KissMeData/084680/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	195800	1017285140	1972	1972	1972	1972	7736
3	20240531	195700	1017285140	1972	1972	1972	1972	0
4	20240531	195600	1017285140	1972	1972	1972	1972	0
5	20240531	195500	1017285140	1972	1972	1972	1972	0
6	20240531	195400	1017285140	1972	1972	1972	1972	0
7	20240531	195300	1017285140	1972	1972	1972	1972	0
8	20240531	195200	1017285140	1972	1972	1972	1972	0
9	20240531	195100	1017285140	1972	1972	1972	1972	0
10	20240531	195000	1017285140	1972	1972	1972	1972	0
11	20240531	194900	1017285140	1972	1972	1972	1972	0
12	20240531	194800	1017285140	1972	1972	1972	1972	0
13	20240531	194700	1017285140	1972	1972	1972	1972	0
14	20240531	194600	1017285140	1972	1972	1972	1972	0
15	20240531	194500	1017285140	1972	1972	1972	1972	0
16	20240531	194400	1017285140	1972	1972	1972	1972	0
17	20240531	194300	1017285140	1972	1972	1972	1972	0
18	20240531	194200	1017285140	1972	1972	1972	1972	0
19	20240531	194100	1017285140	1972	1972	1972	1972	0
20	20240531	194000	1017285140	1972	1972	1972	1972	0
21	20240531	193900	1017285140	1972	1972	1972	1972	0
22	20240531	193800	1017285140	1972	1972	1972	1972	0
23	20240531	193700	1017285140	1972	1972	1972	1972	0
24	20240531	193600	1017285140	1972	1972	1972	1972	0
25	20240531	193500	1017285140	1972	1972	1972	1972	0
26	20240531	193400	1017285140	1972	1972	1972	1972	0
27	20240531	193300	1017285140	1972	1972	1972	1972	0
28	20240531	193200	1017285140	1972	1972	1972	1972	0
29	20240531	193100	1017285140	1972	1972	1972	1972	0
30	20240531	193000	1017285140	1972	1972	1972	1972	0
31	20240531	192900	1017285140	1972	1972	1972	1972	0
32	20240531	192800	1017285140	1972	1972	1972	1972	7736
33	20240531	192700	1017285140	1972	1972	1972	1972	0
34	20240531	192600	1017285140	1972	1972	1972	1972	0
35	20240531	192500	1017285140	1972	1972	1972	1972	0
36	20240531	192400	1017285140	1972	1972	1972	1972	0
37	20240531	192300	1017285140	1972	1972	1972	1972	0
38	20240531	192200	1017285140	1972	1972	1972	1972	0
39	20240531	192100	1017285140	1972	1972	1972	1972	0
40	20240531	192000	1017285140	1972	1972	1972	1972	0
41	20240531	191900	1017285140	1972	1972	1972	1972	0
42	20240531	191800	1017285140	1972	1972	1972	1972	0
43	20240531	191700	1017285140	1972	1972	1972	1972	0
44	20240531	191600	1017285140	1972	1972	1972	1972	0
45	20240531	191500	1017285140	1972	1972	1972	1972	0
46	20240531	191400	1017285140	1972	1972	1972	1972	0
47	20240531	191300	1017285140	1972	1972	1972	1972	0
48	20240531	191200	1017285140	1972	1972	1972	1972	0
49	20240531	191100	1017285140	1972	1972	1972	1972	0
50	20240531	191000	1017285140	1972	1972	1972	1972	0
51	20240531	190900	1017285140	1972	1972	1972	1972	0
52	20240531	190800	1017285140	1972	1972	1972	1972	0
53	20240531	190700	1017285140	1972	1972	1972	1972	0
54	20240531	190600	1017285140	1972	1972	1972	1972	0
55	20240531	190500	1017285140	1972	1972	1972	1972	0
56	20240531	190400	1017285140	1972	1972	1972	1972	0
57	20240531	190300	1017285140	1972	1972	1972	1972	0
58	20240531	190200	1017285140	1972	1972	1972	1972	0
59	20240531	190100	1017285140	1972	1972	1972	1972	0
60	20240531	190000	1017285140	1972	1972	1972	1972	0
61	20240531	185900	1017285140	1972	1972	1972	1972	0
62	20240531	185800	1017285140	1972	1972	1972	1972	7736
63	20240531	185700	1017285140	1972	1972	1972	1972	0
64	20240531	185600	1017285140	1972	1972	1972	1972	0
65	20240531	185500	1017285140	1972	1972	1972	1972	0
66	20240531	185400	1017285140	1972	1972	1972	1972	0
67	20240531	185300	1017285140	1972	1972	1972	1972	0
68	20240531	185200	1017285140	1972	1972	1972	1972	0
69	20240531	185100	1017285140	1972	1972	1972	1972	0
70	20240531	185000	1017285140	1972	1972	1972	1972	0
71	20240531	184900	1017285140	1972	1972	1972	1972	0
72	20240531	184800	1017285140	1972	1972	1972	1972	0
73	20240531	184700	1017285140	1972	1972	1972	1972	0
74	20240531	184600	1017285140	1972	1972	1972	1972	0
75	20240531	184500	1017285140	1972	1972	1972	1972	0
76	20240531	184400	1017285140	1972	1972	1972	1972	0
77	20240531	184300	1017285140	1972	1972	1972	1972	0
78	20240531	184200	1017285140	1972	1972	1972	1972	0
79	20240531	184100	1017285140	1972	1972	1972	1972	0
80	20240531	184000	1017285140	1972	1972	1972	1972	0
81	20240531	183900	1017285140	1972	1972	1972	1972	0
82	20240531	183800	1017285140	1972	1972	1972	1972	0
83	20240531	183700	1017285140	1972	1972	1972	1972	0
84	20240531	183600	1017285140	1972	1972	1972	1972	0
85	20240531	183500	1017285140	1972	1972	1972	1972	0
86	20240531	183400	1017285140	1972	1972	1972	1972	0
87	20240531	183300	1017285140	1972	1972	1972	1972	0
88	20240531	183200	1017285140	1972	1972	1972	1972	0
89	20240531	183100	1017285140	1972	1972	1972	1972	0
90	20240531	183000	1017285140	1972	1972	1972	1972	0
91	20240531	182900	1017285140	1972	1972	1972	1972	0
92	20240531	182800	1017285140	1972	1972	1972	1972	7736
93	20240531	182700	1017285140	1972	1972	1972	1972	0
94	20240531	182600	1017285140	1972	1972	1972	1972	0
95	20240531	182500	1017285140	1972	1972	1972	1972	0
96	20240531	182400	1017285140	1972	1972	1972	1972	0
97	20240531	182300	1017285140	1972	1972	1972	1972	0
98	20240531	182200	1017285140	1972	1972	1972	1972	0
99	20240531	182100	1017285140	1972	1972	1972	1972	0
100	20240531	182000	1017285140	1972	1972	1972	1972	0
101	20240531	181900	1017285140	1972	1972	1972	1972	0
102	20240531	181800	1017285140	1972	1972	1972	1972	0
103	20240531	181700	1017285140	1972	1972	1972	1972	0
104	20240531	181600	1017285140	1972	1972	1972	1972	0
105	20240531	181500	1017285140	1972	1972	1972	1972	0
106	20240531	181400	1017285140	1972	1972	1972	1972	0
107	20240531	181300	1017285140	1972	1972	1972	1972	0
108	20240531	181200	1017285140	1972	1972	1972	1972	0
109	20240531	181100	1017285140	1972	1972	1972	1972	0
110	20240531	181000	1017285140	1972	1972	1972	1972	0
111	20240531	180900	1017285140	1972	1972	1972	1972	0
112	20240531	180800	1017285140	1972	1972	1972	1972	0
113	20240531	180700	1017285140	1972	1972	1972	1972	0
114	20240531	180600	1017285140	1972	1972	1972	1972	0
115	20240531	180500	1017285140	1972	1972	1972	1972	0
116	20240531	180400	1017285140	1972	1972	1972	1972	0
117	20240531	180300	1017285140	1972	1972	1972	1972	0
118	20240531	180200	1017285140	1972	1972	1972	1972	0
119	20240531	180100	1017285140	1972	1972	1972	1972	0
120	20240531	180000	1017285140	1972	1972	1972	1972	0
121	20240531	175900	1017285140	1972	1972	1972	1972	0
122	20240531	175800	1017285140	1972	1972	1972	1972	7736
123	20240531	175700	1017285140	1972	1972	1972	1972	0
124	20240531	175600	1017285140	1972	1972	1972	1972	0
125	20240531	175500	1017285140	1972	1972	1972	1972	0
126	20240531	175400	1017285140	1972	1972	1972	1972	0
127	20240531	175300	1017285140	1972	1972	1972	1972	0
128	20240531	175200	1017285140	1972	1972	1972	1972	0
129	20240531	175100	1017285140	1972	1972	1972	1972	0
130	20240531	175000	1017285140	1972	1972	1972	1972	0
131	20240531	174900	1017285140	1972	1972	1972	1972	0
132	20240531	174800	1017285140	1972	1972	1972	1972	0
133	20240531	174700	1017285140	1972	1972	1972	1972	0
134	20240531	174600	1017285140	1972	1972	1972	1972	0
135	20240531	174500	1017285140	1972	1972	1972	1972	0
136	20240531	174400	1017285140	1972	1972	1972	1972	0
137	20240531	174300	1017285140	1972	1972	1972	1972	0
138	20240531	174200	1017285140	1972	1972	1972	1972	0
139	20240531	174100	1017285140	1972	1972	1972	1972	0
140	20240531	174000	1017285140	1972	1972	1972	1972	0
141	20240531	173900	1017285140	1972	1972	1972	1972	0
142	20240531	173800	1017285140	1972	1972	1972	1972	0
143	20240531	173700	1017285140	1972	1972	1972	1972	0
144	20240531	173600	1017285140	1972	1972	1972	1972	0
145	20240531	173500	1017285140	1972	1972	1972	1972	0
146	20240531	173400	1017285140	1972	1972	1972	1972	0
147	20240531	173300	1017285140	1972	1972	1972	1972	0
148	20240531	173200	1017285140	1972	1972	1972	1972	0
149	20240531	173100	1017285140	1972	1972	1972	1972	0
150	20240531	173000	1017285140	1972	1972	1972	1972	0
151	20240531	172900	1017285140	1972	1972	1972	1972	0
152	20240531	172800	1017285140	1972	1972	1972	1972	7736
153	20240531	172700	1017285140	1972	1972	1972	1972	0
154	20240531	172600	1017285140	1972	1972	1972	1972	0
155	20240531	172500	1017285140	1972	1972	1972	1972	0
156	20240531	172400	1017285140	1972	1972	1972	1972	0
157	20240531	172300	1017285140	1972	1972	1972	1972	0
158	20240531	172200	1017285140	1972	1972	1972	1972	0
159	20240531	172100	1017285140	1972	1972	1972	1972	0
160	20240531	172000	1017285140	1972	1972	1972	1972	0
161	20240531	171900	1017285140	1972	1972	1972	1972	0
162	20240531	171800	1017285140	1972	1972	1972	1972	0
163	20240531	171700	1017285140	1972	1972	1972	1972	0
164	20240531	171600	1017285140	1972	1972	1972	1972	0
165	20240531	171500	1017285140	1972	1972	1972	1972	0
166	20240531	171400	1017285140	1972	1972	1972	1972	0
167	20240531	171300	1017285140	1972	1972	1972	1972	0
168	20240531	171200	1017285140	1972	1972	1972	1972	0
169	20240531	171100	1017285140	1972	1972	1972	1972	0
170	20240531	171000	1017285140	1972	1972	1972	1972	0
171	20240531	170900	1017285140	1972	1972	1972	1972	0
172	20240531	170800	1017285140	1972	1972	1972	1972	0
173	20240531	170700	1017285140	1972	1972	1972	1972	0
174	20240531	170600	1017285140	1972	1972	1972	1972	0
175	20240531	170500	1017285140	1972	1972	1972	1972	0
176	20240531	170400	1017285140	1972	1972	1972	1972	0
177	20240531	170300	1017285140	1972	1972	1972	1972	0
178	20240531	170200	1017285140	1972	1972	1972	1972	0
179	20240531	170100	1017285140	1972	1972	1972	1972	0
180	20240531	170000	1017285140	1972	1972	1972	1972	0
181	20240531	165900	1017285140	1972	1972	1972	1972	0
182	20240531	165800	1017285140	1972	1972	1972	1972	7736
183	20240531	165700	1017285140	1972	1972	1972	1972	0
184	20240531	165600	1017285140	1972	1972	1972	1972	0
185	20240531	165500	1017285140	1972	1972	1972	1972	0
186	20240531	165400	1017285140	1972	1972	1972	1972	0
187	20240531	165300	1017285140	1972	1972	1972	1972	0
188	20240531	165200	1017285140	1972	1972	1972	1972	0
189	20240531	165100	1017285140	1972	1972	1972	1972	0
190	20240531	165000	1017285140	1972	1972	1972	1972	0
191	20240531	164900	1017285140	1972	1972	1972	1972	0
192	20240531	164800	1017285140	1972	1972	1972	1972	0
193	20240531	164700	1017285140	1972	1972	1972	1972	0
194	20240531	164600	1017285140	1972	1972	1972	1972	0
195	20240531	164500	1017285140	1972	1972	1972	1972	0
196	20240531	164400	1017285140	1972	1972	1972	1972	0
197	20240531	164300	1017285140	1972	1972	1972	1972	0
198	20240531	164200	1017285140	1972	1972	1972	1972	0
199	20240531	164100	1017285140	1972	1972	1972	1972	0
200	20240531	164000	1017285140	1972	1972	1972	1972	0
201	20240531	163900	1017285140	1972	1972	1972	1972	0
202	20240531	163800	1017285140	1972	1972	1972	1972	0
203	20240531	163700	1017285140	1972	1972	1972	1972	0
204	20240531	163600	1017285140	1972	1972	1972	1972	0
205	20240531	163500	1017285140	1972	1972	1972	1972	0
206	20240531	163400	1017285140	1972	1972	1972	1972	0
207	20240531	163300	1017285140	1972	1972	1972	1972	0
208	20240531	163200	1017285140	1972	1972	1972	1972	0
209	20240531	163100	1017285140	1972	1972	1972	1972	0
210	20240531	163000	1017285140	1972	1972	1972	1972	0
211	20240531	162900	1017285140	1972	1972	1972	1972	0
212	20240531	162800	1017285140	1972	1972	1972	1972	7736
213	20240531	162700	1017285140	1972	1972	1972	1972	0
214	20240531	162600	1017285140	1972	1972	1972	1972	0
215	20240531	162500	1017285140	1972	1972	1972	1972	0
216	20240531	162400	1017285140	1972	1972	1972	1972	0
217	20240531	162300	1017285140	1972	1972	1972	1972	0
218	20240531	162200	1017285140	1972	1972	1972	1972	0
219	20240531	162100	1017285140	1972	1972	1972	1972	0
220	20240531	162000	1017285140	1972	1972	1972	1972	0
221	20240531	161900	1017285140	1972	1972	1972	1972	0
222	20240531	161800	1017285140	1972	1972	1972	1972	0
223	20240531	161700	1017285140	1972	1972	1972	1972	0
224	20240531	161600	1017285140	1972	1972	1972	1972	0
225	20240531	161500	1017285140	1972	1972	1972	1972	0
226	20240531	161400	1017285140	1972	1972	1972	1972	0
227	20240531	161300	1017285140	1972	1972	1972	1972	0
228	20240531	161200	1017285140	1972	1972	1972	1972	0
229	20240531	161100	1017285140	1972	1972	1972	1972	0
230	20240531	161000	1017285140	1972	1972	1972	1972	0
231	20240531	160900	1017285140	1972	1972	1972	1972	0
232	20240531	160800	1017285140	1972	1972	1972	1972	0
233	20240531	160700	1017285140	1972	1972	1972	1972	0
234	20240531	160600	1017285140	1972	1972	1972	1972	0
235	20240531	160500	1017285140	1972	1972	1972	1972	0
236	20240531	160400	1017285140	1972	1972	1972	1972	0
237	20240531	160300	1017285140	1972	1972	1972	1972	0
238	20240531	160200	1017285140	1972	1972	1972	1972	0
239	20240531	160100	1017285140	1972	1972	1972	1972	0
240	20240531	160000	1017285140	1972	1972	1972	1972	0
241	20240531	155900	1017285140	1972	1972	1972	1972	0
242	20240531	155800	1017285140	1972	1972	1972	1972	7736
243	20240531	155700	1017285140	1972	1972	1972	1972	0
244	20240531	155600	1017285140	1972	1972	1972	1972	0
245	20240531	155500	1017285140	1972	1972	1972	1972	0
246	20240531	155400	1017285140	1972	1972	1972	1972	0
247	20240531	155300	1017285140	1972	1972	1972	1972	0
248	20240531	155200	1017285140	1972	1972	1972	1972	0
249	20240531	155100	1017285140	1972	1972	1972	1972	0
250	20240531	155000	1017285140	1972	1972	1972	1972	0
251	20240531	154900	1017285140	1972	1972	1972	1972	0
252	20240531	154800	1017285140	1972	1972	1972	1972	0
253	20240531	154700	1017285140	1972	1972	1972	1972	0
254	20240531	154600	1017285140	1972	1972	1972	1972	0
255	20240531	154500	1017285140	1972	1972	1972	1972	0
256	20240531	154400	1017285140	1972	1972	1972	1972	0
257	20240531	154300	1017285140	1972	1972	1972	1972	0
258	20240531	154200	1017285140	1972	1972	1972	1972	0
259	20240531	154100	1017285140	1972	1972	1972	1972	0
260	20240531	154000	1017285140	1972	1972	1972	1972	0
261	20240531	153900	1017285140	1972	1972	1972	1972	0
262	20240531	153800	1017285140	1972	1972	1972	1972	0
263	20240531	153700	1017285140	1972	1972	1972	1972	0
264	20240531	153600	1017285140	1972	1972	1972	1972	0
265	20240531	153500	1017285140	1972	1972	1972	1972	0
266	20240531	153400	1017285140	1972	1972	1972	1972	0
267	20240531	153300	1017285140	1972	1972	1972	1972	0
268	20240531	153200	1017285140	1972	1972	1972	1972	0
269	20240531	153100	1017285140	1972	1972	1972	1972	0
270	20240531	153000	1017285140	1972	1972	1972	1972	7736
271	20240531	152900	1002029748	1967	1967	1967	1967	0
272	20240531	152800	1002029748	1967	1967	1967	1967	0
273	20240531	152700	1002029748	1967	1967	1967	1967	0
274	20240531	152600	1002029748	1967	1967	1967	1967	0
275	20240531	152500	1002029748	1967	1967	1967	1967	0
276	20240531	152400	1002029748	1967	1967	1967	1967	0
277	20240531	152300	1002029748	1967	1967	1967	1967	0
278	20240531	152200	1002029748	1967	1967	1967	1967	0
279	20240531	152100	1002029748	1967	1967	1967	1967	0
280	20240531	152000	1002029748	1967	1967	1967	1967	0
281	20240531	151900	1002029748	1967	1971	1972	1967	2857
282	20240531	151800	996406264	1971	1972	1973	1971	1725
283	20240531	151700	993004570	1972	1972	1973	1972	2520
284	20240531	151600	988034550	1972	1970	1972	1970	2768
285	20240531	151500	982577908	1970	1968	1970	1968	16
286	20240531	151400	982546390	1971	1970	1971	1969	16
287	20240531	151300	982514860	1971	1969	1971	1969	854
288	20240531	151200	980833319	1970	1970	1970	1970	61
289	20240531	151100	980713149	1971	1967	1971	1967	30
290	20240531	151000	980654038	1971	1969	1971	1969	833
291	20240531	150900	979013847	1971	1970	1971	1968	317
292	20240531	150800	978389795	1971	1970	1971	1970	665
293	20240531	150700	977079742	1970	1966	1972	1966	170
294	20240531	150600	976744782	1972	1966	1972	1966	2405
295	20240531	150500	972006503	1966	1967	1967	1966	912
296	20240531	150400	970212911	1966	1967	1967	1966	758
297	20240531	150300	968722026	1967	1966	1967	1966	3590
298	20240531	150200	961661996	1967	1967	1967	1967	200
299	20240531	150100	961268596	1966	1967	1967	1966	6860
300	20240531	150000	947781537	1969	1967	1969	1967	59
301	20240531	145900	947665482	1967	1970	1970	1967	1814
302	20240531	145800	944096662	1972	1971	1972	1971	3
303	20240531	145700	944090747	1972	1973	1973	1970	1116
304	20240531	145600	941889598	1973	1967	1973	1967	2460
305	20240531	145500	937042996	1967	1969	1969	1967	266
306	20240531	145400	936519356	1970	1970	1970	1970	4
307	20240531	145300	936511476	1969	1969	1969	1969	0
308	20240531	145200	936511476	1969	1970	1970	1969	2727
309	20240531	145100	931139315	1970	1971	1971	1970	729
310	20240531	145000	929702952	1972	1972	1972	1971	1573
311	20240531	144900	926602496	1972	1972	1972	1972	369
312	20240531	144800	925874828	1972	1972	1972	1972	781
313	20240531	144700	924334696	1973	1972	1973	1972	15
314	20240531	144600	924305107	1973	1972	1973	1971	604
315	20240531	144500	923114384	1971	1972	1973	1970	1698
316	20240531	144400	919768988	1973	1970	1973	1970	3
317	20240531	144300	919763075	1971	1970	1971	1969	2010
318	20240531	144200	915803371	1970	1970	1970	1970	320
319	20240531	144100	915172971	1972	1969	1972	1967	118
320	20240531	144000	914940610	1970	1971	1973	1970	308
321	20240531	143900	914333841	1973	1970	1974	1970	37
322	20240531	143800	914260871	1974	1969	1974	1966	1084
323	20240531	143700	912128879	1966	1966	1974	1966	1503
324	20240531	143600	909172945	1966	1969	1974	1966	2274
325	20240531	143500	904700596	1974	1969	1975	1967	2813
326	20240531	143400	899166396	1974	1973	1974	1966	605
327	20240531	143300	897974829	1970	1974	1974	1969	160
328	20240531	143200	897659099	1974	1970	1974	1966	8487
329	20240531	143100	880965945	1969	1973	1974	1968	8746
330	20240531	143000	863741907	1974	1972	1975	1972	228
331	20240531	142900	863291849	1974	1970	1975	1970	763
332	20240531	142800	861787274	1969	1976	1977	1969	4391
333	20240531	142700	853129187	1977	1976	1978	1976	272
334	20240531	142600	852591407	1976	1977	1977	1976	255
335	20240531	142500	852087477	1978	1977	1978	1977	367
336	20240531	142400	851361877	1977	1978	1978	1975	155
337	20240531	142300	851055477	1977	1976	1977	1975	1601
338	20240531	142200	847891597	1976	1974	1976	1971	2402
339	20240531	142100	843155097	1976	1974	1976	1974	29
340	20240531	142000	843097803	1974	1971	1974	1971	2
341	20240531	141900	843093858	1971	1972	1976	1971	663
342	20240531	141800	841786860	1973	1974	1976	1972	2902
343	20240531	141700	836059520	1974	1972	1975	1972	313
344	20240531	141600	835442269	1972	1972	1975	1969	3042
345	20240531	141500	829449364	1972	1974	1976	1972	55
346	20240531	141400	829340835	1972	1968	1975	1968	2676
347	20240531	141300	824065822	1968	1973	1974	1968	629
348	20240531	141200	822826423	1974	1970	1975	1970	69
349	20240531	141100	822690405	1970	1974	1975	1970	3727
350	20240531	141000	815345640	1973	1967	1975	1967	560
351	20240531	140900	814242737	1967	1963	1970	1963	1012
352	20240531	140800	812252826	1963	1970	1970	1961	11276
353	20240531	140700	790089089	1970	1981	1981	1970	9180
354	20240531	140600	771970883	1981	1975	1981	1975	670
355	20240531	140500	770644371	1980	1972	1980	1972	9588
356	20240531	140400	751727965	1972	1983	1985	1972	18928
357	20240531	140300	714293541	1982	1981	1989	1980	6793
358	20240531	140200	700815732	1981	1989	1998	1981	30132
359	20240531	140100	640905455	1987	2000	2010	1986	42161
360	20240531	140000	556796042	2010	2055	2065	2000	100717
361	20240531	135900	352377687	2065	1963	2070	1963	81458
362	20240531	135800	188369373	1963	1962	1963	1962	161
363	20240531	135700	188053490	1962	1962	1962	1962	600
364	20240531	135600	186876290	1961	1961	1961	1961	200
365	20240531	135500	186484090	1961	1961	1961	1961	0
366	20240531	135400	186484090	1961	1960	1961	1960	1694
367	20240531	135300	183162157	1960	1960	1960	1960	0
368	20240531	135200	183162157	1960	1960	1960	1960	438
369	20240531	135100	182303677	1960	1960	1960	1960	47
370	20240531	135000	182211557	1961	1961	1961	1961	0
371	20240531	134900	182211557	1961	1961	1961	1961	0
372	20240531	134800	182211557	1961	1960	1961	1960	501
373	20240531	134700	181229596	1960	1960	1960	1960	0
374	20240531	134600	181229596	1960	1960	1960	1960	100
375	20240531	134500	181033596	1960	1960	1960	1960	0
376	20240531	134400	181033596	1960	1960	1960	1960	0
377	20240531	134300	181033596	1960	1960	1960	1960	376
378	20240531	134200	180296636	1960	1961	1961	1960	424
379	20240531	134100	179465396	1961	1961	1961	1961	200
380	20240531	134000	179073196	1960	1960	1960	1960	200
381	20240531	133900	178681196	1961	1961	1961	1961	2
382	20240531	133800	178677274	1961	1961	1961	1961	104
383	20240531	133700	178473330	1961	1960	1961	1960	501
384	20240531	133600	177491369	1961	1961	1961	1960	517
385	20240531	133500	176478034	1961	1961	1961	1961	0
386	20240531	133400	176478034	1961	1961	1961	1961	0
387	20240531	133300	176478034	1961	1961	1961	1961	0
388	20240531	133200	176478034	1961	1960	1961	1960	71
389	20240531	133100	176338872	1959	1959	1959	1959	0
390	20240531	133000	176338872	1959	1959	1959	1959	0
391	20240531	132900	176338872	1959	1959	1959	1959	0
392	20240531	132800	176338872	1959	1959	1959	1959	0
393	20240531	132700	176338872	1959	1959	1959	1959	0
394	20240531	132600	176338872	1959	1960	1960	1959	1000
395	20240531	132500	174379853	1960	1960	1960	1960	0
396	20240531	132400	174379853	1960	1960	1960	1960	0
397	20240531	132300	174379853	1960	1960	1960	1960	0
398	20240531	132200	174379853	1960	1960	1960	1960	1163
399	20240531	132100	172100373	1960	1960	1960	1960	1145
400	20240531	132000	169856173	1960	1960	1960	1960	20
401	20240531	131900	169816973	1960	1960	1960	1960	0
402	20240531	131800	169816973	1960	1960	1960	1960	0
403	20240531	131700	169816973	1960	1960	1960	1960	100
404	20240531	131600	169620973	1960	1960	1960	1960	517
405	20240531	131500	168607653	1960	1960	1960	1960	500
406	20240531	131400	167627653	1960	1960	1960	1960	100
407	20240531	131300	167431653	1960	1960	1960	1960	5
408	20240531	131200	167421853	1960	1961	1961	1960	15
409	20240531	131100	167392443	1961	1961	1961	1961	1
410	20240531	131000	167390482	1962	1961	1962	1961	20
411	20240531	130900	167351247	1962	1961	1962	1961	56
412	20240531	130800	167241376	1962	1962	1962	1962	0
413	20240531	130700	167241376	1962	1962	1962	1962	0
414	20240531	130600	167241376	1962	1959	1962	1959	43
415	20240531	130500	167157131	1959	1959	1959	1959	1
416	20240531	130400	167155172	1958	1958	1958	1958	1
417	20240531	130300	167153214	1958	1958	1958	1958	31
418	20240531	130200	167092516	1958	1958	1959	1958	26
419	20240531	130100	167041588	1959	1959	1959	1959	0
420	20240531	130000	167041588	1959	1958	1959	1958	68
421	20240531	125900	166908404	1958	1958	1958	1958	8
422	20240531	125800	166892740	1959	1958	1962	1958	29
423	20240531	125700	166835864	1961	1958	1962	1958	90
424	20240531	125600	166659292	1961	1958	1962	1958	394
425	20240531	125500	165886272	1961	1961	1961	1961	0
426	20240531	125400	165886272	1961	1961	1961	1961	0
427	20240531	125300	165886272	1961	1958	1961	1958	2
428	20240531	125200	165882353	1960	1958	1963	1958	33
429	20240531	125100	165817639	1959	1959	1961	1958	21
430	20240531	125000	165776488	1963	1956	1963	1956	13
431	20240531	124900	165751049	1955	1955	1955	1955	0
432	20240531	124800	165751049	1955	1955	1955	1955	0
433	20240531	124700	165751049	1955	1955	1955	1955	0
434	20240531	124600	165751049	1955	1955	1955	1955	25
435	20240531	124500	165702174	1955	1955	1955	1955	0
436	20240531	124400	165702174	1955	1955	1955	1955	0
437	20240531	124300	165702174	1955	1956	1956	1955	100
438	20240531	124200	165506671	1956	1956	1956	1956	0
439	20240531	124100	165506671	1956	1956	1956	1956	14
440	20240531	124000	165479287	1956	1956	1956	1956	150
441	20240531	123900	165185887	1956	1956	1956	1956	10
442	20240531	123800	165166327	1956	1956	1956	1956	0
443	20240531	123700	165166327	1956	1956	1956	1956	0
444	20240531	123600	165166327	1956	1956	1956	1956	10
445	20240531	123500	165146767	1956	1956	1956	1956	0
446	20240531	123400	165146767	1956	1956	1956	1956	7
447	20240531	123300	165133075	1955	1955	1955	1955	592
448	20240531	123200	163975715	1956	1956	1956	1956	476
449	20240531	123100	163044659	1956	1956	1956	1956	0
450	20240531	123000	163044659	1956	1956	1956	1956	0
451	20240531	122900	163044659	1956	1956	1956	1956	2815
452	20240531	122800	157538519	1956	1956	1956	1956	1132
453	20240531	122700	155324327	1956	1956	1956	1956	0
454	20240531	122600	155324327	1956	1956	1956	1956	0
455	20240531	122500	155324327	1956	1956	1956	1956	50
456	20240531	122400	155226527	1956	1959	1959	1956	103
457	20240531	122300	155024873	1960	1960	1960	1960	0
458	20240531	122200	155024873	1960	1960	1960	1960	21
459	20240531	122100	154983713	1961	1958	1961	1958	3
460	20240531	122000	154977835	1959	1960	1960	1959	170
461	20240531	121900	154644801	1963	1963	1963	1963	0
462	20240531	121800	154644801	1963	1960	1963	1960	16
463	20240531	121700	154613410	1963	1960	1963	1960	102
464	20240531	121600	154413287	1962	1962	1962	1962	0
465	20240531	121500	154413287	1962	1960	1962	1960	6
466	20240531	121400	154401518	1962	1962	1962	1962	0
467	20240531	121300	154401518	1962	1960	1962	1960	7
468	20240531	121200	154387791	1962	1962	1962	1962	0
469	20240531	121100	154387791	1962	1962	1962	1962	0
470	20240531	121000	154387791	1962	1962	1962	1962	0
471	20240531	120900	154387791	1962	1960	1963	1960	4
472	20240531	120800	154379946	1959	1959	1959	1959	0
473	20240531	120700	154379946	1959	1959	1959	1958	154
474	20240531	120600	154078410	1959	1957	1963	1957	7
475	20240531	120500	154064699	1963	1955	1963	1955	234
476	20240531	120400	153606757	1955	1956	1957	1954	7150
477	20240531	120300	139633947	1956	1956	1956	1956	3
478	20240531	120200	139628079	1957	1957	1957	1957	20
479	20240531	120100	139588939	1956	1956	1956	1956	30
480	20240531	120000	139530259	1956	1956	1956	1956	30
481	20240531	115900	139471579	1957	1957	1957	1957	0
482	20240531	115800	139471579	1957	1957	1957	1957	25
483	20240531	115700	139422654	1957	1957	1957	1957	402
484	20240531	115600	138635940	1956	1956	1956	1956	704
485	20240531	115500	137258916	1957	1957	1957	1957	1467
486	20240531	115400	134387997	1957	1957	1957	1957	0
487	20240531	115300	134387997	1957	1957	1957	1957	0
488	20240531	115200	134387997	1957	1957	1957	1957	0
489	20240531	115100	134387997	1957	1957	1957	1957	0
490	20240531	115000	134387997	1957	1958	1958	1957	493
491	20240531	114900	133423193	1957	1957	1957	1957	0
492	20240531	114800	133423193	1957	1957	1957	1957	0
493	20240531	114700	133423193	1957	1957	1957	1957	0
494	20240531	114600	133423193	1957	1957	1957	1957	0
495	20240531	114500	133423193	1957	1957	1957	1957	0
496	20240531	114400	133423193	1957	1957	1957	1957	264
497	20240531	114300	132906545	1957	1957	1957	1957	0
498	20240531	114200	132906545	1957	1960	1960	1957	1401
499	20240531	114100	130164647	1963	1962	1963	1960	1261
500	20240531	114000	127693036	1963	1963	1963	1963	0
501	20240531	113900	127693036	1963	1963	1963	1963	0
502	20240531	113800	127693036	1963	1963	1963	1963	34
503	20240531	113700	127626294	1963	1962	1964	1962	3
504	20240531	113600	127620405	1964	1962	1964	1962	57
505	20240531	113500	127508460	1964	1962	1964	1962	8
506	20240531	113400	127492751	1964	1964	1964	1962	18
507	20240531	113300	127457401	1964	1962	1964	1962	29
508	20240531	113200	127400471	1962	1962	1964	1962	4
509	20240531	113100	127392620	1964	1962	1964	1962	2
510	20240531	113000	127388694	1962	1962	1963	1962	5
511	20240531	112900	127378883	1964	1962	1964	1961	215
512	20240531	112800	126957052	1964	1961	1964	1961	2
513	20240531	112700	126953127	1964	1962	1964	1961	15
514	20240531	112600	126923697	1965	1962	1965	1962	31
515	20240531	112500	126862815	1964	1964	1964	1964	0
516	20240531	112400	126862815	1964	1963	1965	1962	34
517	20240531	112300	126796042	1964	1962	1965	1962	21
518	20240531	112200	126754783	1964	1964	1964	1964	0
519	20240531	112100	126754783	1964	1962	1964	1962	1019
520	20240531	112000	124753470	1964	1962	1964	1962	11
521	20240531	111900	124731869	1964	1961	1964	1961	2
522	20240531	111800	124727944	1964	1964	1964	1964	173
523	20240531	111700	124388172	1964	1964	1964	1964	1
524	20240531	111600	124386208	1964	1964	1964	1964	15
525	20240531	111500	124356748	1965	1964	1965	1964	58
526	20240531	111400	124242835	1965	1965	1965	1965	88
527	20240531	111300	124069915	1965	1965	1965	1965	8
528	20240531	111200	124054195	1966	1966	1966	1966	0
529	20240531	111100	124054195	1966	1966	1966	1966	0
530	20240531	111000	124054195	1966	1966	1966	1966	0
531	20240531	110900	124054195	1966	1966	1966	1966	0
532	20240531	110800	124054195	1966	1965	1966	1965	2
533	20240531	110700	124050264	1964	1964	1964	1964	0
534	20240531	110600	124050264	1964	1964	1964	1964	0
535	20240531	110500	124050264	1964	1964	1964	1964	0
536	20240531	110400	124050264	1964	1963	1966	1963	356
537	20240531	110300	123351002	1960	1960	1960	1960	100
538	20240531	110200	123155002	1960	1960	1960	1960	2
539	20240531	110100	123151082	1960	1960	1960	1960	114
540	20240531	110000	122927642	1957	1957	1957	1957	0
541	20240531	105900	122927642	1957	1957	1957	1957	0
542	20240531	105800	122927642	1957	1956	1957	1956	1126
543	20240531	105700	120724070	1956	1962	1966	1956	1492
544	20240531	105600	117801471	1963	1963	1963	1963	0
545	20240531	105500	117801471	1963	1959	1963	1959	5
546	20240531	105400	117791666	1961	1961	1961	1961	0
547	20240531	105300	117791666	1961	1961	1961	1961	0
548	20240531	105200	117791666	1961	1955	1961	1955	1126
549	20240531	105100	115590321	1956	1956	1956	1956	28
550	20240531	105000	115535553	1957	1961	1962	1957	1169
551	20240531	104900	113246905	1962	1960	1965	1960	1310
552	20240531	104800	110676746	1960	1960	1969	1960	254
553	20240531	104700	110178610	1961	1961	1961	1961	0
554	20240531	104600	110178610	1961	1961	1961	1961	0
555	20240531	104500	110178610	1961	1961	1961	1961	0
556	20240531	104400	110178610	1961	1958	1961	1958	556
557	20240531	104300	109088463	1958	1958	1958	1958	355
558	20240531	104200	108393373	1958	1958	1958	1958	0
559	20240531	104100	108393373	1958	1960	1960	1958	1120
560	20240531	104000	106199229	1961	1964	1964	1961	5552
561	20240531	103900	95300164	1964	1964	1964	1964	0
562	20240531	103800	95300164	1964	1964	1964	1964	1340
563	20240531	103700	92668404	1964	1964	1964	1964	340
564	20240531	103600	92000644	1964	1964	1964	1964	2
565	20240531	103500	91996716	1964	1964	1964	1964	0
566	20240531	103400	91996716	1964	1964	1964	1964	1118
567	20240531	103300	89800964	1968	1967	1968	1965	1294
568	20240531	103200	87258236	1967	1967	1967	1967	0
569	20240531	103100	87258236	1967	1967	1967	1967	0
570	20240531	103000	87258236	1967	1967	1967	1967	0
571	20240531	102900	87258236	1967	1967	1967	1967	92
572	20240531	102800	87077272	1965	1965	1965	1965	11
573	20240531	102700	87055657	1965	1965	1965	1965	0
574	20240531	102600	87055657	1965	1965	1965	1965	13
575	20240531	102500	87030112	1965	1967	1967	1965	1452
576	20240531	102400	84176654	1968	1968	1968	1968	0
577	20240531	102300	84176654	1968	1969	1969	1968	628
578	20240531	102200	82940748	1968	1968	1968	1968	5
579	20240531	102100	82930908	1969	1969	1969	1969	0
580	20240531	102000	82930908	1969	1969	1969	1969	0
581	20240531	101900	82930908	1969	1969	1969	1969	0
582	20240531	101800	82930908	1969	1968	1969	1968	585
583	20240531	101700	81779627	1968	1968	1968	1968	292
584	20240531	101600	81204971	1968	1968	1968	1965	127
585	20240531	101500	80955234	1968	1966	1969	1966	103
586	20240531	101400	80752433	1965	1966	1966	1965	169
587	20240531	101300	80420247	1966	1969	1969	1966	21
588	20240531	101200	80378958	1968	1966	1969	1966	83
589	20240531	101100	80215774	1966	1967	1969	1966	338
590	20240531	101000	79550536	1969	1968	1969	1966	3
591	20240531	100900	79544633	1968	1966	1968	1965	404
592	20240531	100800	78749841	1968	1965	1968	1965	2
593	20240531	100700	78745908	1965	1965	1969	1965	121
594	20240531	100600	78508104	1967	1965	1969	1965	4
595	20240531	100500	78500237	1965	1963	1965	1963	74
596	20240531	100400	78354903	1964	1965	1965	1962	193
597	20240531	100300	77976129	1965	1965	1966	1965	73
598	20240531	100200	77832673	1966	1963	1966	1963	1093
599	20240531	100100	75687081	1963	1968	1969	1963	1418
600	20240531	100000	72899588	1968	1965	1968	1965	10
601	20240531	095900	72879919	1968	1967	1968	1965	67
602	20240531	095800	72748249	1965	1965	1968	1964	71
603	20240531	095700	72608667	1966	1961	1966	1961	11
604	20240531	095600	72587071	1961	1961	1970	1961	102
605	20240531	095500	72386149	1970	1959	1970	1959	55
606	20240531	095400	72278358	1961	1970	1970	1961	399
607	20240531	095300	71492355	1970	1961	1970	1961	167
608	20240531	095200	71163521	1962	1960	1962	1960	55
609	20240531	095100	71055644	1960	1959	1960	1958	459
610	20240531	095000	70156094	1960	1962	1962	1960	503
611	20240531	094900	69170111	1962	1963	1967	1962	59
612	20240531	094800	69054256	1964	1967	1967	1964	1226
613	20240531	094700	66645249	1967	1967	1967	1967	0
614	20240531	094600	66645249	1967	1965	1967	1965	160
615	20240531	094500	66330829	1967	1968	1968	1966	2391
616	20240531	094400	61630042	1968	1969	1970	1967	1331
617	20240531	094300	59011842	1970	1969	1970	1969	71
618	20240531	094200	58871978	1970	1969	1970	1969	136
619	20240531	094100	58604067	1968	1969	1969	1968	1043
620	20240531	094000	56550402	1969	1969	1969	1969	975
621	20240531	093900	54630627	1969	1970	1970	1967	108
622	20240531	093800	54418066	1970	1970	1970	1969	34
623	20240531	093700	54351087	1969	1969	1970	1969	1027
624	20240531	093600	52328907	1970	1970	1970	1970	369
625	20240531	093500	51601977	1969	1969	1969	1969	101
626	20240531	093400	51403108	1970	1970	1970	1970	0
627	20240531	093300	51403108	1970	1968	1970	1968	3074
628	20240531	093200	45352653	1968	1968	1968	1968	493
629	20240531	093100	44382429	1968	1969	1971	1968	96
630	20240531	093000	44193496	1971	1969	1971	1968	17
631	20240531	092900	44160022	1968	1971	1971	1968	184
632	20240531	092800	43797497	1972	1972	1972	1972	0
633	20240531	092700	43797497	1972	1972	1972	1972	0
634	20240531	092600	43797497	1972	1972	1972	1969	144
635	20240531	092500	43513767	1972	1972	1972	1972	5
636	20240531	092400	43503907	1973	1973	1973	1973	0
637	20240531	092300	43503907	1973	1971	1973	1971	1262
638	20240531	092200	41016503	1971	1973	1973	1971	508
639	20240531	092100	40014595	1974	1971	1974	1971	63
640	20240531	092000	39890407	1974	1974	1974	1974	1
641	20240531	091900	39888433	1974	1974	1974	1974	5
642	20240531	091800	39878563	1974	1974	1974	1973	765
643	20240531	091700	38368458	1974	1974	1974	1974	619
644	20240531	091600	37146552	1974	1975	1975	1974	27
645	20240531	091500	37093252	1975	1975	1975	1974	15
646	20240531	091400	37063630	1975	1975	1975	1975	187
647	20240531	091300	36694305	1975	1964	1975	1964	4228
648	20240531	091200	28360834	1964	1964	1964	1964	12
649	20240531	091100	28337266	1964	1969	1969	1964	298
650	20240531	091000	27750604	1969	1969	1969	1969	25
651	20240531	090900	27701379	1970	1961	1970	1961	110
652	20240531	090800	27485579	1961	1970	1970	1961	85
653	20240531	090700	27318354	1970	1962	1970	1962	182
654	20240531	090600	26960534	1970	1971	1971	1970	2263
655	20240531	090500	22501161	1971	1971	1971	1971	755
656	20240531	090400	21013056	1971	1971	1971	1970	330
657	20240531	090300	20362676	1972	1972	1972	1972	10
658	20240531	090200	20342956	1972	1970	1972	1970	2059
659	20240531	090100	16285429	1970	1970	1970	1970	923
660	20240531	090000	14467119	1970	1950	1970	1950	7410