	1974	1974	1974	1974	0
288	20240531	141600	167855968	1974	1974	1974	1974	0
289	20240531	141500	167855968	1974	1974	1974	1974	0
290	20240531	141400	167855968	1974	1974	1974	1974	0
291	20240531	141300	167855968	1974	1974	1974	1974	0
292	20240531	141200	167855968	1974	1974	1974	1974	0
293	20240531	141100	167855968	1974	1974	1974	1974	0
294	20240531	141000	167855968	1974	1974	1974	1974	6
295	20240531	140900	167844124	1975	1975	1975	1975	0
296	20240531	140800	167844124	1975	1975	1975	1975	0
297	20240531	140700	167844124	1975	1975	1975	1975	3
298	20240531	140600	167838199	1975	1975	1975	1975	0
299	20240531	140500	167838199	1975	1975	1975	1975	0
300	20240531	140400	167838199	1975	1975	1975	1975	0
301	20240531	140300	167838199	1975	1975	1975	1975	0
302	20240531	140200	167838199	1975	1975	1975	1975	58
303	20240531	140100	167723649	1975	1975	1975	1975	0
304	20240531	140000	167723649	1975	1975	1975	1975	5
305	20240531	135900	167713774	1974	1974	1974	1974	0
306	20240531	135800	167713774	1974	1974	1974	1974	0
307	20240531	135700	167713774	1974	1974	1974	1974	0
308	20240531	135600	167713774	1974	1974	1974	1974	0
309	20240531	135500	167713774	1974	1974	1974	1974	0
310	20240531	135400	167713774	1974	1974	1974	1974	0
311	20240531	135300	167713774	1974	1974	1974	1974	0
312	20240531	135200	167713774	1974	1974	1974	1974	0
313	20240531	135100	167713774	1974	1974	1974	1974	0
314	20240531	135000	167713774	1974	1974	1974	1974	0
315	20240531	134900	167713774	1974	1974	1974	1974	457
316	20240531	134800	166811656	1974	1974	1974	1974	2
317	20240531	134700	166807708	1974	1974	1974	1974	5
318	20240531	134600	166797838	1972	1974	1974	1972	146
319	20240531	134500	166509726	1973	1973	1973	1973	0
320	20240531	134400	166509726	1973	1973	1973	1973	0
321	20240531	134300	166509726	1973	1973	1973	1973	1
322	20240531	134200	166507753	1973	1973	1973	1973	502
323	20240531	134100	165517307	1974	1974	1974	1974	0
324	20240531	134000	165517307	1974	1974	1974	1974	2
325	20240531	133900	165513359	1975	1975	1975	1975	4
326	20240531	133800	165505459	1973	1971	1973	1971	3
327	20240531	133700	165499544	1971	1971	1971	1971	0
328	20240531	133600	165499544	1971	1971	1971	1971	0
329	20240531	133500	165499544	1971	1971	1971	1971	0
330	20240531	133400	165499544	1971	1971	1971	1971	0
331	20240531	133300	165499544	1971	1971	1971	1971	0
332	20240531	133200	165499544	1971	1971	1971	1971	112
333	20240531	133100	165278792	1971	1974	1974	1971	10001
334	20240531	133000	145558067	1975	1975	1975	1975	0
335	20240531	132900	145558067	1975	1975	1975	1975	0
336	20240531	132800	145558067	1975	1975	1975	1975	55
337	20240531	132700	145449442	1975	1975	1975	1975	0
338	20240531	132600	145449442	1975	1975	1975	1975	2
339	20240531	132500	145445492	1974	1974	1974	1974	0
340	20240531	132400	145445492	1974	1974	1974	1974	200
341	20240531	132300	145050692	1974	1975	1975	1974	71
342	20240531	132200	144910537	1975	1975	1975	1975	0
343	20240531	132100	144910537	1975	1975	1975	1975	0
344	20240531	132000	144910537	1975	1975	1975	1975	4
345	20240531	131900	144902637	1975	1974	1975	1974	14
346	20240531	131800	144874997	1975	1975	1975	1975	0
347	20240531	131700	144874997	1975	1975	1975	1975	0
348	20240531	131600	144874997	1975	1975	1975	1975	0
349	20240531	131500	144874997	1975	1975	1975	1975	0
350	20240531	131400	144874997	1975	1975	1975	1975	0
351	20240531	131300	144874997	1975	1975	1975	1975	0
352	20240531	131200	144874997	1975	1975	1975	1975	0
353	20240531	131100	144874997	1975	1975	1975	1975	0
354	20240531	131000	144874997	1975	1975	1975	1975	11
355	20240531	130900	144853272	1974	1974	1974	1974	0
356	20240531	130800	144853272	1974	1974	1974	1974	10
357	20240531	130700	144833532	1975	1975	1975	1975	0
358	20240531	130600	144833532	1975	1975	1975	1975	3
359	20240531	130500	144827607	1976	1976	1976	1976	1
360	20240531	130400	144825631	1977	1977	1977	1977	0
361	20240531	130300	144825631	1977	1977	1977	1977	0
362	20240531	130200	144825631	1977	1977	1977	1977	0
363	20240531	130100	144825631	1977	1977	1977	1977	0
364	20240531	130000	144825631	1977	1977	1977	1977	0
365	20240531	125900	144825631	1977	1977	1977	1977	0
366	20240531	125800	144825631	1977	1977	1977	1977	0
367	20240531	125700	144825631	1977	1977	1977	1977	0
368	20240531	125600	144825631	1977	1977	1977	1977	5
369	20240531	125500	144815746	1977	1977	1977	1977	2
370	20240531	125400	144811792	1975	1975	1975	1975	7
371	20240531	125300	144797967	1973	1973	1973	1973	0
372	20240531	125200	144797967	1973	1973	1973	1973	231
373	20240531	125100	144342204	1977	1974	1977	1974	21
374	20240531	125000	144300736	1975	1974	1975	1974	768
375	20240531	124900	142784520	1974	1974	1974	1974	0
376	20240531	124800	142784520	1974	1974	1974	1974	0
377	20240531	124700	142784520	1974	1974	1974	1974	10
378	20240531	124600	142764780	1972	1972	1972	1972	300
379	20240531	124500	142173180	1972	1972	1972	1972	0
380	20240531	124400	142173180	1972	1974	1974	1972	1226
381	20240531	124300	139755267	1974	1974	1974	1974	2
382	20240531	124200	139751319	1974	1974	1974	1974	0
383	20240531	124100	139751319	1974	1975	1975	1973	3006
384	20240531	124000	133819415	1976	1976	1976	1976	6
385	20240531	123900	133807559	1975	1975	1975	1975	1
386	20240531	123800	133805584	1975	1976	1976	1974	679
387	20240531	123700	132464966	1977	1977	1977	1977	0
388	20240531	123600	132464966	1977	1977	1977	1977	0
389	20240531	123500	132464966	1977	1977	1977	1977	0
390	20240531	123400	132464966	1977	1977	1977	1977	0
391	20240531	123300	132464966	1977	1977	1977	1977	4
392	20240531	123200	132457058	1977	1977	1977	1977	0
393	20240531	123100	132457058	1977	1977	1977	1977	0
394	20240531	123000	132457058	1977	1977	1977	1977	0
395	20240531	122900	132457058	1977	1977	1977	1977	8
396	20240531	122800	132441242	1977	1977	1977	1977	689
397	20240531	122700	131079089	1977	1977	1977	1977	0
398	20240531	122600	131079089	1977	1977	1977	1977	0
399	20240531	122500	131079089	1977	1977	1977	1977	90
400	20240531	122400	130901159	1977	1977	1977	1977	100
401	20240531	122300	130703459	1977	1977	1977	1977	0
402	20240531	122200	130703459	1977	1977	1977	1977	20
403	20240531	122100	130663919	1976	1976	1976	1976	0
404	20240531	122000	130663919	1976	1976	1976	1976	223
405	20240531	121900	130223271	1976	1976	1976	1976	0
406	20240531	121800	130223271	1976	1976	1976	1976	4
407	20240531	121700	130215367	1975	1976	1976	1975	55
408	20240531	121600	130106739	1976	1975	1976	1975	63
409	20240531	121500	129982313	1974	1975	1975	1974	239
410	20240531	121400	129510302	1975	1975	1975	1975	25
411	20240531	121300	129460927	1976	1976	1976	1976	0
412	20240531	121200	129460927	1976	1976	1976	1976	0
413	20240531	121100	129460927	1976	1976	1976	1976	0
414	20240531	121000	129460927	1976	1976	1976	1976	18
415	20240531	120900	129425359	1975	1975	1975	1975	4
416	20240531	120800	129417459	1975	1974	1976	1973	36
417	20240531	120700	129346371	1976	1976	1976	1976	0
418	20240531	120600	129346371	1976	1976	1976	1976	0
419	20240531	120500	129346371	1976	1976	1976	1976	1
420	20240531	120400	129344395	1976	1978	1978	1976	133
421	20240531	120300	129081323	1976	1976	1976	1976	1
422	20240531	120200	129079347	1975	1975	1975	1975	0
423	20240531	120100	129079347	1975	1975	1975	1975	0
424	20240531	120000	129079347	1975	1975	1975	1975	201
425	20240531	115900	128682372	1978	1975	1978	1975	2
426	20240531	115800	128678419	1974	1974	1978	1974	3
427	20240531	115700	128672493	1974	1973	1974	1973	1112
428	20240531	115600	126478322	1973	1973	1973	1973	0
429	20240531	115500	126478322	1973	1973	1973	1973	135
430	20240531	115400	126211967	1973	1973	1973	1973	0
431	20240531	115300	126211967	1973	1973	1973	1973	0
432	20240531	115200	126211967	1973	1977	1977	1973	2303
433	20240531	115100	121665771	1974	1974	1974	1974	10
434	20240531	115000	121646031	1973	1973	1973	1973	0
435	20240531	114900	121646031	1973	1974	1974	1973	117
436	20240531	114800	121415114	1975	1974	1978	1974	6347
437	20240531	114700	108881688	1977	1977	1977	1977	3
438	20240531	114600	108875757	1977	1976	1978	1976	2693
439	20240531	114500	103551209	1974	1976	1976	1974	16
440	20240531	114400	103519595	1976	1974	1976	1974	2600
441	20240531	114300	98382997	1972	1972	1972	1972	0
442	20240531	114200	98382997	1972	1972	1972	1972	0
443	20240531	114100	98382997	1972	1972	1972	1972	0
444	20240531	114000	98382997	1972	1972	1972	1972	0
445	20240531	113900	98382997	1972	1972	1972	1972	300
446	20240531	113800	97791397	1971	1971	1971	1971	280
447	20240531	113700	97239517	1971	1971	1971	1971	0
448	20240531	113600	97239517	1971	1971	1971	1971	0
449	20240531	113500	97239517	1971	1971	1971	1971	0
450	20240531	113400	97239517	1971	1971	1971	1971	280
451	20240531	113300	96687637	1971	1971	1971	1971	100
452	20240531	113200	96490537	1971	1971	1971	1971	0
453	20240531	113100	96490537	1971	1971	1971	1971	0
454	20240531	113000	96490537	1971	1971	1971	1971	15
455	20240531	112900	96460972	1971	1971	1971	1971	11
456	20240531	112800	96439291	1969	1969	1969	1969	0
457	20240531	112700	96439291	1969	1969	1969	1969	0
458	20240531	112600	96439291	1969	1970	1970	1969	169
459	20240531	112500	96106483	1970	1970	1970	1970	1
460	20240531	112400	96104513	1970	1970	1970	1970	0
461	20240531	112300	96104513	1970	1970	1970	1970	1
462	20240531	112200	96102543	1970	1970	1970	1970	0
463	20240531	112100	96102543	1970	1970	1970	1970	6
464	20240531	112000	96090723	1968	1968	1968	1968	352
465	20240531	111900	95397987	1968	1968	1968	1968	1053
466	20240531	111800	93325683	1966	1967	1967	1966	1111
467	20240531	111700	91140400	1968	1970	1970	1968	4696
468	20240531	111600	81896395	1970	1970	1970	1970	0
469	20240531	111500	81896395	1970	1970	1970	1970	0
470	20240531	111400	81896395	1970	1970	1970	1970	0
471	20240531	111300	81896395	1970	1970	1970	1970	0
472	20240531	111200	81896395	1970	1970	1970	1970	0
473	20240531	111100	81896395	1970	1970	1970	1970	0
474	20240531	111000	81896395	1970	1970	1970	1970	0
475	20240531	110900	81896395	1970	1970	1970	1970	2
476	20240531	110800	81892455	1976	1976	1976	1976	0
477	20240531	110700	81892455	1976	1976	1976	1976	0
478	20240531	110600	81892455	1976	1970	1976	1970	4
479	20240531	110500	81884567	1970	1970	1970	1970	2
480	20240531	110400	81880627	1969	1975	1975	1969	19
481	20240531	110300	81843118	1970	1970	1970	1970	2
482	20240531	110200	81839178	1970	1970	1970	1970	7
483	20240531	110100	81825388	1970	1975	1975	1970	21
484	20240531	110000	81783943	1969	1969	1969	1969	1
485	20240531	105900	81781974	1969	1969	1969	1967	8
486	20240531	105800	81766224	1969	1968	1969	1968	92
487	20240531	105700	81585166	1968	1968	1968	1968	2
488	20240531	105600	81581230	1968	1968	1968	1968	1
489	20240531	105500	81579262	1968	1967	1969	1967	1193
490	20240531	105400	79231357	1968	1971	1971	1968	5562
491	20240531	105300	68276982	1971	1974	1974	1971	5117
492	20240531	105200	58185770	1975	1973	1975	1973	1529
493	20240531	105100	55167995	1972	1972	1972	1972	0
494	20240531	105000	55167995	1972	1972	1972	1972	0
495	20240531	104900	55167995	1972	1972	1972	1972	0
496	20240531	104800	55167995	1972	1972	1972	1972	56
497	20240531	104700	55057563	1972	1972	1972	1972	473
498	20240531	104600	54124807	1972	1972	1972	1972	90
499	20240531	104500	53947327	1975	1975	1975	1975	919
500	20240531	104400	52132302	1974	1973	1974	1973	1613
501	20240531	104300	48949040	1972	1972	1972	1972	0
502	20240531	104200	48949040	1972	1972	1972	1972	303
503	20240531	104100	48351524	1972	1972	1972	1972	1
504	20240531	104000	48349552	1972	1972	1972	1972	0
505	20240531	103900	48349552	1972	1972	1972	1972	0
506	20240531	103800	48349552	1972	1972	1972	1972	0
507	20240531	103700	48349552	1972	1972	1972	1972	0
508	20240531	103600	48349552	1972	1972	1972	1972	33
509	20240531	103500	48284476	1972	1971	1972	1971	4850
510	20240531	103400	38721135	1971	1971	1971	1971	30
511	20240531	103300	38662005	1971	1971	1971	1971	0
512	20240531	103200	38662005	1971	1971	1971	1971	120
513	20240531	103100	38425485	1971	1971	1971	1971	0
514	20240531	103000	38425485	1971	1971	1971	1971	0
515	20240531	102900	38425485	1971	1971	1971	1971	11
516	20240531	102800	38403804	1971	1971	1971	1971	0
517	20240531	102700	38403804	1971	1971	1971	1971	0
518	20240531	102600	38403804	1971	1971	1971	1971	17
519	20240531	102500	38370297	1970	1970	1970	1970	0
520	20240531	102400	38370297	1970	1970	1970	1970	0
521	20240531	102300	38370297	1970	1970	1970	1970	0
522	20240531	102200	38370297	1970	1970	1970	1970	0
523	20240531	102100	38370297	1970	1970	1970	1970	30
524	20240531	102000	38311197	1970	1970	1970	1970	0
525	20240531	101900	38311197	1970	1970	1970	1970	129
526	20240531	101800	38057067	1970	1970	1970	1970	0
527	20240531	101700	38057067	1970	1971	1971	1970	427
528	20240531	101600	37215822	1971	1971	1971	1971	5
529	20240531	101500	37205967	1970	1970	1970	1970	0
530	20240531	101400	37205967	1970	1970	1970	1970	2568
531	20240531	101300	32147007	1970	1970	1970	1970	1000
532	20240531	101200	30177007	1970	1970	1970	1970	1363
533	20240531	101100	27491897	1970	1970	1970	1970	0
534	20240531	101000	27491897	1970	1970	1970	1970	0
535	20240531	100900	27491897	1970	1970	1971	1970	315
536	20240531	100800	26871332	1970	1970	1970	1970	300
537	20240531	100700	26280332	1970	1970	1970	1970	0
538	20240531	100600	26280332	1970	1970	1970	1970	0
539	20240531	100500	26280332	1970	1970	1970	1970	286
540	20240531	100400	25716912	1970	1970	1970	1970	818
541	20240531	100300	24105452	1969	1969	1969	1969	2
542	20240531	100200	24101514	1970	1967	1970	1967	8
543	20240531	100100	24085765	1967	1967	1967	1967	8
544	20240531	100000	24070029	1965	1965	1965	1965	369
545	20240531	095900	23344944	1965	1965	1965	1965	7
546	20240531	095800	23331189	1963	1963	1963	1963	200
547	20240531	095700	22938589	1963	1963	1963	1963	0
548	20240531	095600	22938589	1963	1963	1963	1963	1
549	20240531	095500	22936626	1965	1965	1965	1965	0
550	20240531	095400	22936626	1965	1965	1965	1965	0
551	20240531	095300	22936626	1965	1965	1965	1965	0
552	20240531	095200	22936626	1965	1965	1965	1965	0
553	20240531	095100	22936626	1965	1965	1965	1965	100
554	20240531	095000	22740126	1965	1964	1965	1964	116
555	20240531	094900	22512187	1962	1965	1965	1962	3821
556	20240531	094800	15011660	1966	1970	1970	1966	2341
557	20240531	094700	10405618	1972	1972	1972	1972	0
558	20240531	094600	10405618	1972	1972	1972	1972	1
559	20240531	094500	10403646	1972	1971	1972	1971	58
560	20240531	094400	10289327	1971	1971	1971	1971	1
561	20240531	094300	10287356	1972	1972	1972	1972	0
562	20240531	094200	10287356	1972	1972	1972	1972	0
563	20240531	094100	10287356	1972	1972	1972	1972	0
564	20240531	094000	10287356	1972	1972	1974	1972	502
565	20240531	093900	9297408	1972	1972	1972	1972	1
566	20240531	093800	9295436	1970	1970	1970	1970	0
567	20240531	093700	9295436	1970	1970	1970	1970	498
568	20240531	093600	8314376	1972	1973	1973	1972	502
569	20240531	093500	7324431	1973	1973	1973	1973	1
570	20240531	093400	7322458	1972	1972	1972	1972	4
571	20240531	093300	7314570	1972	1973	1973	1972	305
572	20240531	093200	6712806	1972	1970	1972	1970	13
573	20240531	093100	6687184	1974	1974	1974	1974	0
574	20240531	093000	6687184	1974	1971	1974	1971	136
575	20240531	092900	6419035	1971	1971	1971	1971	0
576	20240531	092800	6419035	1971	1971	1971	1971	0
577	20240531	092700	6419035	1971	1971	1971	1971	700
578	20240531	092600	5039335	1970	1970	1970	1970	1
579	20240531	092500	5037365	1971	1971	1971	1971	0
580	20240531	092400	5037365	1971	1971	1971	1971	1
581	20240531	092300	5035394	1971	1971	1971	1971	1
582	20240531	092200	5033423	1973	1971	1973	1971	10
583	20240531	092100	5013695	1973	1971	1973	1971	2
584	20240531	092000	5009751	1973	1971	1973	1971	15
585	20240531	091900	4980160	1970	1970	1970	1970	0
586	20240531	091800	4980160	1970	1970	1970	1970	1
587	20240531	091700	4978190	1971	1971	1971	1971	250
588	20240531	091600	4485440	1971	1971	1971	1971	0
589	20240531	091500	4485440	1971	1971	1971	1971	0
590	20240531	091400	4485440	1971	1970	1971	1970	251
591	20240531	091300	3990969	1970	1970	1970	1970	300
592	20240531	091200	3399969	1970	1970	1970	1970	0
593	20240531	091100	3399969	1970	1970	1970	1970	0
594	20240531	091000	3399969	1970	1970	1970	1970	0
595	20240531	090900	3399969	1970	1970	1970	1970	964
596	20240531	090800	1500889	1970	1970	1970	1970	1
597	20240531	090700	1498919	1971	1970	1971	1970	72
598	20240531	090600	1357046	1970	1970	1970	1970	6
599	20240531	090500	1345226	1958	1958	1958	1958	1
600	20240531	090400	1343268	1957	1957	1957	1957	63
601	20240531	090300	1219977	1975	1975	1975	1975	3
602	20240531	090200	1214052	1975	1970	1975	1970	608
603	20240531	090100	15792	1974	1974	1974	1974	0
604	20240531	090000	15792	1974	1974	1974	1974	8