KissMeData/183490/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	203400	872447511	1916	1916	1916	1916	1215
3	20240529	203300	872447511	1916	1916	1916	1916	0
4	20240529	203200	872447511	1916	1916	1916	1916	0
5	20240529	203100	872447511	1916	1916	1916	1916	0
6	20240529	203000	872447511	1916	1916	1916	1916	0
7	20240529	202900	872447511	1916	1916	1916	1916	0
8	20240529	202800	872447511	1916	1916	1916	1916	0
9	20240529	202700	872447511	1916	1916	1916	1916	0
10	20240529	202600	872447511	1916	1916	1916	1916	0
11	20240529	202500	872447511	1916	1916	1916	1916	0
12	20240529	202400	872447511	1916	1916	1916	1916	0
13	20240529	202300	872447511	1916	1916	1916	1916	0
14	20240529	202200	872447511	1916	1916	1916	1916	0
15	20240529	202100	872447511	1916	1916	1916	1916	0
16	20240529	202000	872447511	1916	1916	1916	1916	0
17	20240529	201900	872447511	1916	1916	1916	1916	0
18	20240529	201800	872447511	1916	1916	1916	1916	0
19	20240529	201700	872447511	1916	1916	1916	1916	0
20	20240529	201600	872447511	1916	1916	1916	1916	0
21	20240529	201500	872447511	1916	1916	1916	1916	0
22	20240529	201400	872447511	1916	1916	1916	1916	0
23	20240529	201300	872447511	1916	1916	1916	1916	0
24	20240529	201200	872447511	1916	1916	1916	1916	0
25	20240529	201100	872447511	1916	1916	1916	1916	0
26	20240529	201000	872447511	1916	1916	1916	1916	0
27	20240529	200900	872447511	1916	1916	1916	1916	0
28	20240529	200800	872447511	1916	1916	1916	1916	0
29	20240529	200700	872447511	1916	1916	1916	1916	0
30	20240529	200600	872447511	1916	1916	1916	1916	0
31	20240529	200500	872447511	1916	1916	1916	1916	0
32	20240529	200400	872447511	1916	1916	1916	1916	1215
33	20240529	200300	872447511	1916	1916	1916	1916	0
34	20240529	200200	872447511	1916	1916	1916	1916	0
35	20240529	200100	872447511	1916	1916	1916	1916	0
36	20240529	200000	872447511	1916	1916	1916	1916	0
37	20240529	195900	872447511	1916	1916	1916	1916	0
38	20240529	195800	872447511	1916	1916	1916	1916	0
39	20240529	195700	872447511	1916	1916	1916	1916	0
40	20240529	195600	872447511	1916	1916	1916	1916	0
41	20240529	195500	872447511	1916	1916	1916	1916	0
42	20240529	195400	872447511	1916	1916	1916	1916	0
43	20240529	195300	872447511	1916	1916	1916	1916	0
44	20240529	195200	872447511	1916	1916	1916	1916	0
45	20240529	195100	872447511	1916	1916	1916	1916	0
46	20240529	195000	872447511	1916	1916	1916	1916	0
47	20240529	194900	872447511	1916	1916	1916	1916	0
48	20240529	194800	872447511	1916	1916	1916	1916	0
49	20240529	194700	872447511	1916	1916	1916	1916	0
50	20240529	194600	872447511	1916	1916	1916	1916	0
51	20240529	194500	872447511	1916	1916	1916	1916	0
52	20240529	194400	872447511	1916	1916	1916	1916	0
53	20240529	194300	872447511	1916	1916	1916	1916	0
54	20240529	194200	872447511	1916	1916	1916	1916	0
55	20240529	194100	872447511	1916	1916	1916	1916	0
56	20240529	194000	872447511	1916	1916	1916	1916	0
57	20240529	193900	872447511	1916	1916	1916	1916	0
58	20240529	193800	872447511	1916	1916	1916	1916	0
59	20240529	193700	872447511	1916	1916	1916	1916	0
60	20240529	193600	872447511	1916	1916	1916	1916	0
61	20240529	193500	872447511	1916	1916	1916	1916	0
62	20240529	193400	872447511	1916	1916	1916	1916	1215
63	20240529	193300	872447511	1916	1916	1916	1916	0
64	20240529	193200	872447511	1916	1916	1916	1916	0
65	20240529	193100	872447511	1916	1916	1916	1916	0
66	20240529	193000	872447511	1916	1916	1916	1916	0
67	20240529	192900	872447511	1916	1916	1916	1916	0
68	20240529	192800	872447511	1916	1916	1916	1916	0
69	20240529	192700	872447511	1916	1916	1916	1916	0
70	20240529	192600	872447511	1916	1916	1916	1916	0
71	20240529	192500	872447511	1916	1916	1916	1916	0
72	20240529	192400	872447511	1916	1916	1916	1916	0
73	20240529	192300	872447511	1916	1916	1916	1916	0
74	20240529	192200	872447511	1916	1916	1916	1916	0
75	20240529	192100	872447511	1916	1916	1916	1916	0
76	20240529	192000	872447511	1916	1916	1916	1916	0
77	20240529	191900	872447511	1916	1916	1916	1916	0
78	20240529	191800	872447511	1916	1916	1916	1916	0
79	20240529	191700	872447511	1916	1916	1916	1916	0
80	20240529	191600	872447511	1916	1916	1916	1916	0
81	20240529	191500	872447511	1916	1916	1916	1916	0
82	20240529	191400	872447511	1916	1916	1916	1916	0
83	20240529	191300	872447511	1916	1916	1916	1916	0
84	20240529	191200	872447511	1916	1916	1916	1916	0
85	20240529	191100	872447511	1916	1916	1916	1916	0
86	20240529	191000	872447511	1916	1916	1916	1916	0
87	20240529	190900	872447511	1916	1916	1916	1916	0
88	20240529	190800	872447511	1916	1916	1916	1916	0
89	20240529	190700	872447511	1916	1916	1916	1916	0
90	20240529	190600	872447511	1916	1916	1916	1916	0
91	20240529	190500	872447511	1916	1916	1916	1916	0
92	20240529	190400	872447511	1916	1916	1916	1916	1215
93	20240529	190300	872447511	1916	1916	1916	1916	0
94	20240529	190200	872447511	1916	1916	1916	1916	0
95	20240529	190100	872447511	1916	1916	1916	1916	0
96	20240529	190000	872447511	1916	1916	1916	1916	0
97	20240529	185900	872447511	1916	1916	1916	1916	0
98	20240529	185800	872447511	1916	1916	1916	1916	0
99	20240529	185700	872447511	1916	1916	1916	1916	0
100	20240529	185600	872447511	1916	1916	1916	1916	0
101	20240529	185500	872447511	1916	1916	1916	1916	0
102	20240529	185400	872447511	1916	1916	1916	1916	0
103	20240529	185300	872447511	1916	1916	1916	1916	0
104	20240529	185200	872447511	1916	1916	1916	1916	0
105	20240529	185100	872447511	1916	1916	1916	1916	0
106	20240529	185000	872447511	1916	1916	1916	1916	0
107	20240529	184900	872447511	1916	1916	1916	1916	0
108	20240529	184800	872447511	1916	1916	1916	1916	0
109	20240529	184700	872447511	1916	1916	1916	1916	0
110	20240529	184600	872447511	1916	1916	1916	1916	0
111	20240529	184500	872447511	1916	1916	1916	1916	0
112	20240529	184400	872447511	1916	1916	1916	1916	0
113	20240529	184300	872447511	1916	1916	1916	1916	0
114	20240529	184200	872447511	1916	1916	1916	1916	0
115	20240529	184100	872447511	1916	1916	1916	1916	0
116	20240529	184000	872447511	1916	1916	1916	1916	0
117	20240529	183900	872447511	1916	1916	1916	1916	0
118	20240529	183800	872447511	1916	1916	1916	1916	0
119	20240529	183700	872447511	1916	1916	1916	1916	0
120	20240529	183600	872447511	1916	1916	1916	1916	0
121	20240529	183500	872447511	1916	1916	1916	1916	0
122	20240529	183400	872447511	1916	1916	1916	1916	1215
123	20240529	183300	872447511	1916	1916	1916	1916	0
124	20240529	183200	872447511	1916	1916	1916	1916	0
125	20240529	183100	872447511	1916	1916	1916	1916	0
126	20240529	183000	872447511	1916	1916	1916	1916	0
127	20240529	182900	872447511	1916	1916	1916	1916	0
128	20240529	182800	872447511	1916	1916	1916	1916	0
129	20240529	182700	872447511	1916	1916	1916	1916	0
130	20240529	182600	872447511	1916	1916	1916	1916	0
131	20240529	182500	872447511	1916	1916	1916	1916	0
132	20240529	182400	872447511	1916	1916	1916	1916	0
133	20240529	182300	872447511	1916	1916	1916	1916	0
134	20240529	182200	872447511	1916	1916	1916	1916	0
135	20240529	182100	872447511	1916	1916	1916	1916	0
136	20240529	182000	872447511	1916	1916	1916	1916	0
137	20240529	181900	872447511	1916	1916	1916	1916	0
138	20240529	181800	872447511	1916	1916	1916	1916	0
139	20240529	181700	872447511	1916	1916	1916	1916	0
140	20240529	181600	872447511	1916	1916	1916	1916	0
141	20240529	181500	872447511	1916	1916	1916	1916	0
142	20240529	181400	872447511	1916	1916	1916	1916	0
143	20240529	181300	872447511	1916	1916	1916	1916	0
144	20240529	181200	872447511	1916	1916	1916	1916	0
145	20240529	181100	872447511	1916	1916	1916	1916	0
146	20240529	181000	872447511	1916	1916	1916	1916	0
147	20240529	180900	872447511	1916	1916	1916	1916	0
148	20240529	180800	872447511	1916	1916	1916	1916	0
149	20240529	180700	872447511	1916	1916	1916	1916	0
150	20240529	180600	872447511	1916	1916	1916	1916	0
151	20240529	180500	872447511	1916	1916	1916	1916	0
152	20240529	180400	872447511	1916	1916	1916	1916	1215
153	20240529	180300	872447511	1916	1916	1916	1916	0
154	20240529	180200	872447511	1916	1916	1916	1916	0
155	20240529	180100	872447511	1916	1916	1916	1916	0
156	20240529	180000	872447511	1916	1916	1916	1916	0
157	20240529	175900	872447511	1916	1916	1916	1916	0
158	20240529	175800	872447511	1916	1916	1916	1916	0
159	20240529	175700	872447511	1916	1916	1916	1916	0
160	20240529	175600	872447511	1916	1916	1916	1916	0
161	20240529	175500	872447511	1916	1916	1916	1916	0
162	20240529	175400	872447511	1916	1916	1916	1916	0
163	20240529	175300	872447511	1916	1916	1916	1916	0
164	20240529	175200	872447511	1916	1916	1916	1916	0
165	20240529	175100	872447511	1916	1916	1916	1916	0
166	20240529	175000	872447511	1916	1916	1916	1916	0
167	20240529	174900	872447511	1916	1916	1916	1916	0
168	20240529	174800	872447511	1916	1916	1916	1916	0
169	20240529	174700	872447511	1916	1916	1916	1916	0
170	20240529	174600	872447511	1916	1916	1916	1916	0
171	20240529	174500	872447511	1916	1916	1916	1916	0
172	20240529	174400	872447511	1916	1916	1916	1916	0
173	20240529	174300	872447511	1916	1916	1916	1916	0
174	20240529	174200	872447511	1916	1916	1916	1916	0
175	20240529	174100	872447511	1916	1916	1916	1916	0
176	20240529	174000	872447511	1916	1916	1916	1916	0
177	20240529	173900	872447511	1916	1916	1916	1916	0
178	20240529	173800	872447511	1916	1916	1916	1916	0
179	20240529	173700	872447511	1916	1916	1916	1916	0
180	20240529	173600	872447511	1916	1916	1916	1916	0
181	20240529	173500	872447511	1916	1916	1916	1916	0
182	20240529	173400	872447511	1916	1916	1916	1916	1215
183	20240529	173300	872447511	1916	1916	1916	1916	0
184	20240529	173200	872447511	1916	1916	1916	1916	0
185	20240529	173100	872447511	1916	1916	1916	1916	0
186	20240529	173000	872447511	1916	1916	1916	1916	0
187	20240529	172900	872447511	1916	1916	1916	1916	0
188	20240529	172800	872447511	1916	1916	1916	1916	0
189	20240529	172700	872447511	1916	1916	1916	1916	0
190	20240529	172600	872447511	1916	1916	1916	1916	0
191	20240529	172500	872447511	1916	1916	1916	1916	0
192	20240529	172400	872447511	1916	1916	1916	1916	0
193	20240529	172300	872447511	1916	1916	1916	1916	0
194	20240529	172200	872447511	1916	1916	1916	1916	0
195	20240529	172100	872447511	1916	1916	1916	1916	0
196	20240529	172000	872447511	1916	1916	1916	1916	0
197	20240529	171900	872447511	1916	1916	1916	1916	0
198	20240529	171800	872447511	1916	1916	1916	1916	0
199	20240529	171700	872447511	1916	1916	1916	1916	0
200	20240529	171600	872447511	1916	1916	1916	1916	0
201	20240529	171500	872447511	1916	1916	1916	1916	0
202	20240529	171400	872447511	1916	1916	1916	1916	0
203	20240529	171300	872447511	1916	1916	1916	1916	0
204	20240529	171200	872447511	1916	1916	1916	1916	0
205	20240529	171100	872447511	1916	1916	1916	1916	0
206	20240529	171000	872447511	1916	1916	1916	1916	0
207	20240529	170900	872447511	1916	1916	1916	1916	0
208	20240529	170800	872447511	1916	1916	1916	1916	0
209	20240529	170700	872447511	1916	1916	1916	1916	0
210	20240529	170600	872447511	1916	1916	1916	1916	0
211	20240529	170500	872447511	1916	1916	1916	1916	0
212	20240529	170400	872447511	1916	1916	1916	1916	1215
213	20240529	170300	872447511	1916	1916	1916	1916	0
214	20240529	170200	872447511	1916	1916	1916	1916	0
215	20240529	170100	872447511	1916	1916	1916	1916	0
216	20240529	170000	872447511	1916	1916	1916	1916	0
217	20240529	165900	872447511	1916	1916	1916	1916	0
218	20240529	165800	872447511	1916	1916	1916	1916	0
219	20240529	165700	872447511	1916	1916	1916	1916	0
220	20240529	165600	872447511	1916	1916	1916	1916	0
221	20240529	165500	872447511	1916	1916	1916	1916	0
222	20240529	165400	872447511	1916	1916	1916	1916	0
223	20240529	165300	872447511	1916	1916	1916	1916	0
224	20240529	165200	872447511	1916	1916	1916	1916	0
225	20240529	165100	872447511	1916	1916	1916	1916	0
226	20240529	165000	872447511	1916	1916	1916	1916	0
227	20240529	164900	872447511	1916	1916	1916	1916	0
228	20240529	164800	872447511	1916	1916	1916	1916	0
229	20240529	164700	872447511	1916	1916	1916	1916	0
230	20240529	164600	872447511	1916	1916	1916	1916	0
231	20240529	164500	872447511	1916	1916	1916	1916	0
232	20240529	164400	872447511	1916	1916	1916	1916	0
233	20240529	164300	872447511	1916	1916	1916	1916	0
234	20240529	164200	872447511	1916	1916	1916	1916	0
235	20240529	164100	872447511	1916	1916	1916	1916	0
236	20240529	164000	872447511	1916	1916	1916	1916	0
237	20240529	163900	872447511	1916	1916	1916	1916	0
238	20240529	163800	872447511	1916	1916	1916	1916	0
239	20240529	163700	872447511	1916	1916	1916	1916	0
240	20240529	163600	872447511	1916	1916	1916	1916	0
241	20240529	163500	872447511	1916	1916	1916	1916	0
242	20240529	163400	872447511	1916	1916	1916	1916	1215
243	20240529	163300	872447511	1916	1916	1916	1916	0
244	20240529	163200	872447511	1916	1916	1916	1916	0
245	20240529	163100	872447511	1916	1916	1916	1916	0
246	20240529	163000	872447511	1916	1916	1916	1916	0
247	20240529	162900	872447511	1916	1916	1916	1916	0
248	20240529	162800	872447511	1916	1916	1916	1916	0
249	20240529	162700	872447511	1916	1916	1916	1916	0
250	20240529	162600	872447511	1916	1916	1916	1916	0
251	20240529	162500	872447511	1916	1916	1916	1916	0
252	20240529	162400	872447511	1916	1916	1916	1916	0
253	20240529	162300	872447511	1916	1916	1916	1916	0
254	20240529	162200	872447511	1916	1916	1916	1916	0
255	20240529	162100	872447511	1916	1916	1916	1916	0
256	20240529	162000	872447511	1916	1916	1916	1916	0
257	20240529	161900	872447511	1916	1916	1916	1916	0
258	20240529	161800	872447511	1916	1916	1916	1916	0
259	20240529	161700	872447511	1916	1916	1916	1916	0
260	20240529	161600	872447511	1916	1916	1916	1916	0
261	20240529	161500	872447511	1916	1916	1916	1916	0
262	20240529	161400	872447511	1916	1916	1916	1916	0
263	20240529	161300	872447511	1916	1916	1916	1916	0
264	20240529	161200	872447511	1916	1916	1916	1916	0
265	20240529	161100	872447511	1916	1916	1916	1916	0
266	20240529	161000	872447511	1916	1916	1916	1916	0
267	20240529	160900	872447511	1916	1916	1916	1916	0
268	20240529	160800	872447511	1916	1916	1916	1916	0
269	20240529	160700	872447511	1916	1916	1916	1916	0
270	20240529	160600	872447511	1916	1916	1916	1916	0
271	20240529	160500	872447511	1916	1916	1916	1916	0
272	20240529	160400	872447511	1916	1916	1916	1916	1215
273	20240529	160300	872447511	1916	1916	1916	1916	0
274	20240529	160200	872447511	1916	1916	1916	1916	0
275	20240529	160100	872447511	1916	1916	1916	1916	0
276	20240529	160000	872447511	1916	1916	1916	1916	0
277	20240529	155900	872447511	1916	1916	1916	1916	0
278	20240529	155800	872447511	1916	1916	1916	1916	0
279	20240529	155700	872447511	1916	1916	1916	1916	0
280	20240529	155600	872447511	1916	1916	1916	1916	0
281	20240529	155500	872447511	1916	1916	1916	1916	0
282	20240529	155400	872447511	1916	1916	1916	1916	0
283	20240529	155300	872447511	1916	1916	1916	1916	0
284	20240529	155200	872447511	1916	1916	1916	1916	0
285	20240529	155100	872447511	1916	1916	1916	1916	0
286	20240529	155000	872447511	1916	1916	1916	1916	0
287	20240529	154900	872447511	1916	1916	1916	1916	0
288	20240529	154800	872447511	1916	1916	1916	1916	0
289	20240529	154700	872447511	1916	1916	1916	1916	0
290	20240529	154600	872447511	1916	1916	1916	1916	0
291	20240529	154500	872447511	1916	1916	1916	1916	0
292	20240529	154400	872447511	1916	1916	1916	1916	0
293	20240529	154300	872447511	1916	1916	1916	1916	0
294	20240529	154200	872447511	1916	1916	1916	1916	0
295	20240529	154100	872447511	1916	1916	1916	1916	0
296	20240529	154000	872447511	1916	1916	1916	1916	0
297	20240529	153900	872447511	1916	1916	1916	1916	0
298	20240529	153800	872447511	1916	1916	1916	1916	0
299	20240529	153700	872447511	1916	1916	1916	1916	0
300	20240529	153600	872447511	1916	1916	1916	1916	0
301	20240529	153500	872447511	1916	1916	1916	1916	0
302	20240529	153400	872447511	1916	1916	1916	1916	1215
303	20240529	153300	872447511	1916	1916	1916	1916	0
304	20240529	153200	872447511	1916	1916	1916	1916	0
305	20240529	153100	872447511	1916	1916	1916	1916	0
306	20240529	153000	872447511	1916	1916	1916	1916	1215
307	20240529	152900	870119571	1917	1917	1917	1917	0
308	20240529	152800	870119571	1917	1917	1917	1917	0
309	20240529	152700	870119571	1917	1917	1917	1917	0
310	20240529	152600	870119571	1917	1917	1917	1917	0
311	20240529	152500	870119571	1917	1917	1917	1917	0
312	20240529	152400	870119571	1917	1917	1917	1917	0
313	20240529	152300	870119571	1917	1917	1917	1917	0
314	20240529	152200	870119571	1917	1917	1917	1917	0
315	20240529	152100	870119571	1917	1917	1917	1917	0
316	20240529	152000	870119571	1917	1917	1917	1917	0
317	20240529	151900	870119571	1917	1909	1917	1909	2499
318	20240529	151800	865343573	1909	1909	1910	1905	2796
319	20240529	151700	860011151	1910	1909	1910	1909	678
320	20240529	151600	858716848	1909	1908	1909	1908	1142
321	20240529	151500	856537911	1908	1909	1909	1907	3089
322	20240529	151400	850644983	1910	1911	1911	1908	680
323	20240529	151300	849346339	1910	1910	1910	1909	1408
324	20240529	151200	846657071	1911	1910	1911	1910	70
325	20240529	151100	846523318	1910	1910	1910	1908	100
326	20240529	151000	846332499	1912	1913	1913	1910	1034
327	20240529	150900	844357519	1913	1913	1914	1913	114
328	20240529	150800	844139426	1914	1914	1914	1914	49
329	20240529	150700	844045640	1916	1917	1917	1915	29
330	20240529	150600	843990083	1917	1917	1917	1917	0
331	20240529	150500	843990083	1917	1916	1917	1916	4
332	20240529	150400	843982418	1917	1916	1917	1916	12
333	20240529	150300	843959415	1917	1916	1917	1916	4
334	20240529	150200	843951749	1917	1916	1917	1915	107
335	20240529	150100	843746834	1914	1917	1917	1914	21
336	20240529	150000	843706620	1917	1917	1917	1917	0
337	20240529	145900	843706620	1917	1917	1917	1915	211
338	20240529	145800	843302140	1915	1916	1917	1915	1021
339	20240529	145700	841345905	1916	1916	1916	1915	3
340	20240529	145600	841340158	1908	1913	1913	1908	40
341	20240529	145500	841263823	1916	1919	1921	1916	7132
342	20240529	145400	827583841	1919	1920	1920	1919	760
343	20240529	145300	826125351	1920	1920	1920	1920	0
344	20240529	145200	826125351	1920	1920	1920	1920	0
345	20240529	145100	826125351	1920	1920	1920	1920	0
346	20240529	145000	826125351	1920	1920	1920	1920	0
347	20240529	144900	826125351	1920	1920	1920	1920	15
348	20240529	144800	826096551	1920	1920	1920	1920	0
349	20240529	144700	826096551	1920	1920	1920	1920	108
350	20240529	144600	825889191	1920	1920	1920	1920	0
351	20240529	144500	825889191	1920	1920	1920	1920	1
352	20240529	144400	825887271	1933	1933	1934	1933	2279
353	20240529	144300	821480745	1934	1921	1934	1921	7600
354	20240529	144200	806826752	1921	1913	1921	1913	1501
355	20240529	144100	803952459	1913	1908	1913	1908	1500
356	20240529	144000	801085255	1906	1909	1909	1906	221
357	20240529	143900	800664026	1907	1907	1907	1907	0
358	20240529	143800	800664026	1907	1907	1907	1907	4
359	20240529	143700	800656398	1906	1906	1906	1906	1000
360	20240529	143600	798750398	1907	1907	1907	1907	161
361	20240529	143500	798443371	1907	1912	1912	1907	166
362	20240529	143400	798125984	1907	1910	1910	1907	500
363	20240529	143300	797172451	1913	1913	1913	1913	0
364	20240529	143200	797172451	1913	1911	1913	1911	2
365	20240529	143100	797168627	1913	1912	1913	1910	2011
366	20240529	143000	793323052	1909	1908	1912	1908	138
367	20240529	142900	793059583	1908	1907	1908	1906	156
368	20240529	142800	792762090	1907	1906	1907	1906	781
369	20240529	142700	791273501	1907	1908	1908	1907	8
370	20240529	142600	791258242	1907	1906	1914	1906	2322
371	20240529	142500	786832250	1907	1910	1910	1907	2267
372	20240529	142400	782506881	1910	1918	1918	1910	498
373	20240529	142300	781554701	1918	1918	1918	1918	1
374	20240529	142200	781552783	1921	1921	1921	1921	0
375	20240529	142100	781552783	1921	1912	1921	1910	4595
376	20240529	142000	772755565	1911	1911	1911	1911	0
377	20240529	141900	772755565	1911	1915	1915	1911	1500
378	20240529	141800	769886247	1918	1917	1918	1917	290
379	20240529	141700	769330049	1918	1918	1918	1918	0
380	20240529	141600	769330049	1918	1918	1918	1918	0
381	20240529	141500	769330049	1918	1918	1918	1918	0
382	20240529	141400	769330049	1918	1918	1918	1918	164
383	20240529	141300	769015497	1919	1919	1919	1919	0
384	20240529	141200	769015497	1919	1919	1919	1919	5
385	20240529	141100	769005902	1919	1919	1919	1919	22
386	20240529	141000	768963684	1919	1919	1919	1919	0
387	20240529	140900	768963684	1919	1919	1919	1919	3
388	20240529	140800	768957927	1920	1919	1920	1919	501
389	20240529	140700	767996043	1920	1920	1920	1920	0
390	20240529	140600	767996043	1920	1917	1920	1917	150
391	20240529	140500	767708268	1920	1920	1920	1920	0
392	20240529	140400	767708268	1920	1920	1920	1920	0
393	20240529	140300	767708268	1920	1920	1920	1920	0
394	20240529	140200	767708268	1920	1920	1920	1920	0
395	20240529	140100	767708268	1920	1919	1920	1919	3100
396	20240529	140000	761756303	1919	1919	1919	1919	150
397	20240529	135900	761468453	1919	1919	1919	1919	0
398	20240529	135800	761468453	1919	1919	1919	1919	0
399	20240529	135700	761468453	1919	1919	1919	1919	520
400	20240529	135600	760470573	1919	1920	1920	1919	300
401	20240529	135500	759894673	1920	1919	1920	1919	42
402	20240529	135400	759814073	1920	1919	1920	1919	186
403	20240529	135300	759457129	1920	1917	1920	1917	62
404	20240529	135200	759338201	1916	1916	1916	1916	0
405	20240529	135100	759338201	1916	1916	1916	1916	206
406	20240529	135000	758943505	1920	1920	1920	1920	0
407	20240529	134900	758943505	1920	1920	1920	1920	0
408	20240529	134800	758943505	1920	1920	1920	1919	315
409	20240529	134700	758338716	1919	1919	1919	1919	212
410	20240529	134600	757931888	1920	1919	1920	1912	5545
411	20240529	134500	747286046	1919	1919	1919	1919	3152
412	20240529	134400	741237358	1920	1915	1920	1915	1000
413	20240529	134300	739321749	1912	1912	1912	1912	400
414	20240529	134200	738556949	1912	1912	1912	1912	223
415	20240529	134100	738130573	1914	1914	1914	1914	0
416	20240529	134000	738130573	1914	1914	1914	1914	0
417	20240529	133900	738130573	1914	1912	1914	1912	21
418	20240529	133800	738090399	1912	1912	1912	1912	0
419	20240529	133700	738090399	1912	1912	1912	1912	53
420	20240529	133600	737989063	1912	1913	1914	1912	1422
421	20240529	133500	735269064	1913	1913	1913	1913	0
422	20240529	133400	735269064	1913	1913	1913	1913	500
423	20240529	133300	734312564	1915	1915	1915	1915	0
424	20240529	133200	734312564	1915	1915	1915	1915	219
425	20240529	133100	733893179	1913	1913	1913	1913	150
426	20240529	133000	733606229	1915	1915	1915	1915	1
427	20240529	132900	733604314	1914	1912	1914	1910	2481
428	20240529	132800	728863066	1913	1913	1913	1913	1000
429	20240529	132700	726950066	1914	1916	1916	1913	1355
430	20240529	132600	724356270	1916	1918	1918	1916	3302
431	20240529	132500	718027874	1918	1918	1918	1918	17
432	20240529	132400	717995268	1918	1918	1918	1918	18
433	20240529	132300	717960744	1919	1919	1919	1919	0
434	20240529	132200	717960744	1919	1919	1919	1919	0
435	20240529	132100	717960744	1919	1921	1921	1919	44
436	20240529	132000	717876226	1924	1924	1924	1924	2
437	20240529	131900	717872378	1924	1924	1924	1924	1
438	20240529	131800	717870454	1925	1925	1925	1925	60
439	20240529	131700	717754954	1925	1925	1925	1925	0
440	20240529	131600	717754954	1925	1925	1925	1925	0
441	20240529	131500	717754954	1925	1929	1929	1925	5965
442	20240529	131400	706259857	1929	1929	1929	1929	0
443	20240529	131300	706259857	1929	1929	1929	1929	0
444	20240529	131200	706259857	1929	1929	1929	1929	708
445	20240529	131100	704894125	1930	1930	1930	1930	1
446	20240529	131000	704892195	1929	1929	1929	1929	0
447	20240529	130900	704892195	1929	1930	1930	1929	2047
448	20240529	130800	700942835	1939	1931	1941	1931	1679
449	20240529	130700	697700628	1948	1934	1948	1934	10817
450	20240529	130600	676770926	1934	1930	1934	1930	2989
451	20240529	130500	671001852	1930	1916	1930	1916	7891
452	20240529	130400	655808206	1916	1915	1916	1914	4402
453	20240529	130300	647379126	1916	1915	1916	1915	421
454	20240529	130200	646572625	1915	1914	1915	1914	43
455	20240529	130100	646490322	1913	1913	1913	1913	38
456	20240529	130000	646417628	1914	1913	1914	1913	17
457	20240529	125900	646385106	1914	1914	1914	1914	0
458	20240529	125800	646385106	1914	1914	1914	1914	0
459	20240529	125700	646385106	1914	1913	1914	1913	4
460	20240529	125600	646377452	1914	1913	1914	1912	5
461	20240529	125500	646367885	1914	1914	1914	1914	2
462	20240529	125400	646364057	1915	1915	1915	1915	10
463	20240529	125300	646344907	1916	1914	1916	1911	155
464	20240529	125200	646048691	1916	1916	1916	1916	0
465	20240529	125100	646048691	1916	1916	1916	1909	216
466	20240529	125000	645636273	1910	1915	1916	1910	68
467	20240529	124900	645506329	1913	1913	1916	1909	159
468	20240529	124800	645202638	1916	1916	1916	1913	3
469	20240529	124700	645196893	1908	1908	1908	1908	0
470	20240529	124600	645196893	1908	1919	1919	1908	16001
471	20240529	124500	614626708	1920	1920	1920	1920	36
472	20240529	124400	614557588	1920	1920	1920	1920	0
473	20240529	124300	614557588	1920	1920	1920	1920	6
474	20240529	124200	614546068	1920	1920	1920	1920	0
475	20240529	124100	614546068	1920	1920	1920	1920	0
476	20240529	124000	614546068	1920	1920	1920	1920	0
477	20240529	123900	614546068	1920	1920	1920	1920	0
478	20240529	123800	614546068	1920	1920	1920	1920	871
479	20240529	123700	612873748	1920	1920	1920	1920	10
480	20240529	123600	612854548	1925	1926	1926	1920	156
481	20240529	123500	612554629	1926	1925	1926	1920	6023
482	20240529	123400	600985247	1926	1928	1928	1926	1510
483	20240529	123300	598075287	1927	1929	1929	1927	1026
484	20240529	123200	596097550	1929	1929	1929	1929	0
485	20240529	123100	596097550	1929	1929	1929	1929	0
486	20240529	123000	596097550	1929	1930	1930	1929	680
487	20240529	122900	594785330	1930	1930	1930	1930	1751
488	20240529	122800	591405900	1930	1930	1930	1930	0
489	20240529	122700	591405900	1930	1930	1930	1930	90
490	20240529	122600	591232200	1930	1930	1930	1930	0
491	20240529	122500	591232200	1930	1930	1930	1930	0
492	20240529	122400	591232200	1930	1930	1930	1930	37
493	20240529	122300	591160790	1929	1928	1929	1928	743
494	20240529	122200	589727578	1929	1928	1929	1928	200
495	20240529	122100	589341878	1929	1929	1929	1929	246
496	20240529	122000	588867344	1929	1930	1930	1929	60
497	20240529	121900	588751554	1932	1932	1932	1932	50
498	20240529	121800	588654954	1932	1932	1932	1932	314
499	20240529	121700	588048306	1932	1932	1932	1932	53
500	20240529	121600	587945910	1932	1932	1932	1932	2
501	20240529	121500	587942046	1929	1929	1929	1929	0
502	20240529	121400	587942046	1929	1933	1933	1929	5378
503	20240529	121300	577558445	1933	1933	1933	1933	292
504	20240529	121200	576994009	1933	1934	1934	1933	309
505	20240529	121100	576396703	1933	1933	1933	1933	0
506	20240529	121000	576396703	1933	1935	1935	1933	177
507	20240529	120900	576054210	1933	1935	1935	1933	854
508	20240529	120800	574402549	1935	1935	1935	1935	0
509	20240529	120700	574402549	1935	1940	1940	1935	1244
510	20240529	120600	571990179	1935	1942	1942	1935	1781
511	20240529	120500	568538043	1942	1942	1942	1942	0
512	20240529	120400	568538043	1942	1942	1942	1942	1502
513	20240529	120300	565621159	1942	1946	1946	1942	2241
514	20240529	120200	561265078	1947	1947	1947	1947	500
515	20240529	120100	560291578	1947	1952	1952	1947	10612
516	20240529	120000	539608569	1957	1957	1957	1957	0
517	20240529	115900	539608569	1957	1953	1957	1952	2270
518	20240529	115800	535176034	1954	1957	1957	1954	2660
519	20240529	115700	529976674	1957	1957	1957	1957	78
520	20240529	115600	529824028	1958	1958	1958	1956	2561
521	20240529	115500	524813240	1958	1958	1958	1958	0
522	20240529	115400	524813240	1958	1958	1958	1958	0
523	20240529	115300	524813240	1958	1960	1960	1958	3782
524	20240529	115200	517406175	1962	1962	1962	1962	0
525	20240529	115100	517406175	1962	1962	1962	1962	72
526	20240529	115000	517264911	1961	1961	1961	1961	0
527	20240529	114900	517264911	1961	1961	1961	1961	0
528	20240529	114800	517264911	1961	1961	1961	1961	1
529	20240529	114700	517262950	1962	1962	1962	1962	0
530	20240529	114600	517262950	1962	1964	1964	1962	3
531	20240529	114500	517257061	1966	1965	1966	1965	1501
532	20240529	114400	514307595	1959	1960	1960	1959	525
533	20240529	114300	513278664	1965	1965	1965	1965	0
534	20240529	114200	513278664	1965	1965	1965	1965	0
535	20240529	114100	513278664	1965	1965	1965	1965	1
536	20240529	114000	513276699	1961	1961	1961	1961	1
537	20240529	113900	513274738	1961	1960	1961	1960	453
538	20240529	113800	512386758	1960	1961	1961	1960	2400
539	20240529	113700	507682258	1961	1962	1962	1961	2405
540	20240529	113600	502964798	1963	1963	1963	1963	0
541	20240529	113500	502964798	1963	1963	1963	1963	0
542	20240529	113400	502964798	1963	1966	1966	1963	21050
543	20240529	113300	461605898	1969	1966	1969	1966	555
544	20240529	113200	460514762	1966	1965	1966	1965	3342
545	20240529	113100	453946590	1965	1966	1966	1965	2251
546	20240529	113000	449522374	1970	1970	1970	1970	0
547	20240529	112900	449522374	1970	1970	1970	1970	0
548	20240529	112800	449522374	1970	1970	1970	1970	0
549	20240529	112700	449522374	1970	1968	1970	1967	3110
550	20240529	112600	443403734	1970	1971	1971	1968	779
551	20240529	112500	441870645	1968	1970	1970	1968	4444
552	20240529	112400	433120203	1971	1971	1971	1971	0
553	20240529	112300	433120203	1971	1970	1971	1970	699
554	20240529	112200	431743168	1970	1970	1970	1970	51
555	20240529	112100	431642698	1970	1970	1970	1969	304
556	20240529	112000	431043867	1970	1970	1970	1970	1000
557	20240529	111900	429073867	1970	1971	1971	1970	206
558	20240529	111800	428667847	1971	1970	1971	1970	810
559	20240529	111700	427071347	1970	1970	1970	1970	0
560	20240529	111600	427071347	1970	1970	1970	1970	0
561	20240529	111500	427071347	1970	1970	1970	1970	0
562	20240529	111400	427071347	1970	1971	1971	1970	709
563	20240529	111300	425674616	1970	1970	1970	1970	0
564	20240529	111200	425674616	1970	1970	1970	1970	0
565	20240529	111100	425674616	1970	1970	1970	1970	0
566	20240529	111000	425674616	1970	1969	1970	1969	965
567	20240529	110900	423774481	1969	1970	1970	1969	2137
568	20240529	110800	419566049	1970	1970	1970	1970	21
569	20240529	110700	419524679	1970	1970	1970	1970	0
570	20240529	110600	419524679	1970	1970	1970	1970	0
571	20240529	110500	419524679	1970	1970	1970	1970	50
572	20240529	110400	419426179	1968	1968	1968	1968	0
573	20240529	110300	419426179	1968	1968	1968	1968	0
574	20240529	110200	419426179	1968	1968	1968	1968	0
575	20240529	110100	419426179	1968	1968	1968	1968	200
576	20240529	110000	419032579	1974	1974	1974	1974	1005
577	20240529	105900	417048709	1974	1974	1974	1974	0
578	20240529	105800	417048709	1974	1974	1974	1974	35
579	20240529	105700	416979619	1974	1974	1974	1974	1246
580	20240529	105600	414520015	1976	1976	1976	1976	0
581	20240529	105500	414520015	1976	1976	1976	1976	1
582	20240529	105400	414518039	1974	1974	1974	1974	300
583	20240529	105300	413925839	1974	1975	1975	1974	1106
584	20240529	105200	411741589	1975	1975	1975	1975	12
585	20240529	105100	411717889	1974	1975	1975	1974	135
586	20240529	105000	411451289	1975	1975	1975	1975	12
587	20240529	104900	411427589	1974	1974	1975	1974	1089
588	20240529	104800	409277888	1974	1962	1974	1962	5632
589	20240529	104700	398184757	1963	1963	1963	1963	0
590	20240529	104600	398184757	1963	1963	1963	1963	0
591	20240529	104500	398184757	1963	1963	1963	1958	5675
592	20240529	104400	387059461	1963	1965	1965	1963	2456
593	20240529	104300	382236818	1968	1968	1968	1968	3
594	20240529	104200	382230914	1965	1968	1968	1965	2479
595	20240529	104100	377358426	1970	1970	1970	1967	2974
596	20240529	104000	371505386	1975	1971	1975	1970	2001
597	20240529	103900	367563218	1971	1976	1976	1970	301
598	20240529	103800	366970142	1972	1976	1976	1972	4445
599	20240529	103700	358198936	1976	1980	1981	1976	4405
600	20240529	103600	349487835	1981	1981	1981	1981	0
601	20240529	103500	349487835	1981	1976	1981	1975	11233
602	20240529	103400	327266273	1975	1966	1975	1966	14092
603	20240529	103300	299509809	1966	1966	1966	1966	0
604	20240529	103200	299509809	1966	1966	1966	1966	60
605	20240529	103100	299391849	1966	1966	1966	1966	1
606	20240529	103000	299389883	1966	1966	1966	1966	101
607	20240529	102900	299191317	1966	1966	1966	1966	0
608	20240529	102800	299191317	1966	1965	1966	1965	2210
609	20240529	102700	294848666	1966	1966	1966	1966	0
610	20240529	102600	294848666	1966	1966	1966	1966	998
611	20240529	102500	292886598	1966	1960	1966	1960	11092
612	20240529	102400	271113863	1952	1952	1960	1952	691
613	20240529	102300	269764991	1961	1961	1961	1961	0
614	20240529	102200	269764991	1961	1961	1961	1961	0
615	20240529	102100	269764991	1961	1961	1961	1961	0
616	20240529	102000	269764991	1961	1961	1961	1961	0
617	20240529	101900	269764991	1961	1961	1961	1961	2
618	20240529	101800	269761069	1962	1962	1962	1962	0
619	20240529	101700	269761069	1962	1962	1962	1962	0
620	20240529	101600	269761069	1962	1962	1962	1962	1
621	20240529	101500	269759107	1962	1951	1962	1950	2007
622	20240529	101400	265845169	1960	1959	1960	1959	763
623	20240529	101300	264349800	1960	1960	1960	1960	0
624	20240529	101200	264349800	1960	1960	1960	1960	0
625	20240529	101100	264349800	1960	1951	1960	1951	2753
626	20240529	101000	258978670	1964	1964	1964	1964	10
627	20240529	100900	258959030	1964	1964	1964	1964	0
628	20240529	100800	258959030	1964	1964	1964	1964	20
629	20240529	100700	258919750	1964	1964	1964	1964	1095
630	20240529	100600	256769170	1964	1961	1964	1961	3195
631	20240529	100500	250498629	1960	1960	1960	1960	600
632	20240529	100400	249322629	1960	1960	1960	1960	281
633	20240529	100300	248771869	1960	1960	1960	1960	668
634	20240529	100200	247462589	1960	1960	1960	1960	0
635	20240529	100100	247462589	1960	1960	1960	1960	18
636	20240529	100000	247427309	1963	1958	1963	1958	5888
637	20240529	095900	235884052	1957	1950	1957	1950	786
638	20240529	095800	234346439	1956	1956	1956	1956	18
639	20240529	095700	234311231	1958	1958	1958	1958	71
640	20240529	095600	234172213	1958	1949	1959	1949	306
641	20240529	095500	233575760	1960	1950	1960	1950	302
642	20240529	095400	232986840	1950	1950	1950	1950	0
643	20240529	095300	232986840	1950	1950	1950	1950	0
644	20240529	095200	232986840	1950	1950	1950	1950	0
645	20240529	095100	232986840	1950	1950	1950	1950	6
646	20240529	095000	232975140	1960	1950	1960	1950	1601
647	20240529	094900	229848190	1960	1951	1960	1950	2299
648	20240529	094800	225354540	1960	1960	1960	1960	0
649	20240529	094700	225354540	1960	1960	1960	1960	0
650	20240529	094600	225354540	1960	1958	1960	1956	2115
651	20240529	094500	221215868	1960	1959	1960	1958	1010
652	20240529	094400	219237773	1959	1960	1960	1959	1653
653	20240529	094300	215998296	1962	1962	1962	1960	3214
654	20240529	094200	209696758	1961	1959	1962	1950	13934
655	20240529	094100	182468200	1963	1963	1963	1963	0
656	20240529	094000	182468200	1963	1955	1963	1955	312
657	20240529	093900	181858200	1963	1954	1963	1954	2311
658	20240529	093800	177323426	1963	1955	1963	1955	96
659	20240529	093700	177135346	1956	1956	1956	1956	82
660	20240529	093600	176974954	1963	1957	1963	1957	305
661	20240529	093500	176378039	1963	1955	1963	1955	10
662	20240529	093400	176358449	1955	1964	1964	1955	5790
663	20240529	093300	165037090	1957	1965	1965	1957	1471
664	20240529	093200	162146623	1967	1967	1967	1967	750
665	20240529	093100	160671373	1968	1968	1968	1968	3
666	20240529	093000	160665469	1967	1969	1969	1967	2526
667	20240529	092900	155692775	1969	1966	1969	1966	9158
668	20240529	092800	137672970	1965	1965	1965	1965	300
669	20240529	092700	137083470	1966	1956	1966	1955	249
670	20240529	092600	136596520	1967	1967	1967	1967	50
671	20240529	092500	136498170	1967	1967	1967	1967	0
672	20240529	092400	136498170	1967	1967	1967	1967	91
673	20240529	092300	136319173	1968	1964	1969	1953	4397
674	20240529	092200	127680520	1963	1959	1963	1954	3697
675	20240529	092100	120436632	1959	1957	1959	1950	5735
676	20240529	092000	109232930	1961	1956	1961	1956	140
677	20240529	091900	108959040	1961	1958	1963	1958	657
678	20240529	091800	107672459	1958	1958	1963	1958	2013
679	20240529	091700	103727353	1958	1958	1958	1954	950
680	20240529	091600	101868983	1958	1958	1958	1958	110
681	20240529	091500	101653603	1958	1958	1958	1958	32
682	20240529	091400	101590947	1960	1954	1960	1954	918
683	20240529	091300	99796575	1954	1954	1954	1954	940
684	20240529	091200	97959815	1954	1953	1960	1953	2698
685	20240529	091100	92687558	1953	1966	1966	1950	8570
686	20240529	091000	75896610	1955	1966	1966	1955	653
687	20240529	090900	74616662	1966	1965	1966	1965	716
688	20240529	090800	73209106	1968	1967	1968	1967	498
689	20240529	090700	72229538	1968	1967	1968	1967	200
690	20240529	090600	71836014	1971	1949	1971	1945	5722
691	20240529	090500	60675106	1950	1948	1974	1948	5553
692	20240529	090400	49789611	1979	1980	1980	1974	700
693	20240529	090300	48405847	1981	1960	1984	1942	5947
694	20240529	090200	36738036	1942	1987	1987	1942	2311
695	20240529	090100	32221940	1987	1943	1993	1936	10697
696	20240529	090000	11104279	1944	1971	1980	1943	5664