KissMeData/084680/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	195700	612428922	1951	1951	1951	1951	2975
3	20240530	195600	612428922	1951	1951	1951	1951	0
4	20240530	195500	612428922	1951	1951	1951	1951	0
5	20240530	195400	612428922	1951	1951	1951	1951	0
6	20240530	195300	612428922	1951	1951	1951	1951	0
7	20240530	195200	612428922	1951	1951	1951	1951	0
8	20240530	195100	612428922	1951	1951	1951	1951	0
9	20240530	195000	612428922	1951	1951	1951	1951	0
10	20240530	194900	612428922	1951	1951	1951	1951	0
11	20240530	194800	612428922	1951	1951	1951	1951	0
12	20240530	194700	612428922	1951	1951	1951	1951	0
13	20240530	194600	612428922	1951	1951	1951	1951	0
14	20240530	194500	612428922	1951	1951	1951	1951	0
15	20240530	194400	612428922	1951	1951	1951	1951	0
16	20240530	194300	612428922	1951	1951	1951	1951	0
17	20240530	194200	612428922	1951	1951	1951	1951	0
18	20240530	194100	612428922	1951	1951	1951	1951	0
19	20240530	194000	612428922	1951	1951	1951	1951	0
20	20240530	193900	612428922	1951	1951	1951	1951	0
21	20240530	193800	612428922	1951	1951	1951	1951	0
22	20240530	193700	612428922	1951	1951	1951	1951	0
23	20240530	193600	612428922	1951	1951	1951	1951	0
24	20240530	193500	612428922	1951	1951	1951	1951	0
25	20240530	193400	612428922	1951	1951	1951	1951	0
26	20240530	193300	612428922	1951	1951	1951	1951	0
27	20240530	193200	612428922	1951	1951	1951	1951	0
28	20240530	193100	612428922	1951	1951	1951	1951	0
29	20240530	193000	612428922	1951	1951	1951	1951	0
30	20240530	192900	612428922	1951	1951	1951	1951	0
31	20240530	192800	612428922	1951	1951	1951	1951	0
32	20240530	192700	612428922	1951	1951	1951	1951	2975
33	20240530	192600	612428922	1951	1951	1951	1951	0
34	20240530	192500	612428922	1951	1951	1951	1951	0
35	20240530	192400	612428922	1951	1951	1951	1951	0
36	20240530	192300	612428922	1951	1951	1951	1951	0
37	20240530	192200	612428922	1951	1951	1951	1951	0
38	20240530	192100	612428922	1951	1951	1951	1951	0
39	20240530	192000	612428922	1951	1951	1951	1951	0
40	20240530	191900	612428922	1951	1951	1951	1951	0
41	20240530	191800	612428922	1951	1951	1951	1951	0
42	20240530	191700	612428922	1951	1951	1951	1951	0
43	20240530	191600	612428922	1951	1951	1951	1951	0
44	20240530	191500	612428922	1951	1951	1951	1951	0
45	20240530	191400	612428922	1951	1951	1951	1951	0
46	20240530	191300	612428922	1951	1951	1951	1951	0
47	20240530	191200	612428922	1951	1951	1951	1951	0
48	20240530	191100	612428922	1951	1951	1951	1951	0
49	20240530	191000	612428922	1951	1951	1951	1951	0
50	20240530	190900	612428922	1951	1951	1951	1951	0
51	20240530	190800	612428922	1951	1951	1951	1951	0
52	20240530	190700	612428922	1951	1951	1951	1951	0
53	20240530	190600	612428922	1951	1951	1951	1951	0
54	20240530	190500	612428922	1951	1951	1951	1951	0
55	20240530	190400	612428922	1951	1951	1951	1951	0
56	20240530	190300	612428922	1951	1951	1951	1951	0
57	20240530	190200	612428922	1951	1951	1951	1951	0
58	20240530	190100	612428922	1951	1951	1951	1951	0
59	20240530	190000	612428922	1951	1951	1951	1951	0
60	20240530	185900	612428922	1951	1951	1951	1951	0
61	20240530	185800	612428922	1951	1951	1951	1951	0
62	20240530	185700	612428922	1951	1951	1951	1951	2975
63	20240530	185600	612428922	1951	1951	1951	1951	0
64	20240530	185500	612428922	1951	1951	1951	1951	0
65	20240530	185400	612428922	1951	1951	1951	1951	0
66	20240530	185300	612428922	1951	1951	1951	1951	0
67	20240530	185200	612428922	1951	1951	1951	1951	0
68	20240530	185100	612428922	1951	1951	1951	1951	0
69	20240530	185000	612428922	1951	1951	1951	1951	0
70	20240530	184900	612428922	1951	1951	1951	1951	0
71	20240530	184800	612428922	1951	1951	1951	1951	0
72	20240530	184700	612428922	1951	1951	1951	1951	0
73	20240530	184600	612428922	1951	1951	1951	1951	0
74	20240530	184500	612428922	1951	1951	1951	1951	0
75	20240530	184400	612428922	1951	1951	1951	1951	0
76	20240530	184300	612428922	1951	1951	1951	1951	0
77	20240530	184200	612428922	1951	1951	1951	1951	0
78	20240530	184100	612428922	1951	1951	1951	1951	0
79	20240530	184000	612428922	1951	1951	1951	1951	0
80	20240530	183900	612428922	1951	1951	1951	1951	0
81	20240530	183800	612428922	1951	1951	1951	1951	0
82	20240530	183700	612428922	1951	1951	1951	1951	0
83	20240530	183600	612428922	1951	1951	1951	1951	0
84	20240530	183500	612428922	1951	1951	1951	1951	0
85	20240530	183400	612428922	1951	1951	1951	1951	0
86	20240530	183300	612428922	1951	1951	1951	1951	0
87	20240530	183200	612428922	1951	1951	1951	1951	0
88	20240530	183100	612428922	1951	1951	1951	1951	0
89	20240530	183000	612428922	1951	1951	1951	1951	0
90	20240530	182900	612428922	1951	1951	1951	1951	0
91	20240530	182800	612428922	1951	1951	1951	1951	0
92	20240530	182700	612428922	1951	1951	1951	1951	2975
93	20240530	182600	612428922	1951	1951	1951	1951	0
94	20240530	182500	612428922	1951	1951	1951	1951	0
95	20240530	182400	612428922	1951	1951	1951	1951	0
96	20240530	182300	612428922	1951	1951	1951	1951	0
97	20240530	182200	612428922	1951	1951	1951	1951	0
98	20240530	182100	612428922	1951	1951	1951	1951	0
99	20240530	182000	612428922	1951	1951	1951	1951	0
100	20240530	181900	612428922	1951	1951	1951	1951	0
101	20240530	181800	612428922	1951	1951	1951	1951	0
102	20240530	181700	612428922	1951	1951	1951	1951	0
103	20240530	181600	612428922	1951	1951	1951	1951	0
104	20240530	181500	612428922	1951	1951	1951	1951	0
105	20240530	181400	612428922	1951	1951	1951	1951	0
106	20240530	181300	612428922	1951	1951	1951	1951	0
107	20240530	181200	612428922	1951	1951	1951	1951	0
108	20240530	181100	612428922	1951	1951	1951	1951	0
109	20240530	181000	612428922	1951	1951	1951	1951	0
110	20240530	180900	612428922	1951	1951	1951	1951	0
111	20240530	180800	612428922	1951	1951	1951	1951	0
112	20240530	180700	612428922	1951	1951	1951	1951	0
113	20240530	180600	612428922	1951	1951	1951	1951	0
114	20240530	180500	612428922	1951	1951	1951	1951	0
115	20240530	180400	612428922	1951	1951	1951	1951	0
116	20240530	180300	612428922	1951	1951	1951	1951	0
117	20240530	180200	612428922	1951	1951	1951	1951	0
118	20240530	180100	612428922	1951	1951	1951	1951	0
119	20240530	180000	612428922	1951	1951	1951	1951	0
120	20240530	175900	612428922	1951	1951	1951	1951	0
121	20240530	175800	612428922	1951	1951	1951	1951	0
122	20240530	175700	612428922	1951	1951	1951	1951	2975
123	20240530	175600	612428922	1951	1951	1951	1951	0
124	20240530	175500	612428922	1951	1951	1951	1951	0
125	20240530	175400	612428922	1951	1951	1951	1951	0
126	20240530	175300	612428922	1951	1951	1951	1951	0
127	20240530	175200	612428922	1951	1951	1951	1951	0
128	20240530	175100	612428922	1951	1951	1951	1951	0
129	20240530	175000	612428922	1951	1951	1951	1951	0
130	20240530	174900	612428922	1951	1951	1951	1951	0
131	20240530	174800	612428922	1951	1951	1951	1951	0
132	20240530	174700	612428922	1951	1951	1951	1951	0
133	20240530	174600	612428922	1951	1951	1951	1951	0
134	20240530	174500	612428922	1951	1951	1951	1951	0
135	20240530	174400	612428922	1951	1951	1951	1951	0
136	20240530	174300	612428922	1951	1951	1951	1951	0
137	20240530	174200	612428922	1951	1951	1951	1951	0
138	20240530	174100	612428922	1951	1951	1951	1951	0
139	20240530	174000	612428922	1951	1951	1951	1951	0
140	20240530	173900	612428922	1951	1951	1951	1951	0
141	20240530	173800	612428922	1951	1951	1951	1951	0
142	20240530	173700	612428922	1951	1951	1951	1951	0
143	20240530	173600	612428922	1951	1951	1951	1951	0
144	20240530	173500	612428922	1951	1951	1951	1951	0
145	20240530	173400	612428922	1951	1951	1951	1951	0
146	20240530	173300	612428922	1951	1951	1951	1951	0
147	20240530	173200	612428922	1951	1951	1951	1951	0
148	20240530	173100	612428922	1951	1951	1951	1951	0
149	20240530	173000	612428922	1951	1951	1951	1951	0
150	20240530	172900	612428922	1951	1951	1951	1951	0
151	20240530	172800	612428922	1951	1951	1951	1951	0
152	20240530	172700	612428922	1951	1951	1951	1951	2975
153	20240530	172600	612428922	1951	1951	1951	1951	0
154	20240530	172500	612428922	1951	1951	1951	1951	0
155	20240530	172400	612428922	1951	1951	1951	1951	0
156	20240530	172300	612428922	1951	1951	1951	1951	0
157	20240530	172200	612428922	1951	1951	1951	1951	0
158	20240530	172100	612428922	1951	1951	1951	1951	0
159	20240530	172000	612428922	1951	1951	1951	1951	0
160	20240530	171900	612428922	1951	1951	1951	1951	0
161	20240530	171800	612428922	1951	1951	1951	1951	0
162	20240530	171700	612428922	1951	1951	1951	1951	0
163	20240530	171600	612428922	1951	1951	1951	1951	0
164	20240530	171500	612428922	1951	1951	1951	1951	0
165	20240530	171400	612428922	1951	1951	1951	1951	0
166	20240530	171300	612428922	1951	1951	1951	1951	0
167	20240530	171200	612428922	1951	1951	1951	1951	0
168	20240530	171100	612428922	1951	1951	1951	1951	0
169	20240530	171000	612428922	1951	1951	1951	1951	0
170	20240530	170900	612428922	1951	1951	1951	1951	0
171	20240530	170800	612428922	1951	1951	1951	1951	0
172	20240530	170700	612428922	1951	1951	1951	1951	0
173	20240530	170600	612428922	1951	1951	1951	1951	0
174	20240530	170500	612428922	1951	1951	1951	1951	0
175	20240530	170400	612428922	1951	1951	1951	1951	0
176	20240530	170300	612428922	1951	1951	1951	1951	0
177	20240530	170200	612428922	1951	1951	1951	1951	0
178	20240530	170100	612428922	1951	1951	1951	1951	0
179	20240530	170000	612428922	1951	1951	1951	1951	0
180	20240530	165900	612428922	1951	1951	1951	1951	0
181	20240530	165800	612428922	1951	1951	1951	1951	0
182	20240530	165700	612428922	1951	1951	1951	1951	2975
183	20240530	165600	612428922	1951	1951	1951	1951	0
184	20240530	165500	612428922	1951	1951	1951	1951	0
185	20240530	165400	612428922	1951	1951	1951	1951	0
186	20240530	165300	612428922	1951	1951	1951	1951	0
187	20240530	165200	612428922	1951	1951	1951	1951	0
188	20240530	165100	612428922	1951	1951	1951	1951	0
189	20240530	165000	612428922	1951	1951	1951	1951	0
190	20240530	164900	612428922	1951	1951	1951	1951	0
191	20240530	164800	612428922	1951	1951	1951	1951	0
192	20240530	164700	612428922	1951	1951	1951	1951	0
193	20240530	164600	612428922	1951	1951	1951	1951	0
194	20240530	164500	612428922	1951	1951	1951	1951	0
195	20240530	164400	612428922	1951	1951	1951	1951	0
196	20240530	164300	612428922	1951	1951	1951	1951	0
197	20240530	164200	612428922	1951	1951	1951	1951	0
198	20240530	164100	612428922	1951	1951	1951	1951	0
199	20240530	164000	612428922	1951	1951	1951	1951	0
200	20240530	163900	612428922	1951	1951	1951	1951	0
201	20240530	163800	612428922	1951	1951	1951	1951	0
202	20240530	163700	612428922	1951	1951	1951	1951	0
203	20240530	163600	612428922	1951	1951	1951	1951	0
204	20240530	163500	612428922	1951	1951	1951	1951	0
205	20240530	163400	612428922	1951	1951	1951	1951	0
206	20240530	163300	612428922	1951	1951	1951	1951	0
207	20240530	163200	612428922	1951	1951	1951	1951	0
208	20240530	163100	612428922	1951	1951	1951	1951	0
209	20240530	163000	612428922	1951	1951	1951	1951	0
210	20240530	162900	612428922	1951	1951	1951	1951	0
211	20240530	162800	612428922	1951	1951	1951	1951	0
212	20240530	162700	612428922	1951	1951	1951	1951	2975
213	20240530	162600	612428922	1951	1951	1951	1951	0
214	20240530	162500	612428922	1951	1951	1951	1951	0
215	20240530	162400	612428922	1951	1951	1951	1951	0
216	20240530	162300	612428922	1951	1951	1951	1951	0
217	20240530	162200	612428922	1951	1951	1951	1951	0
218	20240530	162100	612428922	1951	1951	1951	1951	0
219	20240530	162000	612428922	1951	1951	1951	1951	0
220	20240530	161900	612428922	1951	1951	1951	1951	0
221	20240530	161800	612428922	1951	1951	1951	1951	0
222	20240530	161700	612428922	1951	1951	1951	1951	0
223	20240530	161600	612428922	1951	1951	1951	1951	0
224	20240530	161500	612428922	1951	1951	1951	1951	0
225	20240530	161400	612428922	1951	1951	1951	1951	0
226	20240530	161300	612428922	1951	1951	1951	1951	0
227	20240530	161200	612428922	1951	1951	1951	1951	0
228	20240530	161100	612428922	1951	1951	1951	1951	0
229	20240530	161000	612428922	1951	1951	1951	1951	0
230	20240530	160900	612428922	1951	1951	1951	1951	0
231	20240530	160800	612428922	1951	1951	1951	1951	0
232	20240530	160700	612428922	1951	1951	1951	1951	0
233	20240530	160600	612428922	1951	1951	1951	1951	0
234	20240530	160500	612428922	1951	1951	1951	1951	0
235	20240530	160400	612428922	1951	1951	1951	1951	0
236	20240530	160300	612428922	1951	1951	1951	1951	0
237	20240530	160200	612428922	1951	1951	1951	1951	0
238	20240530	160100	612428922	1951	1951	1951	1951	0
239	20240530	160000	612428922	1951	1951	1951	1951	0
240	20240530	155900	612428922	1951	1951	1951	1951	0
241	20240530	155800	612428922	1951	1951	1951	1951	0
242	20240530	155700	612428922	1951	1951	1951	1951	2975
243	20240530	155600	612428922	1951	1951	1951	1951	0
244	20240530	155500	612428922	1951	1951	1951	1951	0
245	20240530	155400	612428922	1951	1951	1951	1951	0
246	20240530	155300	612428922	1951	1951	1951	1951	0
247	20240530	155200	612428922	1951	1951	1951	1951	0
248	20240530	155100	612428922	1951	1951	1951	1951	0
249	20240530	155000	612428922	1951	1951	1951	1951	0
250	20240530	154900	612428922	1951	1951	1951	1951	0
251	20240530	154800	612428922	1951	1951	1951	1951	0
252	20240530	154700	612428922	1951	1951	1951	1951	0
253	20240530	154600	612428922	1951	1951	1951	1951	0
254	20240530	154500	612428922	1951	1951	1951	1951	0
255	20240530	154400	612428922	1951	1951	1951	1951	0
256	20240530	154300	612428922	1951	1951	1951	1951	0
257	20240530	154200	612428922	1951	1951	1951	1951	0
258	20240530	154100	612428922	1951	1951	1951	1951	0
259	20240530	154000	612428922	1951	1951	1951	1951	0
260	20240530	153900	612428922	1951	1951	1951	1951	0
261	20240530	153800	612428922	1951	1951	1951	1951	0
262	20240530	153700	612428922	1951	1951	1951	1951	0
263	20240530	153600	612428922	1951	1951	1951	1951	0
264	20240530	153500	612428922	1951	1951	1951	1951	0
265	20240530	153400	612428922	1951	1951	1951	1951	0
266	20240530	153300	612428922	1951	1951	1951	1951	0
267	20240530	153200	612428922	1951	1951	1951	1951	0
268	20240530	153100	612428922	1951	1951	1951	1951	0
269	20240530	153000	612428922	1951	1951	1951	1951	2975
270	20240530	152900	606624697	1957	1957	1957	1957	0
271	20240530	152800	606624697	1957	1957	1957	1957	0
272	20240530	152700	606624697	1957	1957	1957	1957	0
273	20240530	152600	606624697	1957	1957	1957	1957	0
274	20240530	152500	606624697	1957	1957	1957	1957	0
275	20240530	152400	606624697	1957	1957	1957	1957	0
276	20240530	152300	606624697	1957	1957	1957	1957	0
277	20240530	152200	606624697	1957	1957	1957	1957	0
278	20240530	152100	606624697	1957	1957	1957	1957	0
279	20240530	152000	606624697	1957	1957	1957	1957	0
280	20240530	151900	606624697	1957	1954	1957	1954	1820
281	20240530	151800	603064797	1954	1954	1954	1954	4180
282	20240530	151700	594897077	1954	1953	1954	1953	504
283	20240530	151600	593912762	1954	1953	1954	1950	2516
284	20240530	151500	589006035	1950	1950	1950	1950	10
285	20240530	151400	588986535	1950	1952	1952	1950	5757
286	20240530	151300	577756264	1952	1952	1952	1952	0
287	20240530	151200	577756264	1952	1952	1952	1952	1102
288	20240530	151100	575605160	1952	1953	1953	1952	3197
289	20240530	151000	569361562	1953	1953	1953	1953	58
290	20240530	150900	569248288	1953	1953	1953	1953	50
291	20240530	150800	569150638	1953	1953	1953	1953	286
292	20240530	150700	568592080	1952	1952	1952	1952	1671
293	20240530	150600	565330288	1952	1952	1952	1952	9
294	20240530	150500	565312720	1952	1952	1952	1952	1
295	20240530	150400	565310768	1951	1951	1951	1950	769
296	20240530	150300	563811141	1951	1951	1951	1951	525
297	20240530	150200	562786866	1950	1951	1951	1950	1346
298	20240530	150100	560161866	1951	1951	1951	1951	207
299	20240530	150000	559758009	1951	1951	1951	1951	354
300	20240530	145900	559067355	1951	1951	1951	1951	10
301	20240530	145800	559047845	1950	1950	1950	1950	0
302	20240530	145700	559047845	1950	1950	1950	1950	0
303	20240530	145600	559047845	1950	1952	1952	1950	494
304	20240530	145500	558084370	1951	1951	1951	1951	3092
305	20240530	145400	552051878	1950	1951	1951	1950	1251
306	20240530	145300	549611889	1951	1951	1951	1951	0
307	20240530	145200	549611889	1951	1951	1951	1951	354
308	20240530	145100	548921235	1951	1951	1951	1951	258
309	20240530	145000	548417877	1950	1950	1950	1950	102
310	20240530	144900	548218977	1950	1950	1950	1950	0
311	20240530	144800	548218977	1950	1950	1950	1950	0
312	20240530	144700	548218977	1950	1951	1951	1950	288
313	20240530	144600	547657372	1951	1952	1952	1951	739
314	20240530	144500	546215071	1952	1951	1952	1951	650
315	20240530	144400	544946771	1951	1951	1951	1950	798
316	20240530	144300	543390191	1951	1951	1951	1950	525
317	20240530	144200	542366235	1951	1950	1951	1950	1015
318	20240530	144100	540386975	1951	1951	1951	1951	102
319	20240530	144000	540187973	1951	1951	1951	1951	1051
320	20240530	143900	538137472	1951	1951	1951	1951	55
321	20240530	143800	538030167	1951	1951	1951	1951	110
322	20240530	143700	537815557	1951	1951	1951	1951	2
323	20240530	143600	537811655	1951	1951	1951	1951	13
324	20240530	143500	537786292	1951	1951	1951	1951	500
325	20240530	143400	536810792	1951	1951	1951	1951	20
326	20240530	143300	536771772	1951	1951	1951	1951	531
327	20240530	143200	535735791	1951	1951	1951	1951	22
328	20240530	143100	535692869	1950	1950	1950	1950	147
329	20240530	143000	535406219	1950	1950	1951	1950	1441
330	20240530	142900	532596009	1951	1951	1951	1951	201
331	20240530	142800	532203858	1951	1951	1951	1951	51
332	20240530	142700	532104357	1950	1950	1950	1950	326
333	20240530	142600	531468657	1950	1950	1950	1950	189
334	20240530	142500	531100107	1950	1951	1951	1950	335
335	20240530	142400	530446571	1951	1951	1951	1951	0
336	20240530	142300	530446571	1951	1951	1951	1951	102
337	20240530	142200	530247569	1951	1951	1951	1951	1254
338	20240530	142100	527801015	1951	1951	1952	1951	70
339	20240530	142000	527664435	1952	1952	1952	1952	1
340	20240530	141900	527662483	1950	1950	1950	1950	0
341	20240530	141800	527662483	1950	1950	1950	1950	50
342	20240530	141700	527564983	1951	1952	1952	1951	67
343	20240530	141600	527434249	1952	1952	1952	1950	8597
344	20240530	141500	510661131	1952	1952	1952	1952	5
345	20240530	141400	510651371	1952	1952	1952	1952	0
346	20240530	141300	510651371	1952	1952	1952	1952	200
347	20240530	141200	510260971	1952	1953	1953	1952	844
348	20240530	141100	508613358	1953	1953	1953	1953	410
349	20240530	141000	507812628	1953	1953	1953	1953	500
350	20240530	140900	506836128	1953	1953	1953	1953	50
351	20240530	140800	506738478	1952	1952	1952	1952	21
352	20240530	140700	506697486	1952	1952	1952	1952	0
353	20240530	140600	506697486	1952	1952	1952	1952	0
354	20240530	140500	506697486	1952	1952	1952	1952	12
355	20240530	140400	506674062	1952	1952	1952	1952	40
356	20240530	140300	506595982	1952	1952	1952	1952	1009
357	20240530	140200	504626414	1952	1952	1952	1952	41
358	20240530	140100	504546382	1952	1952	1952	1951	209
359	20240530	140000	504138441	1952	1952	1952	1952	1
360	20240530	135900	504136489	1952	1952	1952	1952	172
361	20240530	135800	503800745	1952	1952	1953	1952	2735
362	20240530	135700	498462020	1952	1953	1953	1952	63
363	20240530	135600	498339031	1952	1953	1953	1952	363
364	20240530	135500	497630132	1953	1953	1953	1953	628
365	20240530	135400	496403648	1953	1953	1953	1953	120
366	20240530	135300	496169288	1953	1953	1953	1953	245
367	20240530	135200	495690803	1953	1953	1953	1953	300
368	20240530	135100	495104903	1953	1953	1953	1953	204
369	20240530	135000	494706491	1953	1953	1953	1953	17
370	20240530	134900	494673290	1952	1952	1952	1952	250
371	20240530	134800	494185290	1953	1953	1953	1953	10
372	20240530	134700	494165760	1953	1953	1953	1953	1070
373	20240530	134600	492076050	1954	1954	1954	1954	101
374	20240530	134500	491878696	1954	1953	1954	1953	35
375	20240530	134400	491810340	1953	1954	1954	1953	1469
376	20240530	134300	488941380	1954	1955	1955	1954	106
377	20240530	134200	488734156	1953	1957	1957	1953	10425
378	20240530	134100	468361758	1955	1955	1955	1955	0
379	20240530	134000	468361758	1955	1958	1958	1955	1323
380	20240530	133900	465774625	1959	1959	1959	1959	330
381	20240530	133800	465128155	1960	1960	1960	1960	85
382	20240530	133700	464961555	1960	1960	1960	1960	0
383	20240530	133600	464961555	1960	1960	1960	1960	9
384	20240530	133500	464943915	1960	1960	1960	1960	0
385	20240530	133400	464943915	1960	1960	1960	1960	0
386	20240530	133300	464943915	1960	1960	1960	1960	0
387	20240530	133200	464943915	1960	1960	1960	1960	0
388	20240530	133100	464943915	1960	1958	1960	1958	40
389	20240530	133000	464865523	1960	1960	1960	1960	0
390	20240530	132900	464865523	1960	1957	1960	1957	4
391	20240530	132800	464857689	1959	1957	1959	1957	131
392	20240530	132700	464601063	1959	1957	1959	1957	2
393	20240530	132600	464597147	1959	1955	1959	1955	228
394	20240530	132500	464151401	1955	1955	1955	1955	153
395	20240530	132400	463852286	1955	1955	1955	1955	23
396	20240530	132300	463807321	1955	1954	1955	1954	530
397	20240530	132200	462771671	1954	1954	1954	1954	271
398	20240530	132100	462242137	1954	1955	1955	1954	260
399	20240530	132000	461733987	1955	1955	1955	1955	3
400	20240530	131900	461728122	1955	1956	1956	1955	10594
401	20240530	131800	441010050	1957	1957	1957	1957	573
402	20240530	131700	439888689	1959	1959	1959	1957	1359
403	20240530	131600	437229104	1959	1958	1959	1958	44
404	20240530	131500	437142925	1959	1959	1959	1958	1668
405	20240530	131400	433876673	1959	1959	1959	1959	2
406	20240530	131300	433872755	1959	1960	1960	1959	9177
407	20240530	131200	415894952	1959	1959	1959	1959	100
408	20240530	131100	415699052	1959	1959	1959	1959	570
409	20240530	131000	414582422	1959	1959	1959	1959	17
410	20240530	130900	414549119	1959	1959	1959	1959	0
411	20240530	130800	414549119	1959	1959	1959	1959	2
412	20240530	130700	414545201	1958	1958	1958	1958	0
413	20240530	130600	414545201	1958	1959	1959	1957	5004
414	20240530	130500	404747873	1960	1960	1960	1960	0
415	20240530	130400	404747873	1960	1960	1960	1960	6
416	20240530	130300	404736113	1960	1960	1960	1960	201
417	20240530	130200	404342153	1958	1958	1958	1958	1
418	20240530	130100	404340195	1958	1958	1958	1958	196
419	20240530	130000	403956427	1958	1958	1958	1958	557
420	20240530	125900	402865821	1959	1959	1959	1959	140
421	20240530	125800	402591561	1959	1960	1960	1959	3285
422	20240530	125700	396155048	1960	1960	1960	1960	200
423	20240530	125600	395763048	1960	1960	1960	1960	500
424	20240530	125500	394783048	1961	1961	1961	1961	104
425	20240530	125400	394579104	1961	1961	1961	1961	0
426	20240530	125300	394579104	1961	1961	1961	1961	1658
427	20240530	125200	391327766	1961	1961	1961	1961	104
428	20240530	125100	391123822	1961	1961	1961	1960	703
429	20240530	125000	389745242	1960	1960	1960	1960	50
430	20240530	124900	389647242	1960	1961	1961	1960	3450
431	20240530	124800	382884408	1963	1963	1963	1963	8
432	20240530	124700	382868704	1966	1966	1966	1966	0
433	20240530	124600	382868704	1966	1966	1966	1966	0
434	20240530	124500	382868704	1966	1963	1966	1963	3
435	20240530	124400	382862812	1961	1961	1961	1960	807
436	20240530	124300	381280574	1961	1961	1961	1960	278
437	20240530	124200	380735674	1961	1961	1961	1961	0
438	20240530	124100	380735674	1961	1961	1961	1961	0
439	20240530	124000	380735674	1961	1962	1962	1961	38
440	20240530	123900	380661119	1962	1962	1962	1962	100
441	20240530	123800	380464919	1962	1962	1962	1962	0
442	20240530	123700	380464919	1962	1962	1962	1962	0
443	20240530	123600	380464919	1962	1962	1962	1962	1
444	20240530	123500	380462957	1964	1961	1964	1961	3
445	20240530	123400	380457070	1965	1961	1965	1961	3
446	20240530	123300	380451183	1959	1960	1960	1959	1500
447	20240530	123200	377512054	1960	1960	1960	1960	134
448	20240530	123100	377249414	1960	1960	1960	1960	107
449	20240530	123000	377039694	1960	1960	1960	1960	7
450	20240530	122900	377025974	1959	1959	1961	1958	11389
451	20240530	122800	354714628	1959	1959	1959	1959	10
452	20240530	122700	354695038	1958	1958	1958	1958	0
453	20240530	122600	354695038	1958	1959	1959	1958	510
454	20240530	122500	353696448	1959	1959	1959	1959	316
455	20240530	122400	353077404	1959	1959	1959	1959	5
456	20240530	122300	353067609	1958	1958	1958	1958	66
457	20240530	122200	352938381	1958	1958	1958	1958	470
458	20240530	122100	352018121	1958	1958	1958	1958	1480
459	20240530	122000	349120281	1958	1958	1958	1958	103
460	20240530	121900	348918607	1958	1958	1958	1958	11
461	20240530	121800	348897069	1959	1959	1959	1959	2403
462	20240530	121700	344189592	1960	1961	1961	1960	9683
463	20240530	121600	325207150	1961	1961	1961	1961	0
464	20240530	121500	325207150	1961	1961	1961	1961	0
465	20240530	121400	325207150	1961	1961	1961	1961	370
466	20240530	121300	324481580	1962	1962	1962	1962	1500
467	20240530	121200	321538580	1962	1963	1963	1962	211
468	20240530	121100	321124587	1963	1963	1963	1963	90
469	20240530	121000	320947917	1963	1964	1964	1963	51
470	20240530	120900	320847803	1964	1964	1964	1964	0
471	20240530	120800	320847803	1964	1964	1964	1964	1167
472	20240530	120700	318555815	1966	1966	1966	1966	0
473	20240530	120600	318555815	1966	1966	1966	1966	1
474	20240530	120500	318553849	1966	1965	1966	1965	9
475	20240530	120400	318536156	1966	1965	1966	1965	17
476	20240530	120300	318502750	1964	1964	1964	1964	1
477	20240530	120200	318500786	1963	1963	1963	1963	0
478	20240530	120100	318500786	1963	1963	1963	1963	2
479	20240530	120000	318496860	1963	1963	1963	1963	0
480	20240530	115900	318496860	1963	1962	1963	1962	400
481	20240530	115800	317711960	1962	1962	1962	1962	0
482	20240530	115700	317711960	1962	1962	1962	1962	0
483	20240530	115600	317711960	1962	1962	1962	1962	2
484	20240530	115500	317708036	1962	1963	1963	1962	60
485	20240530	115400	317590286	1963	1963	1963	1963	94
486	20240530	115300	317405764	1962	1965	1965	1962	3132
487	20240530	115200	311257071	1965	1965	1965	1965	0
488	20240530	115100	311257071	1965	1965	1965	1965	499
489	20240530	115000	310276536	1965	1965	1965	1965	0
490	20240530	114900	310276536	1965	1966	1966	1965	101
491	20240530	114800	310078070	1966	1966	1966	1966	17
492	20240530	114700	310044648	1966	1966	1966	1966	454
493	20240530	114600	309152084	1966	1968	1968	1966	61
494	20240530	114500	309032156	1968	1968	1968	1968	1
495	20240530	114400	309030188	1976	1966	1976	1966	44
496	20240530	114300	308943527	1966	1966	1966	1966	0
497	20240530	114200	308943527	1966	1966	1966	1966	0
498	20240530	114100	308943527	1966	1966	1966	1966	11
499	20240530	114000	308921901	1966	1966	1966	1966	3
500	20240530	113900	308916003	1967	1967	1967	1967	7
501	20240530	113800	308902234	1968	1968	1968	1968	0
502	20240530	113700	308902234	1968	1968	1968	1968	0
503	20240530	113600	308902234	1968	1966	1968	1966	185
504	20240530	113500	308538339	1968	1966	1968	1966	4
505	20240530	113400	308530471	1969	1969	1969	1969	1
506	20240530	113300	308528502	1977	1969	1977	1966	57
507	20240530	113200	308415951	1966	1966	1970	1966	62
508	20240530	113100	308293883	1969	1966	1970	1966	17
509	20240530	113000	308260416	1965	1963	1965	1963	12
510	20240530	112900	308236858	1963	1963	1963	1963	0
511	20240530	112800	308236858	1963	1963	1963	1963	12
512	20240530	112700	308213302	1963	1962	1963	1962	2066
513	20240530	112600	304159642	1961	1961	1961	1961	0
514	20240530	112500	304159642	1961	1961	1961	1961	1981
515	20240530	112400	300274901	1961	1960	1961	1960	1319
516	20240530	112300	297688842	1961	1961	1961	1960	6121
517	20240530	112200	285691561	1961	1961	1961	1961	266
518	20240530	112100	285169935	1961	1961	1961	1961	1042
519	20240530	112000	283126573	1961	1962	1962	1961	4037
520	20240530	111900	275209980	1962	1962	1962	1962	10
521	20240530	111800	275190360	1962	1963	1963	1962	2250
522	20240530	111700	270775790	1962	1962	1962	1962	0
523	20240530	111600	270775790	1962	1962	1962	1962	1500
524	20240530	111500	267832790	1963	1963	1963	1963	588
525	20240530	111400	266678546	1963	1963	1963	1963	281
526	20240530	111300	266126943	1963	1966	1969	1963	1900
527	20240530	111200	262397027	1968	1966	1968	1966	3
528	20240530	111100	262391125	1968	1966	1968	1966	11
529	20240530	111000	262369481	1968	1966	1968	1966	16
530	20240530	110900	262337996	1964	1964	1964	1964	109
531	20240530	110800	262123920	1965	1965	1965	1965	1
532	20240530	110700	262121955	1963	1963	1963	1963	4045
533	20240530	110600	254181620	1965	1965	1965	1965	70
534	20240530	110500	254044070	1968	1965	1968	1965	103
535	20240530	110400	253841671	1966	1966	1966	1966	1
536	20240530	110300	253839705	1966	1966	1966	1966	11
537	20240530	110200	253818079	1965	1965	1965	1965	0
538	20240530	110100	253818079	1965	1963	1965	1963	575
539	20240530	110000	252689352	1964	1966	1966	1964	5
540	20240530	105900	252679525	1969	1970	1970	1966	43
541	20240530	105800	252594977	1965	1964	1965	1964	802
542	20240530	105700	251019847	1964	1964	1964	1964	0
543	20240530	105600	251019847	1964	1964	1964	1964	649
544	20240530	105500	249745211	1964	1964	1964	1964	1
545	20240530	105400	249743247	1964	1969	1969	1964	537
546	20240530	105300	248687746	1966	1965	1966	1965	2
547	20240530	105200	248683815	1970	1965	1970	1965	3884
548	20240530	105100	241033567	1964	1964	1964	1964	100
549	20240530	105000	240837167	1964	1967	1967	1964	318
550	20240530	104900	240212041	1968	1968	1968	1968	0
551	20240530	104800	240212041	1968	1968	1968	1968	0
552	20240530	104700	240212041	1968	1969	1969	1967	1215
553	20240530	104600	237820892	1969	1969	1969	1969	2
554	20240530	104500	237816954	1969	1968	1969	1968	38
555	20240530	104400	237742164	1969	1969	1969	1969	0
556	20240530	104300	237742164	1969	1969	1969	1969	13
557	20240530	104200	237716567	1968	1965	1968	1965	98
558	20240530	104100	237523709	1967	1969	1969	1967	17
559	20240530	104000	237490243	1968	1964	1968	1964	13
560	20240530	103900	237464672	1964	1962	1964	1961	2210
561	20240530	103800	233127812	1962	1964	1964	1961	6709
562	20240530	103700	219964466	1966	1966	1966	1966	13
563	20240530	103600	219938908	1966	1966	1966	1966	0
564	20240530	103500	219938908	1966	1966	1968	1964	805
565	20240530	103400	218357474	1965	1965	1965	1965	517
566	20240530	103300	217341569	1965	1966	1966	1965	150
567	20240530	103200	217046812	1968	1968	1968	1968	8
568	20240530	103100	217031068	1967	1967	1967	1967	2
569	20240530	103000	217027134	1968	1968	1968	1966	417
570	20240530	102900	216206914	1968	1967	1969	1967	32
571	20240530	102800	216143932	1969	1967	1969	1967	101
572	20240530	102700	215945263	1966	1967	1967	1966	638
573	20240530	102600	214690904	1970	1970	1970	1970	0
574	20240530	102500	214690904	1970	1969	1970	1969	294
575	20240530	102400	214111728	1970	1970	1970	1970	0
576	20240530	102300	214111728	1970	1969	1970	1969	1327
577	20240530	102200	211497542	1970	1969	1970	1969	6
578	20240530	102100	211485723	1970	1968	1970	1968	37
579	20240530	102000	211412839	1970	1967	1970	1967	197
580	20240530	101900	211025007	1966	1965	1967	1965	5270
581	20240530	101800	200662245	1966	1964	1966	1964	13
582	20240530	101700	200636692	1966	1963	1966	1963	4503
583	20240530	101600	191792275	1963	1963	1963	1963	512
584	20240530	101500	190787219	1963	1963	1963	1963	667
585	20240530	101400	189477898	1963	1963	1963	1963	161
586	20240530	101300	189161855	1963	1963	1963	1963	107
587	20240530	101200	188951814	1963	1963	1963	1963	103
588	20240530	101100	188749625	1963	1963	1963	1963	6
589	20240530	101000	188737847	1963	1963	1963	1963	1
590	20240530	100900	188735884	1960	1960	1962	1960	339
591	20240530	100800	188071442	1961	1961	1961	1961	1259
592	20240530	100700	185602543	1961	1961	1961	1961	1225
593	20240530	100600	183200318	1961	1963	1963	1960	2814
594	20240530	100500	177680335	1961	1963	1963	1961	3100
595	20240530	100400	171600185	1963	1963	1963	1963	134
596	20240530	100300	171337143	1961	1963	1963	1961	2108
597	20240530	100200	167203315	1961	1967	1967	1961	19291
598	20240530	100100	129322525	1969	1970	1970	1966	3778
599	20240530	100000	121885413	1970	1970	1971	1970	1821
600	20240530	095900	118297933	1970	1970	1970	1970	500
601	20240530	095800	117312933	1970	1971	1971	1970	2377
602	20240530	095700	112629966	1971	1972	1972	1971	1829
603	20240530	095600	109024947	1971	1975	1977	1971	1632
604	20240530	095500	105806623	1975	1978	1978	1975	3508
605	20240530	095400	98875238	1977	1978	1978	1977	562
606	20240530	095300	97764153	1978	1978	1978	1978	19
607	20240530	095200	97726571	1977	1977	1978	1977	110
608	20240530	095100	97509100	1977	1977	1977	1977	65
609	20240530	095000	97380595	1977	1978	1978	1977	2316
610	20240530	094900	92801740	1978	1978	1978	1978	0
611	20240530	094800	92801740	1978	1978	1978	1978	90
612	20240530	094700	92623720	1977	1977	1977	1977	1773
613	20240530	094600	89118499	1977	1977	1977	1977	152
614	20240530	094500	88817995	1977	1977	1977	1976	630
615	20240530	094400	87572635	1977	1977	1977	1977	280
616	20240530	094300	87019075	1977	1977	1977	1977	207
617	20240530	094200	86609836	1978	1978	1978	1977	1351
618	20240530	094100	83937645	1978	1978	1979	1977	1694
619	20240530	094000	80585703	1979	1982	1982	1978	7015
620	20240530	093900	66694148	1983	1983	1983	1982	2369
621	20240530	093800	61996621	1983	1983	1983	1983	258
622	20240530	093700	61485007	1983	1983	1983	1983	226
623	20240530	093600	61036849	1983	1981	1983	1981	54
624	20240530	093500	60929847	1983	1983	1983	1983	2
625	20240530	093400	60925881	1983	1983	1983	1983	22
626	20240530	093300	60882255	1983	1983	1983	1981	3812
627	20240530	093200	53325549	1982	1982	1983	1982	149
628	20240530	093100	53030136	1982	1982	1982	1982	252
629	20240530	093000	52530672	1981	1981	1981	1981	96
630	20240530	092900	52340496	1982	1982	1982	1981	817
631	20240530	092800	50721830	1982	1982	1982	1982	896
632	20240530	092700	48945958	1982	1982	1982	1982	0
633	20240530	092600	48945958	1982	1982	1982	1982	16
634	20240530	092500	48914246	1982	1983	1983	1982	108
635	20240530	092400	48700182	1982	1983	1983	1982	542
636	20240530	092300	47625428	1983	1985	1985	1983	1108
637	20240530	092200	45428254	1985	1986	1986	1983	259
638	20240530	092100	44914143	1986	1986	1986	1986	296
639	20240530	092000	44326287	1986	1988	1988	1986	1823
640	20240530	091900	40703268	1988	1988	1988	1988	153
641	20240530	091800	40399104	1990	1988	1990	1988	273
642	20240530	091700	39856034	1990	1990	1990	1990	250
643	20240530	091600	39358534	1990	1990	1990	1990	16
644	20240530	091500	39326694	1990	1993	1993	1990	4463
645	20240530	091400	30445318	1993	1993	1993	1993	401
646	20240530	091300	29646125	1993	1993	1993	1993	137
647	20240530	091200	29373084	1993	1990	1993	1990	4
648	20240530	091100	29365118	1988	1989	1993	1988	5608
649	20240530	091000	18205437	1989	1989	1989	1989	10
650	20240530	090900	18185547	1988	1988	1989	1988	511
651	20240530	090800	17169669	1988	1988	1988	1988	407
652	20240530	090700	16360553	1987	1983	1988	1983	4231
653	20240530	090600	7963099	1983	1982	1983	1982	335
654	20240530	090500	7299098	1982	1983	1983	1982	92
655	20240530	090400	7116718	1983	1983	1983	1983	0
656	20240530	090300	7116718	1983	1983	1983	1983	320
657	20240530	090200	6482158	1983	1983	1983	1983	102
658	20240530	090100	6279892	1983	1983	1983	1983	10
659	20240530	090000	6260062	1979	1982	1982	1979	2859