KissMeData/065530/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	194400	124923198	1949	1949	1949	1949	108
3	20240529	194300	124923198	1949	1949	1949	1949	0
4	20240529	194200	124923198	1949	1949	1949	1949	0
5	20240529	194100	124923198	1949	1949	1949	1949	0
6	20240529	194000	124923198	1949	1949	1949	1949	0
7	20240529	193900	124923198	1949	1949	1949	1949	0
8	20240529	193800	124923198	1949	1949	1949	1949	0
9	20240529	193700	124923198	1949	1949	1949	1949	0
10	20240529	193600	124923198	1949	1949	1949	1949	0
11	20240529	193500	124923198	1949	1949	1949	1949	0
12	20240529	193400	124923198	1949	1949	1949	1949	0
13	20240529	193300	124923198	1949	1949	1949	1949	0
14	20240529	193200	124923198	1949	1949	1949	1949	0
15	20240529	193100	124923198	1949	1949	1949	1949	0
16	20240529	193000	124923198	1949	1949	1949	1949	0
17	20240529	192900	124923198	1949	1949	1949	1949	0
18	20240529	192800	124923198	1949	1949	1949	1949	0
19	20240529	192700	124923198	1949	1949	1949	1949	0
20	20240529	192600	124923198	1949	1949	1949	1949	0
21	20240529	192500	124923198	1949	1949	1949	1949	0
22	20240529	192400	124923198	1949	1949	1949	1949	0
23	20240529	192300	124923198	1949	1949	1949	1949	0
24	20240529	192200	124923198	1949	1949	1949	1949	0
25	20240529	192100	124923198	1949	1949	1949	1949	0
26	20240529	192000	124923198	1949	1949	1949	1949	0
27	20240529	191900	124923198	1949	1949	1949	1949	0
28	20240529	191800	124923198	1949	1949	1949	1949	0
29	20240529	191700	124923198	1949	1949	1949	1949	0
30	20240529	191600	124923198	1949	1949	1949	1949	0
31	20240529	191500	124923198	1949	1949	1949	1949	0
32	20240529	191400	124923198	1949	1949	1949	1949	108
33	20240529	191300	124923198	1949	1949	1949	1949	0
34	20240529	191200	124923198	1949	1949	1949	1949	0
35	20240529	191100	124923198	1949	1949	1949	1949	0
36	20240529	191000	124923198	1949	1949	1949	1949	0
37	20240529	190900	124923198	1949	1949	1949	1949	0
38	20240529	190800	124923198	1949	1949	1949	1949	0
39	20240529	190700	124923198	1949	1949	1949	1949	0
40	20240529	190600	124923198	1949	1949	1949	1949	0
41	20240529	190500	124923198	1949	1949	1949	1949	0
42	20240529	190400	124923198	1949	1949	1949	1949	0
43	20240529	190300	124923198	1949	1949	1949	1949	0
44	20240529	190200	124923198	1949	1949	1949	1949	0
45	20240529	190100	124923198	1949	1949	1949	1949	0
46	20240529	190000	124923198	1949	1949	1949	1949	0
47	20240529	185900	124923198	1949	1949	1949	1949	0
48	20240529	185800	124923198	1949	1949	1949	1949	0
49	20240529	185700	124923198	1949	1949	1949	1949	0
50	20240529	185600	124923198	1949	1949	1949	1949	0
51	20240529	185500	124923198	1949	1949	1949	1949	0
52	20240529	185400	124923198	1949	1949	1949	1949	0
53	20240529	185300	124923198	1949	1949	1949	1949	0
54	20240529	185200	124923198	1949	1949	1949	1949	0
55	20240529	185100	124923198	1949	1949	1949	1949	0
56	20240529	185000	124923198	1949	1949	1949	1949	0
57	20240529	184900	124923198	1949	1949	1949	1949	0
58	20240529	184800	124923198	1949	1949	1949	1949	0
59	20240529	184700	124923198	1949	1949	1949	1949	0
60	20240529	184600	124923198	1949	1949	1949	1949	0
61	20240529	184500	124923198	1949	1949	1949	1949	0
62	20240529	184400	124923198	1949	1949	1949	1949	108
63	20240529	184300	124923198	1949	1949	1949	1949	0
64	20240529	184200	124923198	1949	1949	1949	1949	0
65	20240529	184100	124923198	1949	1949	1949	1949	0
66	20240529	184000	124923198	1949	1949	1949	1949	0
67	20240529	183900	124923198	1949	1949	1949	1949	0
68	20240529	183800	124923198	1949	1949	1949	1949	0
69	20240529	183700	124923198	1949	1949	1949	1949	0
70	20240529	183600	124923198	1949	1949	1949	1949	0
71	20240529	183500	124923198	1949	1949	1949	1949	0
72	20240529	183400	124923198	1949	1949	1949	1949	0
73	20240529	183300	124923198	1949	1949	1949	1949	0
74	20240529	183200	124923198	1949	1949	1949	1949	0
75	20240529	183100	124923198	1949	1949	1949	1949	0
76	20240529	183000	124923198	1949	1949	1949	1949	0
77	20240529	182900	124923198	1949	1949	1949	1949	0
78	20240529	182800	124923198	1949	1949	1949	1949	0
79	20240529	182700	124923198	1949	1949	1949	1949	0
80	20240529	182600	124923198	1949	1949	1949	1949	0
81	20240529	182500	124923198	1949	1949	1949	1949	0
82	20240529	182400	124923198	1949	1949	1949	1949	0
83	20240529	182300	124923198	1949	1949	1949	1949	0
84	20240529	182200	124923198	1949	1949	1949	1949	0
85	20240529	182100	124923198	1949	1949	1949	1949	0
86	20240529	182000	124923198	1949	1949	1949	1949	0
87	20240529	181900	124923198	1949	1949	1949	1949	0
88	20240529	181800	124923198	1949	1949	1949	1949	0
89	20240529	181700	124923198	1949	1949	1949	1949	0
90	20240529	181600	124923198	1949	1949	1949	1949	0
91	20240529	181500	124923198	1949	1949	1949	1949	0
92	20240529	181400	124923198	1949	1949	1949	1949	108
93	20240529	181300	124923198	1949	1949	1949	1949	0
94	20240529	181200	124923198	1949	1949	1949	1949	0
95	20240529	181100	124923198	1949	1949	1949	1949	0
96	20240529	181000	124923198	1949	1949	1949	1949	0
97	20240529	180900	124923198	1949	1949	1949	1949	0
98	20240529	180800	124923198	1949	1949	1949	1949	0
99	20240529	180700	124923198	1949	1949	1949	1949	0
100	20240529	180600	124923198	1949	1949	1949	1949	0
101	20240529	180500	124923198	1949	1949	1949	1949	0
102	20240529	180400	124923198	1949	1949	1949	1949	0
103	20240529	180300	124923198	1949	1949	1949	1949	0
104	20240529	180200	124923198	1949	1949	1949	1949	0
105	20240529	180100	124923198	1949	1949	1949	1949	0
106	20240529	180000	124923198	1949	1949	1949	1949	0
107	20240529	175900	124923198	1949	1949	1949	1949	0
108	20240529	175800	124923198	1949	1949	1949	1949	0
109	20240529	175700	124923198	1949	1949	1949	1949	0
110	20240529	175600	124923198	1949	1949	1949	1949	0
111	20240529	175500	124923198	1949	1949	1949	1949	0
112	20240529	175400	124923198	1949	1949	1949	1949	0
113	20240529	175300	124923198	1949	1949	1949	1949	0
114	20240529	175200	124923198	1949	1949	1949	1949	0
115	20240529	175100	124923198	1949	1949	1949	1949	0
116	20240529	175000	124923198	1949	1949	1949	1949	0
117	20240529	174900	124923198	1949	1949	1949	1949	0
118	20240529	174800	124923198	1949	1949	1949	1949	0
119	20240529	174700	124923198	1949	1949	1949	1949	0
120	20240529	174600	124923198	1949	1949	1949	1949	0
121	20240529	174500	124923198	1949	1949	1949	1949	0
122	20240529	174400	124923198	1949	1949	1949	1949	108
123	20240529	174300	124923198	1949	1949	1949	1949	0
124	20240529	174200	124923198	1949	1949	1949	1949	0
125	20240529	174100	124923198	1949	1949	1949	1949	0
126	20240529	174000	124923198	1949	1949	1949	1949	0
127	20240529	173900	124923198	1949	1949	1949	1949	0
128	20240529	173800	124923198	1949	1949	1949	1949	0
129	20240529	173700	124923198	1949	1949	1949	1949	0
130	20240529	173600	124923198	1949	1949	1949	1949	0
131	20240529	173500	124923198	1949	1949	1949	1949	0
132	20240529	173400	124923198	1949	1949	1949	1949	0
133	20240529	173300	124923198	1949	1949	1949	1949	0
134	20240529	173200	124923198	1949	1949	1949	1949	0
135	20240529	173100	124923198	1949	1949	1949	1949	0
136	20240529	173000	124923198	1949	1949	1949	1949	0
137	20240529	172900	124923198	1949	1949	1949	1949	0
138	20240529	172800	124923198	1949	1949	1949	1949	0
139	20240529	172700	124923198	1949	1949	1949	1949	0
140	20240529	172600	124923198	1949	1949	1949	1949	0
141	20240529	172500	124923198	1949	1949	1949	1949	0
142	20240529	172400	124923198	1949	1949	1949	1949	0
143	20240529	172300	124923198	1949	1949	1949	1949	0
144	20240529	172200	124923198	1949	1949	1949	1949	0
145	20240529	172100	124923198	1949	1949	1949	1949	0
146	20240529	172000	124923198	1949	1949	1949	1949	0
147	20240529	171900	124923198	1949	1949	1949	1949	0
148	20240529	171800	124923198	1949	1949	1949	1949	0
149	20240529	171700	124923198	1949	1949	1949	1949	0
150	20240529	171600	124923198	1949	1949	1949	1949	0
151	20240529	171500	124923198	1949	1949	1949	1949	0
152	20240529	171400	124923198	1949	1949	1949	1949	108
153	20240529	171300	124923198	1949	1949	1949	1949	0
154	20240529	171200	124923198	1949	1949	1949	1949	0
155	20240529	171100	124923198	1949	1949	1949	1949	0
156	20240529	171000	124923198	1949	1949	1949	1949	0
157	20240529	170900	124923198	1949	1949	1949	1949	0
158	20240529	170800	124923198	1949	1949	1949	1949	0
159	20240529	170700	124923198	1949	1949	1949	1949	0
160	20240529	170600	124923198	1949	1949	1949	1949	0
161	20240529	170500	124923198	1949	1949	1949	1949	0
162	20240529	170400	124923198	1949	1949	1949	1949	0
163	20240529	170300	124923198	1949	1949	1949	1949	0
164	20240529	170200	124923198	1949	1949	1949	1949	0
165	20240529	170100	124923198	1949	1949	1949	1949	0
166	20240529	170000	124923198	1949	1949	1949	1949	0
167	20240529	165900	124923198	1949	1949	1949	1949	0
168	20240529	165800	124923198	1949	1949	1949	1949	0
169	20240529	165700	124923198	1949	1949	1949	1949	0
170	20240529	165600	124923198	1949	1949	1949	1949	0
171	20240529	165500	124923198	1949	1949	1949	1949	0
172	20240529	165400	124923198	1949	1949	1949	1949	0
173	20240529	165300	124923198	1949	1949	1949	1949	0
174	20240529	165200	124923198	1949	1949	1949	1949	0
175	20240529	165100	124923198	1949	1949	1949	1949	0
176	20240529	165000	124923198	1949	1949	1949	1949	0
177	20240529	164900	124923198	1949	1949	1949	1949	0
178	20240529	164800	124923198	1949	1949	1949	1949	0
179	20240529	164700	124923198	1949	1949	1949	1949	0
180	20240529	164600	124923198	1949	1949	1949	1949	0
181	20240529	164500	124923198	1949	1949	1949	1949	0
182	20240529	164400	124923198	1949	1949	1949	1949	108
183	20240529	164300	124923198	1949	1949	1949	1949	0
184	20240529	164200	124923198	1949	1949	1949	1949	0
185	20240529	164100	124923198	1949	1949	1949	1949	0
186	20240529	164000	124923198	1949	1949	1949	1949	0
187	20240529	163900	124923198	1949	1949	1949	1949	0
188	20240529	163800	124923198	1949	1949	1949	1949	0
189	20240529	163700	124923198	1949	1949	1949	1949	0
190	20240529	163600	124923198	1949	1949	1949	1949	0
191	20240529	163500	124923198	1949	1949	1949	1949	0
192	20240529	163400	124923198	1949	1949	1949	1949	0
193	20240529	163300	124923198	1949	1949	1949	1949	0
194	20240529	163200	124923198	1949	1949	1949	1949	0
195	20240529	163100	124923198	1949	1949	1949	1949	0
196	20240529	163000	124923198	1949	1949	1949	1949	0
197	20240529	162900	124923198	1949	1949	1949	1949	0
198	20240529	162800	124923198	1949	1949	1949	1949	0
199	20240529	162700	124923198	1949	1949	1949	1949	0
200	20240529	162600	124923198	1949	1949	1949	1949	0
201	20240529	162500	124923198	1949	1949	1949	1949	0
202	20240529	162400	124923198	1949	1949	1949	1949	0
203	20240529	162300	124923198	1949	1949	1949	1949	0
204	20240529	162200	124923198	1949	1949	1949	1949	0
205	20240529	162100	124923198	1949	1949	1949	1949	0
206	20240529	162000	124923198	1949	1949	1949	1949	0
207	20240529	161900	124923198	1949	1949	1949	1949	0
208	20240529	161800	124923198	1949	1949	1949	1949	0
209	20240529	161700	124923198	1949	1949	1949	1949	0
210	20240529	161600	124923198	1949	1949	1949	1949	0
211	20240529	161500	124923198	1949	1949	1949	1949	0
212	20240529	161400	124923198	1949	1949	1949	1949	108
213	20240529	161300	124923198	1949	1949	1949	1949	0
214	20240529	161200	124923198	1949	1949	1949	1949	0
215	20240529	161100	124923198	1949	1949	1949	1949	0
216	20240529	161000	124923198	1949	1949	1949	1949	0
217	20240529	160900	124923198	1949	1949	1949	1949	0
218	20240529	160800	124923198	1949	1949	1949	1949	0
219	20240529	160700	124923198	1949	1949	1949	1949	0
220	20240529	160600	124923198	1949	1949	1949	1949	0
221	20240529	160500	124923198	1949	1949	1949	1949	0
222	20240529	160400	124923198	1949	1949	1949	1949	0
223	20240529	160300	124923198	1949	1949	1949	1949	0
224	20240529	160200	124923198	1949	1949	1949	1949	0
225	20240529	160100	124923198	1949	1949	1949	1949	0
226	20240529	160000	124923198	1949	1949	1949	1949	0
227	20240529	155900	124923198	1949	1949	1949	1949	0
228	20240529	155800	124923198	1949	1949	1949	1949	0
229	20240529	155700	124923198	1949	1949	1949	1949	0
230	20240529	155600	124923198	1949	1949	1949	1949	0
231	20240529	155500	124923198	1949	1949	1949	1949	0
232	20240529	155400	124923198	1949	1949	1949	1949	0
233	20240529	155300	124923198	1949	1949	1949	1949	0
234	20240529	155200	124923198	1949	1949	1949	1949	0
235	20240529	155100	124923198	1949	1949	1949	1949	0
236	20240529	155000	124923198	1949	1949	1949	1949	0
237	20240529	154900	124923198	1949	1949	1949	1949	0
238	20240529	154800	124923198	1949	1949	1949	1949	0
239	20240529	154700	124923198	1949	1949	1949	1949	0
240	20240529	154600	124923198	1949	1949	1949	1949	0
241	20240529	154500	124923198	1949	1949	1949	1949	0
242	20240529	154400	124923198	1949	1949	1949	1949	108
243	20240529	154300	124923198	1949	1949	1949	1949	0
244	20240529	154200	124923198	1949	1949	1949	1949	0
245	20240529	154100	124923198	1949	1949	1949	1949	0
246	20240529	154000	124923198	1949	1949	1949	1949	0
247	20240529	153900	124923198	1949	1949	1949	1949	0
248	20240529	153800	124923198	1949	1949	1949	1949	0
249	20240529	153700	124923198	1949	1949	1949	1949	0
250	20240529	153600	124923198	1949	1949	1949	1949	0
251	20240529	153500	124923198	1949	1949	1949	1949	0
252	20240529	153400	124923198	1949	1949	1949	1949	0
253	20240529	153300	124923198	1949	1949	1949	1949	0
254	20240529	153200	124923198	1949	1949	1949	1949	0
255	20240529	153100	124923198	1949	1949	1949	1949	0
256	20240529	153000	124923198	1949	1949	1949	1949	108
257	20240529	152900	124712706	1949	1949	1949	1949	0
258	20240529	152800	124712706	1949	1949	1949	1949	0
259	20240529	152700	124712706	1949	1949	1949	1949	0
260	20240529	152600	124712706	1949	1949	1949	1949	0
261	20240529	152500	124712706	1949	1949	1949	1949	0
262	20240529	152400	124712706	1949	1949	1949	1949	0
263	20240529	152300	124712706	1949	1949	1949	1949	0
264	20240529	152200	124712706	1949	1949	1949	1949	0
265	20240529	152100	124712706	1949	1949	1949	1949	0
266	20240529	152000	124712706	1949	1949	1949	1949	0
267	20240529	151900	124712706	1949	1949	1949	1949	14
268	20240529	151800	124685420	1949	1949	1949	1949	0
269	20240529	151700	124685420	1949	1948	1949	1948	150
270	20240529	151600	124393120	1950	1947	1950	1947	185
271	20240529	151500	124032880	1947	1949	1950	1947	2015
272	20240529	151400	120103870	1949	1949	1949	1949	0
273	20240529	151300	120103870	1949	1949	1949	1949	0
274	20240529	151200	120103870	1949	1949	1949	1949	0
275	20240529	151100	120103870	1949	1949	1949	1949	0
276	20240529	151000	120103870	1949	1949	1949	1949	0
277	20240529	150900	120103870	1949	1950	1950	1949	475
278	20240529	150800	119178085	1950	1950	1950	1950	200
279	20240529	150700	118788085	1950	1950	1950	1950	0
280	20240529	150600	118788085	1950	1951	1951	1950	542
281	20240529	150500	117731179	1951	1951	1951	1951	0
282	20240529	150400	117731179	1951	1952	1952	1951	1687
283	20240529	150300	114439796	1952	1953	1953	1952	222
284	20240529	150200	114006382	1953	1953	1953	1953	0
285	20240529	150100	114006382	1953	1953	1953	1953	0
286	20240529	150000	114006382	1953	1953	1953	1953	0
287	20240529	145900	114006382	1953	1953	1953	1953	0
288	20240529	145800	114006382	1953	1953	1953	1953	35
289	20240529	145700	113938027	1952	1952	1952	1952	0
290	20240529	145600	113938027	1952	1952	1952	1952	0
291	20240529	145500	113938027	1952	1952	1952	1952	0
292	20240529	145400	113938027	1952	1952	1952	1952	10
293	20240529	145300	113918507	1952	1952	1952	1952	0
294	20240529	145200	113918507	1952	1952	1952	1952	0
295	20240529	145100	113918507	1952	1952	1952	1952	0
296	20240529	145000	113918507	1952	1952	1952	1952	0
297	20240529	144900	113918507	1952	1952	1952	1952	119
298	20240529	144800	113686219	1952	1962	1962	1952	351
299	20240529	144700	112999056	1955	1955	1955	1955	0
300	20240529	144600	112999056	1955	1954	1955	1954	10
301	20240529	144500	112979515	1954	1954	1954	1954	7
302	20240529	144400	112965837	1955	1955	1955	1955	1
303	20240529	144300	112963882	1951	1951	1951	1951	0
304	20240529	144200	112963882	1951	1953	1953	1951	1400
305	20240529	144100	110231640	1953	1953	1953	1953	0
306	20240529	144000	110231640	1953	1953	1953	1953	0
307	20240529	143900	110231640	1953	1953	1953	1953	0
308	20240529	143800	110231640	1953	1953	1953	1953	0
309	20240529	143700	110231640	1953	1954	1954	1953	62
310	20240529	143600	110110538	1953	1953	1953	1953	0
311	20240529	143500	110110538	1953	1953	1953	1953	10
312	20240529	143400	110091008	1962	1962	1962	1962	0
313	20240529	143300	110091008	1962	1962	1962	1962	0
314	20240529	143200	110091008	1962	1962	1962	1962	0
315	20240529	143100	110091008	1962	1962	1962	1962	0
316	20240529	143000	110091008	1962	1962	1962	1962	0
317	20240529	142900	110091008	1962	1962	1962	1962	0
318	20240529	142800	110091008	1962	1962	1962	1962	0
319	20240529	142700	110091008	1962	1962	1962	1962	13
320	20240529	142600	110065502	1962	1962	1962	1962	0
321	20240529	142500	110065502	1962	1962	1962	1962	0
322	20240529	142400	110065502	1962	1962	1962	1962	0
323	20240529	142300	110065502	1962	1962	1962	1962	0
324	20240529	142200	110065502	1962	1962	1962	1962	0
325	20240529	142100	110065502	1962	1962	1962	1962	0
326	20240529	142000	110065502	1962	1962	1962	1962	0
327	20240529	141900	110065502	1962	1962	1962	1962	1
328	20240529	141800	110063540	1952	1952	1952	1952	0
329	20240529	141700	110063540	1952	1952	1952	1952	0
330	20240529	141600	110063540	1952	1952	1952	1952	6
331	20240529	141500	110051828	1962	1951	1963	1951	60
332	20240529	141400	109934170	1952	1952	1952	1952	0
333	20240529	141300	109934170	1952	1952	1952	1952	4500
334	20240529	141200	101150170	1952	1952	1952	1952	0
335	20240529	141100	101150170	1952	1955	1955	1952	1728
336	20240529	141000	97775319	1961	1961	1961	1961	0
337	20240529	140900	97775319	1961	1961	1961	1961	0
338	20240529	140800	97775319	1961	1961	1961	1961	0
339	20240529	140700	97775319	1961	1961	1961	1961	0
340	20240529	140600	97775319	1961	1961	1961	1961	1
341	20240529	140500	97773358	1953	1953	1953	1953	0
342	20240529	140400	97773358	1953	1953	1953	1953	0
343	20240529	140300	97773358	1953	1953	1953	1953	0
344	20240529	140200	97773358	1953	1953	1953	1953	0
345	20240529	140100	97773358	1953	1953	1953	1953	0
346	20240529	140000	97773358	1953	1953	1953	1953	0
347	20240529	135900	97773358	1953	1953	1953	1953	27
348	20240529	135800	97720627	1953	1953	1953	1953	0
349	20240529	135700	97720627	1953	1953	1953	1952	91
350	20240529	135600	97542920	1952	1952	1952	1952	15
351	20240529	135500	97513640	1952	1952	1952	1952	61
352	20240529	135400	97394568	1952	1955	1955	1952	2515
353	20240529	135300	92479872	1955	1955	1955	1955	0
354	20240529	135200	92479872	1955	1960	1960	1955	2048
355	20240529	135100	88473306	1960	1960	1960	1960	0
356	20240529	135000	88473306	1960	1959	1960	1959	11
357	20240529	134900	88451755	1959	1959	1959	1959	8
358	20240529	134800	88436083	1959	1959	1959	1959	0
359	20240529	134700	88436083	1959	1959	1959	1959	0
360	20240529	134600	88436083	1959	1959	1959	1959	0
361	20240529	134500	88436083	1959	1959	1959	1959	0
362	20240529	134400	88436083	1959	1959	1959	1959	0
363	20240529	134300	88436083	1959	1959	1959	1959	28
364	20240529	134200	88381231	1958	1958	1958	1958	0
365	20240529	134100	88381231	1958	1958	1958	1958	0
366	20240529	134000	88381231	1958	1957	1958	1957	19
367	20240529	133900	88344046	1960	1960	1960	1960	0
368	20240529	133800	88344046	1960	1960	1960	1960	0
369	20240529	133700	88344046	1960	1960	1960	1960	510
370	20240529	133600	87344446	1957	1957	1957	1957	51
371	20240529	133500	87244639	1957	1957	1957	1957	0
372	20240529	133400	87244639	1957	1957	1957	1957	20
373	20240529	133300	87205499	1957	1957	1957	1957	0
374	20240529	133200	87205499	1957	1957	1957	1957	15
375	20240529	133100	87176144	1957	1957	1957	1957	0
376	20240529	133000	87176144	1957	1957	1957	1957	120
377	20240529	132900	86941304	1957	1957	1957	1957	104
378	20240529	132800	86737776	1957	1957	1957	1957	0
379	20240529	132700	86737776	1957	1957	1957	1957	0
380	20240529	132600	86737776	1957	1957	1957	1957	0
381	20240529	132500	86737776	1957	1957	1957	1957	255
382	20240529	132400	86238741	1957	1957	1957	1957	0
383	20240529	132300	86238741	1957	1957	1957	1957	1803
384	20240529	132200	82710270	1957	1958	1958	1957	15
385	20240529	132100	82680914	1957	1957	1957	1957	0
386	20240529	132000	82680914	1957	1957	1957	1957	16
387	20240529	131900	82649602	1962	1962	1962	1962	0
388	20240529	131800	82649602	1962	1962	1962	1962	44
389	20240529	131700	82563274	1962	1962	1962	1962	10
390	20240529	131600	82543654	1962	1962	1962	1962	0
391	20240529	131500	82543654	1962	1962	1962	1962	20
392	20240529	131400	82504414	1957	1957	1957	1957	0
393	20240529	131300	82504414	1957	1958	1958	1957	372
394	20240529	131200	81776262	1958	1958	1958	1958	5
395	20240529	131100	81766472	1958	1958	1958	1958	0
396	20240529	131000	81766472	1958	1958	1958	1958	0
397	20240529	130900	81766472	1958	1958	1958	1958	0
398	20240529	130800	81766472	1958	1958	1958	1958	5
399	20240529	130700	81756682	1958	1958	1958	1958	15
400	20240529	130600	81727312	1958	1958	1958	1958	0
401	20240529	130500	81727312	1958	1958	1958	1958	27
402	20240529	130400	81674446	1958	1958	1958	1958	0
403	20240529	130300	81674446	1958	1958	1958	1958	0
404	20240529	130200	81674446	1958	1958	1958	1958	0
405	20240529	130100	81674446	1958	1958	1958	1958	0
406	20240529	130000	81674446	1958	1958	1958	1958	0
407	20240529	125900	81674446	1958	1958	1958	1958	0
408	20240529	125800	81674446	1958	1958	1958	1958	0
409	20240529	125700	81674446	1958	1958	1958	1958	112
410	20240529	125600	81455150	1958	1958	1958	1958	0
411	20240529	125500	81455150	1958	1958	1958	1958	833
412	20240529	125400	79824136	1959	1959	1959	1959	0
413	20240529	125300	79824136	1959	1959	1959	1959	0
414	20240529	125200	79824136	1959	1959	1959	1959	214
415	20240529	125100	79404910	1960	1961	1961	1960	341
416	20240529	125000	78736461	1961	1960	1961	1960	13
417	20240529	124900	78710971	1960	1960	1960	1960	23
418	20240529	124800	78665891	1961	1962	1962	1961	1020
419	20240529	124700	76664671	1963	1963	1963	1963	0
420	20240529	124600	76664671	1963	1963	1963	1963	0
421	20240529	124500	76664671	1963	1963	1963	1963	0
422	20240529	124400	76664671	1963	1963	1963	1963	150
423	20240529	124300	76370221	1963	1963	1963	1963	208
424	20240529	124200	75961917	1963	1963	1963	1963	0
425	20240529	124100	75961917	1963	1963	1963	1963	44
426	20240529	124000	75875545	1969	1969	1969	1969	0
427	20240529	123900	75875545	1969	1969	1969	1969	0
428	20240529	123800	75875545	1969	1969	1969	1969	0
429	20240529	123700	75875545	1969	1969	1969	1969	0
430	20240529	123600	75875545	1969	1969	1969	1969	0
431	20240529	123500	75875545	1969	1969	1969	1969	0
432	20240529	123400	75875545	1969	1969	1969	1969	0
433	20240529	123300	75875545	1969	1969	1969	1969	0
434	20240529	123200	75875545	1969	1969	1969	1969	140
435	20240529	123100	75599885	1969	1969	1969	1969	0
436	20240529	123000	75599885	1969	1960	1969	1960	20
437	20240529	122900	75560595	1969	1969	1969	1969	0
438	20240529	122800	75560595	1969	1961	1969	1961	275
439	20240529	122700	75021312	1961	1961	1961	1961	0
440	20240529	122600	75021312	1961	1961	1961	1961	118
441	20240529	122500	74789914	1961	1961	1961	1961	0
442	20240529	122400	74789914	1961	1961	1961	1961	0
443	20240529	122300	74789914	1961	1961	1961	1961	0
444	20240529	122200	74789914	1961	1961	1961	1961	152
445	20240529	122100	74491842	1960	1960	1960	1960	0
446	20240529	122000	74491842	1960	1960	1960	1960	0
447	20240529	121900	74491842	1960	1960	1960	1960	0
448	20240529	121800	74491842	1960	1960	1960	1960	0
449	20240529	121700	74491842	1960	1960	1960	1960	0
450	20240529	121600	74491842	1960	1960	1960	1960	0
451	20240529	121500	74491842	1960	1960	1960	1960	40
452	20240529	121400	74413442	1960	1960	1960	1960	8
453	20240529	121300	74397762	1960	1960	1960	1960	0
454	20240529	121200	74397762	1960	1960	1960	1960	0
455	20240529	121100	74397762	1960	1960	1960	1960	1
456	20240529	121000	74395802	1959	1959	1959	1959	0
457	20240529	120900	74395802	1959	1959	1959	1959	0
458	20240529	120800	74395802	1959	1959	1959	1959	0
459	20240529	120700	74395802	1959	1960	1960	1959	11
460	20240529	120600	74374243	1959	1959	1959	1959	0
461	20240529	120500	74374243	1959	1961	1961	1959	15
462	20240529	120400	74344840	1959	1959	1959	1959	0
463	20240529	120300	74344840	1959	1959	1959	1959	0
464	20240529	120200	74344840	1959	1959	1959	1959	1752
465	20240529	120100	70912672	1959	1960	1960	1959	1196
466	20240529	120000	68569653	1960	1960	1960	1960	784
467	20240529	115900	67033013	1960	1960	1960	1960	1
468	20240529	115800	67031053	1961	1961	1961	1961	0
469	20240529	115700	67031053	1961	1961	1961	1961	1
470	20240529	115600	67029092	1961	1961	1961	1961	730
471	20240529	115500	65597562	1960	1960	1960	1960	103
472	20240529	115400	65395682	1960	1960	1960	1960	0
473	20240529	115300	65395682	1960	1960	1960	1960	1
474	20240529	115200	65393722	1961	1961	1961	1961	50
475	20240529	115100	65295672	1961	1961	1961	1961	0
476	20240529	115000	65295672	1961	1961	1961	1961	1
477	20240529	114900	65293711	1961	1961	1961	1961	0
478	20240529	114800	65293711	1961	1961	1961	1961	0
479	20240529	114700	65293711	1961	1961	1961	1961	0
480	20240529	114600	65293711	1961	1961	1961	1961	0
481	20240529	114500	65293711	1961	1961	1961	1961	0
482	20240529	114400	65293711	1961	1961	1961	1961	0
483	20240529	114300	65293711	1961	1961	1961	1961	0
484	20240529	114200	65293711	1961	1961	1961	1961	0
485	20240529	114100	65293711	1961	1961	1961	1961	0
486	20240529	114000	65293711	1961	1961	1961	1961	101
487	20240529	113900	65095650	1961	1961	1961	1961	0
488	20240529	113800	65095650	1961	1961	1961	1961	0
489	20240529	113700	65095650	1961	1961	1961	1961	0
490	20240529	113600	65095650	1961	1961	1961	1961	1
491	20240529	113500	65093689	1960	1960	1960	1960	0
492	20240529	113400	65093689	1960	1960	1960	1960	0
493	20240529	113300	65093689	1960	1960	1960	1960	0
494	20240529	113200	65093689	1960	1960	1960	1960	118
495	20240529	113100	64862409	1961	1961	1961	1961	0
496	20240529	113000	64862409	1961	1961	1961	1961	0
497	20240529	112900	64862409	1961	1961	1961	1961	1
498	20240529	112800	64860448	1961	1961	1961	1961	0
499	20240529	112700	64860448	1961	1961	1961	1961	0
500	20240529	112600	64860448	1961	1961	1961	1961	0
501	20240529	112500	64860448	1961	1961	1961	1961	0
502	20240529	112400	64860448	1961	1960	1961	1960	11
503	20240529	112300	64838887	1961	1961	1961	1961	0
504	20240529	112200	64838887	1961	1961	1961	1961	0
505	20240529	112100	64838887	1961	1961	1961	1961	0
506	20240529	112000	64838887	1961	1961	1961	1961	0
507	20240529	111900	64838887	1961	1961	1961	1961	0
508	20240529	111800	64838887	1961	1961	1961	1961	0
509	20240529	111700	64838887	1961	1961	1961	1961	0
510	20240529	111600	64838887	1961	1961	1961	1961	0
511	20240529	111500	64838887	1961	1961	1961	1961	0
512	20240529	111400	64838887	1961	1961	1961	1961	0
513	20240529	111300	64838887	1961	1961	1961	1961	1
514	20240529	111200	64836926	1960	1960	1960	1960	617
515	20240529	111100	63627606	1960	1960	1960	1960	0
516	20240529	111000	63627606	1960	1960	1960	1960	0
517	20240529	110900	63627606	1960	1960	1960	1960	1181
518	20240529	110800	61312846	1960	1960	1960	1960	0
519	20240529	110700	61312846	1960	1960	1960	1960	0
520	20240529	110600	61312846	1960	1960	1960	1960	0
521	20240529	110500	61312846	1960	1960	1960	1960	0
522	20240529	110400	61312846	1960	1960	1960	1960	0
523	20240529	110300	61312846	1960	1960	1960	1960	0
524	20240529	110200	61312846	1960	1961	1961	1960	2007
525	20240529	110100	57379099	1962	1962	1962	1962	6207
526	20240529	110000	45200965	1962	1962	1962	1962	0
527	20240529	105900	45200965	1962	1962	1962	1962	0
528	20240529	105800	45200965	1962	1963	1963	1962	2000
529	20240529	105700	41276944	1963	1963	1963	1963	100
530	20240529	105600	41080644	1965	1965	1965	1965	0
531	20240529	105500	41080644	1965	1965	1965	1965	0
532	20240529	105400	41080644	1965	1965	1965	1965	0
533	20240529	105300	41080644	1965	1965	1965	1965	0
534	20240529	105200	41080644	1965	1965	1965	1965	0
535	20240529	105100	41080644	1965	1965	1965	1965	0
536	20240529	105000	41080644	1965	1965	1965	1965	33
537	20240529	104900	41015799	1965	1965	1965	1965	0
538	20240529	104800	41015799	1965	1965	1965	1965	500
539	20240529	104700	40033299	1965	1965	1965	1965	0
540	20240529	104600	40033299	1965	1965	1965	1965	0
541	20240529	104500	40033299	1965	1965	1965	1965	0
542	20240529	104400	40033299	1965	1965	1965	1965	0
543	20240529	104300	40033299	1965	1965	1965	1965	1210
544	20240529	104200	37655649	1970	1970	1970	1970	0
545	20240529	104100	37655649	1970	1970	1970	1970	0
546	20240529	104000	37655649	1970	1970	1970	1970	0
547	20240529	103900	37655649	1970	1970	1970	1970	0
548	20240529	103800	37655649	1970	1970	1970	1970	0
549	20240529	103700	37655649	1970	1970	1970	1970	0
550	20240529	103600	37655649	1970	1970	1970	1970	20
551	20240529	103500	37616249	1970	1970	1970	1970	1
552	20240529	103400	37614279	1962	1962	1962	1962	0
553	20240529	103300	37614279	1962	1962	1962	1962	0
554	20240529	103200	37614279	1962	1962	1962	1962	500
555	20240529	103100	36633279	1970	1970	1970	1970	0
556	20240529	103000	36633279	1970	1970	1970	1970	0
557	20240529	102900	36633279	1970	1970	1970	1970	0
558	20240529	102800	36633279	1970	1969	1970	1969	2000
559	20240529	102700	32693579	1962	1962	1962	1962	11
560	20240529	102600	32671997	1962	1962	1962	1962	0
561	20240529	102500	32671997	1962	1962	1962	1962	0
562	20240529	102400	32671997	1962	1962	1962	1962	108
563	20240529	102300	32460101	1962	1962	1962	1962	0
564	20240529	102200	32460101	1962	1962	1962	1962	0
565	20240529	102100	32460101	1962	1962	1962	1962	0
566	20240529	102000	32460101	1962	1962	1962	1962	0
567	20240529	101900	32460101	1962	1962	1962	1962	0
568	20240529	101800	32460101	1962	1962	1962	1962	130
569	20240529	101700	32205041	1962	1962	1962	1962	0
570	20240529	101600	32205041	1962	1962	1962	1962	579
571	20240529	101500	31069043	1963	1963	1963	1963	0
572	20240529	101400	31069043	1963	1963	1963	1963	0
573	20240529	101300	31069043	1963	1963	1963	1963	40
574	20240529	101200	30990523	1963	1970	1970	1963	501
575	20240529	101100	30003560	1963	1973	1973	1963	259
576	20240529	101000	29492653	1973	1973	1973	1973	763
577	20240529	100900	27987254	1973	1973	1973	1973	0
578	20240529	100800	27987254	1973	1973	1973	1973	0
579	20240529	100700	27987254	1973	1973	1973	1973	10
580	20240529	100600	27967524	1974	1974	1974	1974	228
581	20240529	100500	27517452	1974	1974	1974	1974	200
582	20240529	100400	27122652	1974	1974	1974	1974	300
583	20240529	100300	26530452	1974	1974	1974	1974	0
584	20240529	100200	26530452	1974	1973	1974	1973	3366
585	20240529	100100	19887334	1973	1973	1973	1973	0
586	20240529	100000	19887334	1973	1973	1973	1973	1
587	20240529	095900	19885361	1969	1969	1969	1969	1
588	20240529	095800	19883392	1970	1970	1970	1970	0
589	20240529	095700	19883392	1970	1970	1970	1970	8
590	20240529	095600	19867632	1970	1970	1970	1970	6
591	20240529	095500	19855812	1970	1970	1970	1970	1044
592	20240529	095400	17799132	1970	1969	1970	1962	399
593	20240529	095300	17014487	1962	1962	1962	1962	0
594	20240529	095200	17014487	1962	1962	1962	1962	0
595	20240529	095100	17014487	1962	1963	1963	1962	600
596	20240529	095000	15837284	1963	1963	1963	1963	1
597	20240529	094900	15835321	1968	1968	1968	1968	0
598	20240529	094800	15835321	1968	1964	1968	1964	691
599	20240529	094700	14475437	1965	1963	1965	1962	11
600	20240529	094600	14453851	1962	1960	1962	1960	400
601	20240529	094500	13669061	1961	1961	1961	1961	0
602	20240529	094400	13669061	1961	1961	1961	1961	0
603	20240529	094300	13669061	1961	1961	1961	1961	110
604	20240529	094200	13453351	1961	1962	1962	1961	155
605	20240529	094100	13149391	1962	1962	1962	1962	5
606	20240529	094000	13139581	1960	1960	1960	1960	0
607	20240529	093900	13139581	1960	1960	1960	1960	0
608	20240529	093800	13139581	1960	1960	1960	1960	0
609	20240529	093700	13139581	1960	1960	1960	1960	0
610	20240529	093600	13139581	1960	1960	1960	1960	0
611	20240529	093500	13139581	1960	1965	1965	1960	48
612	20240529	093400	13045486	1965	1965	1965	1965	1
613	20240529	093300	13043521	1968	1968	1968	1968	1
614	20240529	093200	13041553	1960	1960	1960	1960	0
615	20240529	093100	13041553	1960	1960	1960	1960	24
616	20240529	093000	12994513	1961	1961	1961	1961	40
617	20240529	092900	12916073	1961	1961	1961	1961	41
618	20240529	092800	12835672	1961	1961	1961	1961	1
619	20240529	092700	12833711	1968	1968	1968	1968	70
620	20240529	092600	12695951	1968	1960	1968	1958	151
621	20240529	092500	12399797	1960	1968	1968	1960	151
622	20240529	092400	12103029	1965	1965	1965	1965	3
623	20240529	092300	12097134	1970	1970	1970	1970	1
624	20240529	092200	12095164	1977	1961	1977	1961	150
625	20240529	092100	11800334	1968	1968	1968	1968	1
626	20240529	092000	11798366	1969	1969	1969	1969	1
627	20240529	091900	11796397	1969	1969	1969	1969	0
628	20240529	091800	11796397	1969	1969	1969	1969	0
629	20240529	091700	11796397	1969	1969	1969	1969	890
630	20240529	091600	10043987	1978	1977	1978	1977	1226
631	20240529	091500	7619034	1978	1978	1978	1978	0
632	20240529	091400	7619034	1978	1978	1978	1978	0
633	20240529	091300	7619034	1978	1978	1978	1955	66
634	20240529	091200	7488604	1978	1978	1978	1978	100
635	20240529	091100	7290804	1979	1979	1979	1979	0
636	20240529	091000	7290804	1979	1979	1979	1979	60
637	20240529	090900	7172064	1980	1980	1980	1980	0
638	20240529	090800	7172064	1980	1980	1980	1980	0
639	20240529	090700	7172064	1980	1980	1980	1980	0
640	20240529	090600	7172064	1980	1980	1980	1980	0
641	20240529	090500	7172064	1980	1961	1980	1935	1850
642	20240529	090400	3572371	1973	1973	1973	1973	1268
643	20240529	090300	1070607	1973	1973	1973	1973	0
644	20240529	090200	1070607	1973	1968	1973	1962	223
645	20240529	090100	632044	1968	1968	1968	1968	0
646	20240529	090000	632044	1968	1969	1969	1968	321