KissMeData/183490/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	203400	843147330	1920	1920	1920	1920	15778
3	20240531	203300	843147330	1920	1920	1920	1920	0
4	20240531	203200	843147330	1920	1920	1920	1920	0
5	20240531	203100	843147330	1920	1920	1920	1920	0
6	20240531	203000	843147330	1920	1920	1920	1920	0
7	20240531	202900	843147330	1920	1920	1920	1920	0
8	20240531	202800	843147330	1920	1920	1920	1920	0
9	20240531	202700	843147330	1920	1920	1920	1920	0
10	20240531	202600	843147330	1920	1920	1920	1920	0
11	20240531	202500	843147330	1920	1920	1920	1920	0
12	20240531	202400	843147330	1920	1920	1920	1920	0
13	20240531	202300	843147330	1920	1920	1920	1920	0
14	20240531	202200	843147330	1920	1920	1920	1920	0
15	20240531	202100	843147330	1920	1920	1920	1920	0
16	20240531	202000	843147330	1920	1920	1920	1920	0
17	20240531	201900	843147330	1920	1920	1920	1920	0
18	20240531	201800	843147330	1920	1920	1920	1920	0
19	20240531	201700	843147330	1920	1920	1920	1920	0
20	20240531	201600	843147330	1920	1920	1920	1920	0
21	20240531	201500	843147330	1920	1920	1920	1920	0
22	20240531	201400	843147330	1920	1920	1920	1920	0
23	20240531	201300	843147330	1920	1920	1920	1920	0
24	20240531	201200	843147330	1920	1920	1920	1920	0
25	20240531	201100	843147330	1920	1920	1920	1920	0
26	20240531	201000	843147330	1920	1920	1920	1920	0
27	20240531	200900	843147330	1920	1920	1920	1920	0
28	20240531	200800	843147330	1920	1920	1920	1920	0
29	20240531	200700	843147330	1920	1920	1920	1920	0
30	20240531	200600	843147330	1920	1920	1920	1920	0
31	20240531	200500	843147330	1920	1920	1920	1920	0
32	20240531	200400	843147330	1920	1920	1920	1920	15778
33	20240531	200300	843147330	1920	1920	1920	1920	0
34	20240531	200200	843147330	1920	1920	1920	1920	0
35	20240531	200100	843147330	1920	1920	1920	1920	0
36	20240531	200000	843147330	1920	1920	1920	1920	0
37	20240531	195900	843147330	1920	1920	1920	1920	0
38	20240531	195800	843147330	1920	1920	1920	1920	0
39	20240531	195700	843147330	1920	1920	1920	1920	0
40	20240531	195600	843147330	1920	1920	1920	1920	0
41	20240531	195500	843147330	1920	1920	1920	1920	0
42	20240531	195400	843147330	1920	1920	1920	1920	0
43	20240531	195300	843147330	1920	1920	1920	1920	0
44	20240531	195200	843147330	1920	1920	1920	1920	0
45	20240531	195100	843147330	1920	1920	1920	1920	0
46	20240531	195000	843147330	1920	1920	1920	1920	0
47	20240531	194900	843147330	1920	1920	1920	1920	0
48	20240531	194800	843147330	1920	1920	1920	1920	0
49	20240531	194700	843147330	1920	1920	1920	1920	0
50	20240531	194600	843147330	1920	1920	1920	1920	0
51	20240531	194500	843147330	1920	1920	1920	1920	0
52	20240531	194400	843147330	1920	1920	1920	1920	0
53	20240531	194300	843147330	1920	1920	1920	1920	0
54	20240531	194200	843147330	1920	1920	1920	1920	0
55	20240531	194100	843147330	1920	1920	1920	1920	0
56	20240531	194000	843147330	1920	1920	1920	1920	0
57	20240531	193900	843147330	1920	1920	1920	1920	0
58	20240531	193800	843147330	1920	1920	1920	1920	0
59	20240531	193700	843147330	1920	1920	1920	1920	0
60	20240531	193600	843147330	1920	1920	1920	1920	0
61	20240531	193500	843147330	1920	1920	1920	1920	0
62	20240531	193400	843147330	1920	1920	1920	1920	15778
63	20240531	193300	843147330	1920	1920	1920	1920	0
64	20240531	193200	843147330	1920	1920	1920	1920	0
65	20240531	193100	843147330	1920	1920	1920	1920	0
66	20240531	193000	843147330	1920	1920	1920	1920	0
67	20240531	192900	843147330	1920	1920	1920	1920	0
68	20240531	192800	843147330	1920	1920	1920	1920	0
69	20240531	192700	843147330	1920	1920	1920	1920	0
70	20240531	192600	843147330	1920	1920	1920	1920	0
71	20240531	192500	843147330	1920	1920	1920	1920	0
72	20240531	192400	843147330	1920	1920	1920	1920	0
73	20240531	192300	843147330	1920	1920	1920	1920	0
74	20240531	192200	843147330	1920	1920	1920	1920	0
75	20240531	192100	843147330	1920	1920	1920	1920	0
76	20240531	192000	843147330	1920	1920	1920	1920	0
77	20240531	191900	843147330	1920	1920	1920	1920	0
78	20240531	191800	843147330	1920	1920	1920	1920	0
79	20240531	191700	843147330	1920	1920	1920	1920	0
80	20240531	191600	843147330	1920	1920	1920	1920	0
81	20240531	191500	843147330	1920	1920	1920	1920	0
82	20240531	191400	843147330	1920	1920	1920	1920	0
83	20240531	191300	843147330	1920	1920	1920	1920	0
84	20240531	191200	843147330	1920	1920	1920	1920	0
85	20240531	191100	843147330	1920	1920	1920	1920	0
86	20240531	191000	843147330	1920	1920	1920	1920	0
87	20240531	190900	843147330	1920	1920	1920	1920	0
88	20240531	190800	843147330	1920	1920	1920	1920	0
89	20240531	190700	843147330	1920	1920	1920	1920	0
90	20240531	190600	843147330	1920	1920	1920	1920	0
91	20240531	190500	843147330	1920	1920	1920	1920	0
92	20240531	190400	843147330	1920	1920	1920	1920	15778
93	20240531	190300	843147330	1920	1920	1920	1920	0
94	20240531	190200	843147330	1920	1920	1920	1920	0
95	20240531	190100	843147330	1920	1920	1920	1920	0
96	20240531	190000	843147330	1920	1920	1920	1920	0
97	20240531	185900	843147330	1920	1920	1920	1920	0
98	20240531	185800	843147330	1920	1920	1920	1920	0
99	20240531	185700	843147330	1920	1920	1920	1920	0
100	20240531	185600	843147330	1920	1920	1920	1920	0
101	20240531	185500	843147330	1920	1920	1920	1920	0
102	20240531	185400	843147330	1920	1920	1920	1920	0
103	20240531	185300	843147330	1920	1920	1920	1920	0
104	20240531	185200	843147330	1920	1920	1920	1920	0
105	20240531	185100	843147330	1920	1920	1920	1920	0
106	20240531	185000	843147330	1920	1920	1920	1920	0
107	20240531	184900	843147330	1920	1920	1920	1920	0
108	20240531	184800	843147330	1920	1920	1920	1920	0
109	20240531	184700	843147330	1920	1920	1920	1920	0
110	20240531	184600	843147330	1920	1920	1920	1920	0
111	20240531	184500	843147330	1920	1920	1920	1920	0
112	20240531	184400	843147330	1920	1920	1920	1920	0
113	20240531	184300	843147330	1920	1920	1920	1920	0
114	20240531	184200	843147330	1920	1920	1920	1920	0
115	20240531	184100	843147330	1920	1920	1920	1920	0
116	20240531	184000	843147330	1920	1920	1920	1920	0
117	20240531	183900	843147330	1920	1920	1920	1920	0
118	20240531	183800	843147330	1920	1920	1920	1920	0
119	20240531	183700	843147330	1920	1920	1920	1920	0
120	20240531	183600	843147330	1920	1920	1920	1920	0
121	20240531	183500	843147330	1920	1920	1920	1920	0
122	20240531	183400	843147330	1920	1920	1920	1920	15778
123	20240531	183300	843147330	1920	1920	1920	1920	0
124	20240531	183200	843147330	1920	1920	1920	1920	0
125	20240531	183100	843147330	1920	1920	1920	1920	0
126	20240531	183000	843147330	1920	1920	1920	1920	0
127	20240531	182900	843147330	1920	1920	1920	1920	0
128	20240531	182800	843147330	1920	1920	1920	1920	0
129	20240531	182700	843147330	1920	1920	1920	1920	0
130	20240531	182600	843147330	1920	1920	1920	1920	0
131	20240531	182500	843147330	1920	1920	1920	1920	0
132	20240531	182400	843147330	1920	1920	1920	1920	0
133	20240531	182300	843147330	1920	1920	1920	1920	0
134	20240531	182200	843147330	1920	1920	1920	1920	0
135	20240531	182100	843147330	1920	1920	1920	1920	0
136	20240531	182000	843147330	1920	1920	1920	1920	0
137	20240531	181900	843147330	1920	1920	1920	1920	0
138	20240531	181800	843147330	1920	1920	1920	1920	0
139	20240531	181700	843147330	1920	1920	1920	1920	0
140	20240531	181600	843147330	1920	1920	1920	1920	0
141	20240531	181500	843147330	1920	1920	1920	1920	0
142	20240531	181400	843147330	1920	1920	1920	1920	0
143	20240531	181300	843147330	1920	1920	1920	1920	0
144	20240531	181200	843147330	1920	1920	1920	1920	0
145	20240531	181100	843147330	1920	1920	1920	1920	0
146	20240531	181000	843147330	1920	1920	1920	1920	0
147	20240531	180900	843147330	1920	1920	1920	1920	0
148	20240531	180800	843147330	1920	1920	1920	1920	0
149	20240531	180700	843147330	1920	1920	1920	1920	0
150	20240531	180600	843147330	1920	1920	1920	1920	0
151	20240531	180500	843147330	1920	1920	1920	1920	0
152	20240531	180400	843147330	1920	1920	1920	1920	15778
153	20240531	180300	843147330	1920	1920	1920	1920	0
154	20240531	180200	843147330	1920	1920	1920	1920	0
155	20240531	180100	843147330	1920	1920	1920	1920	0
156	20240531	180000	843147330	1920	1920	1920	1920	0
157	20240531	175900	843147330	1920	1920	1920	1920	0
158	20240531	175800	843147330	1920	1920	1920	1920	0
159	20240531	175700	843147330	1920	1920	1920	1920	0
160	20240531	175600	843147330	1920	1920	1920	1920	0
161	20240531	175500	843147330	1920	1920	1920	1920	0
162	20240531	175400	843147330	1920	1920	1920	1920	0
163	20240531	175300	843147330	1920	1920	1920	1920	0
164	20240531	175200	843147330	1920	1920	1920	1920	0
165	20240531	175100	843147330	1920	1920	1920	1920	0
166	20240531	175000	843147330	1920	1920	1920	1920	0
167	20240531	174900	843147330	1920	1920	1920	1920	0
168	20240531	174800	843147330	1920	1920	1920	1920	0
169	20240531	174700	843147330	1920	1920	1920	1920	0
170	20240531	174600	843147330	1920	1920	1920	1920	0
171	20240531	174500	843147330	1920	1920	1920	1920	0
172	20240531	174400	843147330	1920	1920	1920	1920	0
173	20240531	174300	843147330	1920	1920	1920	1920	0
174	20240531	174200	843147330	1920	1920	1920	1920	0
175	20240531	174100	843147330	1920	1920	1920	1920	0
176	20240531	174000	843147330	1920	1920	1920	1920	0
177	20240531	173900	843147330	1920	1920	1920	1920	0
178	20240531	173800	843147330	1920	1920	1920	1920	0
179	20240531	173700	843147330	1920	1920	1920	1920	0
180	20240531	173600	843147330	1920	1920	1920	1920	0
181	20240531	173500	843147330	1920	1920	1920	1920	0
182	20240531	173400	843147330	1920	1920	1920	1920	15778
183	20240531	173300	843147330	1920	1920	1920	1920	0
184	20240531	173200	843147330	1920	1920	1920	1920	0
185	20240531	173100	843147330	1920	1920	1920	1920	0
186	20240531	173000	843147330	1920	1920	1920	1920	0
187	20240531	172900	843147330	1920	1920	1920	1920	0
188	20240531	172800	843147330	1920	1920	1920	1920	0
189	20240531	172700	843147330	1920	1920	1920	1920	0
190	20240531	172600	843147330	1920	1920	1920	1920	0
191	20240531	172500	843147330	1920	1920	1920	1920	0
192	20240531	172400	843147330	1920	1920	1920	1920	0
193	20240531	172300	843147330	1920	1920	1920	1920	0
194	20240531	172200	843147330	1920	1920	1920	1920	0
195	20240531	172100	843147330	1920	1920	1920	1920	0
196	20240531	172000	843147330	1920	1920	1920	1920	0
197	20240531	171900	843147330	1920	1920	1920	1920	0
198	20240531	171800	843147330	1920	1920	1920	1920	0
199	20240531	171700	843147330	1920	1920	1920	1920	0
200	20240531	171600	843147330	1920	1920	1920	1920	0
201	20240531	171500	843147330	1920	1920	1920	1920	0
202	20240531	171400	843147330	1920	1920	1920	1920	0
203	20240531	171300	843147330	1920	1920	1920	1920	0
204	20240531	171200	843147330	1920	1920	1920	1920	0
205	20240531	171100	843147330	1920	1920	1920	1920	0
206	20240531	171000	843147330	1920	1920	1920	1920	0
207	20240531	170900	843147330	1920	1920	1920	1920	0
208	20240531	170800	843147330	1920	1920	1920	1920	0
209	20240531	170700	843147330	1920	1920	1920	1920	0
210	20240531	170600	843147330	1920	1920	1920	1920	0
211	20240531	170500	843147330	1920	1920	1920	1920	0
212	20240531	170400	843147330	1920	1920	1920	1920	15778
213	20240531	170300	843147330	1920	1920	1920	1920	0
214	20240531	170200	843147330	1920	1920	1920	1920	0
215	20240531	170100	843147330	1920	1920	1920	1920	0
216	20240531	170000	843147330	1920	1920	1920	1920	0
217	20240531	165900	843147330	1920	1920	1920	1920	0
218	20240531	165800	843147330	1920	1920	1920	1920	0
219	20240531	165700	843147330	1920	1920	1920	1920	0
220	20240531	165600	843147330	1920	1920	1920	1920	0
221	20240531	165500	843147330	1920	1920	1920	1920	0
222	20240531	165400	843147330	1920	1920	1920	1920	0
223	20240531	165300	843147330	1920	1920	1920	1920	0
224	20240531	165200	843147330	1920	1920	1920	1920	0
225	20240531	165100	843147330	1920	1920	1920	1920	0
226	20240531	165000	843147330	1920	1920	1920	1920	0
227	20240531	164900	843147330	1920	1920	1920	1920	0
228	20240531	164800	843147330	1920	1920	1920	1920	0
229	20240531	164700	843147330	1920	1920	1920	1920	0
230	20240531	164600	843147330	1920	1920	1920	1920	0
231	20240531	164500	843147330	1920	1920	1920	1920	0
232	20240531	164400	843147330	1920	1920	1920	1920	0
233	20240531	164300	843147330	1920	1920	1920	1920	0
234	20240531	164200	843147330	1920	1920	1920	1920	0
235	20240531	164100	843147330	1920	1920	1920	1920	0
236	20240531	164000	843147330	1920	1920	1920	1920	0
237	20240531	163900	843147330	1920	1920	1920	1920	0
238	20240531	163800	843147330	1920	1920	1920	1920	0
239	20240531	163700	843147330	1920	1920	1920	1920	0
240	20240531	163600	843147330	1920	1920	1920	1920	0
241	20240531	163500	843147330	1920	1920	1920	1920	0
242	20240531	163400	843147330	1920	1920	1920	1920	15778
243	20240531	163300	843147330	1920	1920	1920	1920	0
244	20240531	163200	843147330	1920	1920	1920	1920	0
245	20240531	163100	843147330	1920	1920	1920	1920	0
246	20240531	163000	843147330	1920	1920	1920	1920	0
247	20240531	162900	843147330	1920	1920	1920	1920	0
248	20240531	162800	843147330	1920	1920	1920	1920	0
249	20240531	162700	843147330	1920	1920	1920	1920	0
250	20240531	162600	843147330	1920	1920	1920	1920	0
251	20240531	162500	843147330	1920	1920	1920	1920	0
252	20240531	162400	843147330	1920	1920	1920	1920	0
253	20240531	162300	843147330	1920	1920	1920	1920	0
254	20240531	162200	843147330	1920	1920	1920	1920	0
255	20240531	162100	843147330	1920	1920	1920	1920	0
256	20240531	162000	843147330	1920	1920	1920	1920	0
257	20240531	161900	843147330	1920	1920	1920	1920	0
258	20240531	161800	843147330	1920	1920	1920	1920	0
259	20240531	161700	843147330	1920	1920	1920	1920	0
260	20240531	161600	843147330	1920	1920	1920	1920	0
261	20240531	161500	843147330	1920	1920	1920	1920	0
262	20240531	161400	843147330	1920	1920	1920	1920	0
263	20240531	161300	843147330	1920	1920	1920	1920	0
264	20240531	161200	843147330	1920	1920	1920	1920	0
265	20240531	161100	843147330	1920	1920	1920	1920	0
266	20240531	161000	843147330	1920	1920	1920	1920	0
267	20240531	160900	843147330	1920	1920	1920	1920	0
268	20240531	160800	843147330	1920	1920	1920	1920	0
269	20240531	160700	843147330	1920	1920	1920	1920	0
270	20240531	160600	843147330	1920	1920	1920	1920	0
271	20240531	160500	843147330	1920	1920	1920	1920	0
272	20240531	160400	843147330	1920	1920	1920	1920	15778
273	20240531	160300	843147330	1920	1920	1920	1920	0
274	20240531	160200	843147330	1920	1920	1920	1920	0
275	20240531	160100	843147330	1920	1920	1920	1920	0
276	20240531	160000	843147330	1920	1920	1920	1920	0
277	20240531	155900	843147330	1920	1920	1920	1920	0
278	20240531	155800	843147330	1920	1920	1920	1920	0
279	20240531	155700	843147330	1920	1920	1920	1920	0
280	20240531	155600	843147330	1920	1920	1920	1920	0
281	20240531	155500	843147330	1920	1920	1920	1920	0
282	20240531	155400	843147330	1920	1920	1920	1920	0
283	20240531	155300	843147330	1920	1920	1920	1920	0
284	20240531	155200	843147330	1920	1920	1920	1920	0
285	20240531	155100	843147330	1920	1920	1920	1920	0
286	20240531	155000	843147330	1920	1920	1920	1920	0
287	20240531	154900	843147330	1920	1920	1920	1920	0
288	20240531	154800	843147330	1920	1920	1920	1920	0
289	20240531	154700	843147330	1920	1920	1920	1920	0
290	20240531	154600	843147330	1920	1920	1920	1920	0
291	20240531	154500	843147330	1920	1920	1920	1920	0
292	20240531	154400	843147330	1920	1920	1920	1920	0
293	20240531	154300	843147330	1920	1920	1920	1920	0
294	20240531	154200	843147330	1920	1920	1920	1920	0
295	20240531	154100	843147330	1920	1920	1920	1920	0
296	20240531	154000	843147330	1920	1920	1920	1920	0
297	20240531	153900	843147330	1920	1920	1920	1920	0
298	20240531	153800	843147330	1920	1920	1920	1920	0
299	20240531	153700	843147330	1920	1920	1920	1920	0
300	20240531	153600	843147330	1920	1920	1920	1920	0
301	20240531	153500	843147330	1920	1920	1920	1920	0
302	20240531	153400	843147330	1920	1920	1920	1920	15778
303	20240531	153300	843147330	1920	1920	1920	1920	0
304	20240531	153200	843147330	1920	1920	1920	1920	0
305	20240531	153100	843147330	1920	1920	1920	1920	0
306	20240531	153000	843147330	1920	1920	1920	1920	15778
307	20240531	152900	812853570	1925	1925	1925	1925	0
308	20240531	152800	812853570	1925	1925	1925	1925	0
309	20240531	152700	812853570	1925	1925	1925	1925	0
310	20240531	152600	812853570	1925	1925	1925	1925	0
311	20240531	152500	812853570	1925	1925	1925	1925	0
312	20240531	152400	812853570	1925	1925	1925	1925	0
313	20240531	152300	812853570	1925	1925	1925	1925	0
314	20240531	152200	812853570	1925	1925	1925	1925	0
315	20240531	152100	812853570	1925	1925	1925	1925	0
316	20240531	152000	812853570	1925	1925	1925	1925	0
317	20240531	151900	812853570	1925	1937	1937	1925	1123
318	20240531	151800	810690703	1938	1926	1938	1926	188
319	20240531	151700	810327360	1942	1942	1942	1942	0
320	20240531	151600	810327360	1942	1942	1942	1942	0
321	20240531	151500	810327360	1942	1930	1942	1930	210
322	20240531	151400	809920138	1942	1943	1943	1942	73
323	20240531	151300	809778349	1944	1941	1944	1941	3802
324	20240531	151200	802388661	1944	1931	1944	1931	1000
325	20240531	151100	800457232	1931	1925	1931	1924	2421
326	20240531	151000	795794673	1928	1928	1928	1928	32
327	20240531	150900	795732977	1929	1929	1929	1929	0
328	20240531	150800	795732977	1929	1926	1929	1926	200
329	20240531	150700	795347674	1929	1929	1929	1929	0
330	20240531	150600	795347674	1929	1929	1929	1929	0
331	20240531	150500	795347674	1929	1928	1929	1927	1209
332	20240531	150400	793017811	1931	1931	1931	1931	10
333	20240531	150300	792998501	1928	1928	1928	1928	0
334	20240531	150200	792998501	1928	1929	1929	1928	1180
335	20240531	150100	790723373	1932	1931	1932	1931	300
336	20240531	150000	790144050	1932	1932	1932	1932	10
337	20240531	145900	790124730	1929	1929	1929	1929	5
338	20240531	145800	790115085	1929	1932	1932	1929	6563
339	20240531	145700	777442488	1932	1942	1942	1932	441
340	20240531	145600	776590415	1942	1942	1942	1942	1
341	20240531	145500	776588473	1941	1941	1941	1941	4
342	20240531	145400	776580709	1932	1932	1932	1932	0
343	20240531	145300	776580709	1932	1932	1932	1932	0
344	20240531	145200	776580709	1932	1932	1932	1932	1
345	20240531	145100	776578777	1932	1932	1932	1932	1
346	20240531	145000	776576845	1946	1946	1946	1946	0
347	20240531	144900	776576845	1946	1946	1946	1946	0
348	20240531	144800	776576845	1946	1946	1946	1946	5
349	20240531	144700	776567115	1940	1944	1946	1940	116
350	20240531	144600	776341745	1932	1932	1932	1932	1
351	20240531	144500	776339813	1946	1946	1946	1946	0
352	20240531	144400	776339813	1946	1933	1946	1933	3633
353	20240531	144300	769274881	1946	1945	1946	1945	2000
354	20240531	144200	765382968	1946	1942	1946	1942	1855
355	20240531	144100	761780443	1943	1943	1943	1943	11
356	20240531	144000	761759070	1944	1945	1945	1944	1549
357	20240531	143900	758746279	1944	1933	1945	1933	4818
358	20240531	143800	749401086	1933	1928	1933	1928	483
359	20240531	143700	748468836	1922	1919	1923	1919	2137
360	20240531	143600	744361509	1918	1914	1918	1914	75
361	20240531	143500	744217683	1914	1914	1914	1914	215
362	20240531	143400	743806173	1914	1914	1914	1914	6
363	20240531	143300	743794689	1914	1914	1914	1914	10
364	20240531	143200	743775549	1914	1914	1914	1914	1
365	20240531	143100	743773635	1914	1914	1914	1914	0
366	20240531	143000	743773635	1914	1914	1914	1914	0
367	20240531	142900	743773635	1914	1914	1915	1914	1112
368	20240531	142800	741644262	1914	1912	1914	1912	346
369	20240531	142700	740982689	1912	1911	1912	1911	4501
370	20240531	142600	732380383	1912	1911	1912	1911	1463
371	20240531	142500	729584349	1912	1911	1912	1911	1098
372	20240531	142400	727485061	1912	1912	1912	1912	10
373	20240531	142300	727465941	1913	1913	1913	1912	8185
374	20240531	142200	711816191	1913	1913	1913	1913	4770
375	20240531	142100	702691181	1913	1914	1914	1913	1243
376	20240531	142000	700312277	1914	1915	1916	1913	6707
377	20240531	141900	687470923	1916	1915	1916	1915	466
378	20240531	141800	686578077	1916	1915	1916	1915	2774
379	20240531	141700	681265851	1916	1916	1916	1916	880
380	20240531	141600	679579771	1916	1916	1916	1916	7
381	20240531	141500	679566359	1917	1916	1917	1916	431
382	20240531	141400	678740451	1916	1916	1916	1916	705
383	20240531	141300	677389671	1918	1918	1918	1918	0
384	20240531	141200	677389671	1918	1918	1918	1918	0
385	20240531	141100	677389671	1918	1919	1919	1916	2035
386	20240531	141000	673490531	1916	1919	1919	1916	7533
387	20240531	140900	659043104	1919	1919	1919	1919	10
388	20240531	140800	659023914	1919	1919	1919	1919	10
389	20240531	140700	659004724	1921	1921	1921	1921	1
390	20240531	140600	659002803	1919	1919	1919	1919	3
391	20240531	140500	658997046	1923	1921	1923	1921	103
392	20240531	140400	658799163	1923	1923	1923	1923	0
393	20240531	140300	658799163	1923	1921	1923	1921	2107
394	20240531	140200	654749860	1921	1921	1921	1921	2000
395	20240531	140100	650907860	1922	1922	1922	1922	377
396	20240531	140000	650183266	1921	1921	1921	1921	1095
397	20240531	135900	648079771	1921	1922	1922	1921	284
398	20240531	135800	647534191	1922	1922	1922	1922	0
399	20240531	135700	647534191	1922	1922	1922	1922	0
400	20240531	135600	647534191	1922	1922	1922	1922	0
401	20240531	135500	647534191	1922	1923	1926	1922	1634
402	20240531	135400	644390276	1925	1925	1925	1925	0
403	20240531	135300	644390276	1925	1925	1925	1925	0
404	20240531	135200	644390276	1925	1923	1925	1923	793
405	20240531	135100	642865319	1922	1921	1922	1921	43
406	20240531	135000	642782705	1922	1922	1922	1922	124
407	20240531	134900	642544377	1923	1923	1923	1923	0
408	20240531	134800	642544377	1923	1924	1924	1923	601
409	20240531	134700	641388554	1923	1923	1923	1923	0
410	20240531	134600	641388554	1923	1923	1923	1923	383
411	20240531	134500	640652045	1923	1920	1923	1920	941
412	20240531	134400	638844558	1920	1920	1920	1920	0
413	20240531	134300	638844558	1920	1920	1920	1920	347
414	20240531	134200	638178318	1920	1920	1920	1920	10
415	20240531	134100	638159118	1920	1920	1920	1920	0
416	20240531	134000	638159118	1920	1922	1922	1920	597
417	20240531	133900	637012873	1922	1922	1922	1922	102
418	20240531	133800	636816829	1922	1922	1922	1922	0
419	20240531	133700	636816829	1922	1922	1922	1922	23
420	20240531	133600	636772623	1922	1922	1922	1922	94
421	20240531	133500	636591955	1922	1922	1922	1922	3
422	20240531	133400	636586189	1921	1921	1921	1921	64
423	20240531	133300	636463245	1920	1920	1920	1920	312
424	20240531	133200	635864205	1920	1920	1920	1920	0
425	20240531	133100	635864205	1920	1920	1920	1920	3
426	20240531	133000	635858445	1924	1924	1924	1924	1
427	20240531	132900	635856521	1928	1928	1928	1928	0
428	20240531	132800	635856521	1928	1928	1928	1928	0
429	20240531	132700	635856521	1928	1928	1928	1928	50
430	20240531	132600	635760121	1928	1919	1928	1919	1180
431	20240531	132500	633495359	1919	1919	1919	1919	10
432	20240531	132400	633476169	1917	1916	1917	1916	221
433	20240531	132300	633052727	1915	1915	1915	1915	0
434	20240531	132200	633052727	1915	1914	1915	1914	663
435	20240531	132100	631783085	1912	1912	1912	1912	10
436	20240531	132000	631763965	1912	1912	1912	1912	0
437	20240531	131900	631763965	1912	1912	1912	1912	1527
438	20240531	131800	628844341	1914	1914	1914	1914	10
439	20240531	131700	628825201	1914	1914	1914	1912	585
440	20240531	131600	627705905	1914	1915	1915	1913	943
441	20240531	131500	625901136	1914	1914	1914	1914	0
442	20240531	131400	625901136	1914	1914	1914	1914	0
443	20240531	131300	625901136	1914	1914	1914	1914	0
444	20240531	131200	625901136	1914	1914	1914	1914	0
445	20240531	131100	625901136	1914	1914	1914	1914	5178
446	20240531	131000	615990444	1914	1914	1914	1914	0
447	20240531	130900	615990444	1914	1914	1914	1914	0
448	20240531	130800	615990444	1914	1914	1914	1914	27
449	20240531	130700	615938766	1914	1914	1914	1914	10
450	20240531	130600	615919626	1917	1917	1917	1917	0
451	20240531	130500	615919626	1917	1917	1917	1917	0
452	20240531	130400	615919626	1917	1917	1917	1917	2
453	20240531	130300	615915792	1918	1918	1918	1918	0
454	20240531	130200	615915792	1918	1918	1918	1918	0
455	20240531	130100	615915792	1918	1918	1918	1918	10
456	20240531	130000	615896612	1915	1915	1915	1915	0
457	20240531	125900	615896612	1915	1915	1915	1915	7
458	20240531	125800	615883207	1915	1915	1915	1915	1102
459	20240531	125700	613772877	1915	1915	1915	1915	0
460	20240531	125600	613772877	1915	1916	1916	1915	156
461	20240531	125500	613474083	1917	1917	1920	1917	52
462	20240531	125400	613374327	1916	1916	1916	1916	4
463	20240531	125300	613366663	1915	1915	1915	1915	4
464	20240531	125200	613359003	1915	1915	1915	1915	0
465	20240531	125100	613359003	1915	1915	1915	1915	4
466	20240531	125000	613351343	1915	1915	1915	1915	10
467	20240531	124900	613332193	1915	1915	1915	1915	0
468	20240531	124800	613332193	1915	1915	1915	1915	3
469	20240531	124700	613326448	1915	1917	1917	1915	116
470	20240531	124600	613104201	1917	1918	1918	1917	9
471	20240531	124500	613086940	1915	1916	1916	1914	2608
472	20240531	124400	608093119	1918	1920	1920	1916	5308
473	20240531	124300	597918605	1924	1924	1924	1924	0
474	20240531	124200	597918605	1924	1921	1924	1921	200
475	20240531	124100	597533886	1920	1920	1920	1920	0
476	20240531	124000	597533886	1920	1917	1920	1917	2681
477	20240531	123900	592386415	1917	1917	1917	1917	10
478	20240531	123800	592367245	1916	1917	1917	1916	15
479	20240531	123700	592338500	1916	1916	1916	1916	0
480	20240531	123600	592338500	1916	1916	1916	1916	0
481	20240531	123500	592338500	1916	1920	1920	1916	6554
482	20240531	123400	579759439	1920	1921	1921	1920	521
483	20240531	123300	578758884	1921	1921	1921	1921	0
484	20240531	123200	578758884	1921	1925	1925	1921	103
485	20240531	123100	578560699	1923	1925	1925	1923	37
486	20240531	123000	578489508	1921	1921	1921	1921	100
487	20240531	122900	578297408	1921	1925	1925	1921	8204
488	20240531	122800	562513996	1926	1930	1930	1926	110
489	20240531	122700	562301736	1925	1925	1925	1925	0
490	20240531	122600	562301736	1925	1925	1925	1925	0
491	20240531	122500	562301736	1925	1926	1926	1925	363
492	20240531	122400	561602860	1926	1926	1926	1926	80
493	20240531	122300	561448780	1925	1926	1926	1925	355
494	20240531	122200	560765384	1925	1925	1925	1925	0
495	20240531	122100	560765384	1925	1925	1925	1925	0
496	20240531	122000	560765384	1925	1925	1925	1925	0
497	20240531	121900	560765384	1925	1925	1925	1925	0
498	20240531	121800	560765384	1925	1930	1930	1925	410
499	20240531	121700	559976051	1930	1930	1930	1930	103
500	20240531	121600	559777261	1930	1930	1930	1930	300
501	20240531	121500	559198261	1930	1930	1930	1930	959
502	20240531	121400	557347391	1930	1930	1930	1930	1
503	20240531	121300	557345461	1925	1925	1925	1925	0
504	20240531	121200	557345461	1925	1925	1925	1925	0
505	20240531	121100	557345461	1925	1925	1925	1925	0
506	20240531	121000	557345461	1925	1925	1925	1925	411
507	20240531	120900	556554286	1925	1925	1925	1925	20
508	20240531	120800	556515786	1925	1925	1925	1925	150
509	20240531	120700	556227036	1924	1924	1924	1924	100
510	20240531	120600	556034636	1924	1924	1924	1924	300
511	20240531	120500	555457436	1928	1928	1928	1928	200
512	20240531	120400	555071836	1935	1934	1935	1934	1255
513	20240531	120300	552643764	1924	1936	1936	1924	201
514	20240531	120200	552257028	1923	1923	1939	1923	2103
515	20240531	120100	548195109	1924	1924	1924	1924	15
516	20240531	120000	548166249	1924	1924	1924	1924	287
517	20240531	115900	547614061	1924	1924	1924	1924	36
518	20240531	115800	547544797	1923	1923	1923	1922	4012
519	20240531	115700	539830766	1923	1923	1923	1923	53
520	20240531	115600	539728847	1923	1923	1923	1923	2
521	20240531	115500	539725001	1923	1923	1923	1923	400
522	20240531	115400	538955801	1932	1932	1932	1932	130
523	20240531	115300	538704641	1929	1929	1929	1929	51
524	20240531	115200	538606262	1932	1932	1932	1932	52
525	20240531	115100	538505798	1933	1933	1933	1933	25
526	20240531	115000	538457473	1936	1936	1936	1936	178
527	20240531	114900	538112865	1937	1937	1937	1928	91
528	20240531	114800	537937354	1939	1928	1939	1928	1216
529	20240531	114700	535583976	1928	1928	1928	1928	2
530	20240531	114600	535580120	1919	1919	1919	1919	0
531	20240531	114500	535580120	1919	1919	1919	1919	0
532	20240531	114400	535580120	1919	1920	1920	1919	5351
533	20240531	114300	525309351	1920	1926	1926	1920	100
534	20240531	114200	525117272	1940	1940	1940	1940	0
535	20240531	114100	525117272	1940	1919	1940	1919	492
536	20240531	114000	524171507	1919	1922	1922	1918	7132
537	20240531	113900	510476873	1923	1923	1923	1921	2076
538	20240531	113800	506486793	1923	1928	1928	1923	5766
539	20240531	113700	495396366	1931	1926	1931	1926	998
540	20240531	113600	493473618	1924	1924	1924	1924	0
541	20240531	113500	493473618	1924	1925	1926	1924	33
542	20240531	113400	493410122	1924	1925	1926	1924	16
543	20240531	113300	493379335	1924	1924	1924	1923	31
544	20240531	113200	493319701	1924	1924	1924	1923	370
545	20240531	113100	492608071	1924	1924	1924	1924	20
546	20240531	113000	492569591	1924	1924	1924	1924	25
547	20240531	112900	492521491	1924	1924	1924	1924	10
548	20240531	112800	492502251	1923	1926	1926	1923	1060
549	20240531	112700	490463841	1926	1925	1926	1925	540
550	20240531	112600	489424241	1923	1923	1923	1923	1301
551	20240531	112500	486922418	1925	1925	1925	1925	416
552	20240531	112400	486121618	1925	1925	1925	1925	100
553	20240531	112300	485929118	1923	1923	1923	1923	3
554	20240531	112200	485923349	1926	1926	1926	1926	348
555	20240531	112100	485253101	1926	1928	1928	1926	1779
556	20240531	112000	481826745	1927	1927	1927	1927	1919
557	20240531	111900	478128832	1930	1928	1930	1927	591
558	20240531	111800	476989545	1928	1928	1928	1928	301
559	20240531	111700	476409217	1928	1928	1928	1928	71
560	20240531	111600	476272329	1928	1929	1930	1928	73
561	20240531	111500	476131524	1929	1929	1930	1928	107
562	20240531	111400	475925222	1930	1927	1930	1927	1242
563	20240531	111300	473528292	1928	1931	1931	1928	1013
564	20240531	111200	471575209	1930	1930	1931	1930	36
565	20240531	111100	471505727	1928	1931	1931	1928	44
566	20240531	111000	471420832	1926	1929	1929	1926	824
567	20240531	110900	469833678	1931	1930	1931	1928	7712
568	20240531	110800	454951438	1931	1932	1932	1931	21
569	20240531	110700	454910886	1931	1934	1934	1931	3858
570	20240531	110600	447452779	1940	1940	1940	1940	1
571	20240531	110500	447450839	1940	1935	1940	1935	301
572	20240531	110400	446868399	1935	1938	1938	1935	1201
573	20240531	110300	444542421	1945	1945	1945	1945	5
574	20240531	110200	444532696	1947	1947	1947	1947	0
575	20240531	110100	444532696	1947	1947	1947	1947	0
576	20240531	110000	444532696	1947	1937	1947	1937	509
577	20240531	105900	443546753	1938	1939	1939	1938	6289
578	20240531	105800	431357567	1939	1949	1949	1939	405
579	20240531	105700	430572222	1939	1940	1940	1939	3432
580	20240531	105600	423915198	1950	1950	1950	1950	0
581	20240531	105500	423915198	1950	1941	1950	1941	105
582	20240531	105400	423711348	1941	1944	1944	1941	4807
583	20240531	105300	414373492	1952	1952	1952	1952	0
584	20240531	105200	414373492	1952	1952	1952	1952	1
585	20240531	105100	414371540	1952	1943	1952	1943	17
586	20240531	105000	414338454	1953	1953	1953	1953	0
587	20240531	104900	414338454	1953	1953	1953	1953	5
588	20240531	104800	414328689	1944	1955	1955	1944	505
589	20240531	104700	413346914	1944	1944	1944	1944	0
590	20240531	104600	413346914	1944	1945	1945	1944	1703
591	20240531	104500	410035281	1957	1957	1957	1957	36
592	20240531	104400	409964829	1957	1958	1958	1957	118
593	20240531	104300	409733885	1958	1958	1958	1958	5
594	20240531	104200	409724095	1945	1961	1961	1945	53
595	20240531	104100	409620946	1967	1967	1967	1967	0
596	20240531	104000	409620946	1967	1953	1967	1948	489
597	20240531	103900	408664967	1953	1952	1953	1952	310
598	20240531	103800	408059729	1952	1952	1952	1952	404
599	20240531	103700	407271121	1952	1952	1952	1952	0
600	20240531	103600	407271121	1952	1952	1952	1949	3
601	20240531	103500	407265268	1943	1944	1944	1943	205
602	20240531	103400	406866942	1952	1952	1952	1952	4
603	20240531	103300	406859134	1952	1952	1952	1952	0
604	20240531	103200	406859134	1952	1952	1952	1952	0
605	20240531	103100	406859134	1952	1952	1952	1942	2398
606	20240531	103000	402200933	1944	1944	1944	1944	119
607	20240531	102900	401969597	1952	1952	1952	1944	3
608	20240531	102800	401963749	1953	1953	1953	1953	0
609	20240531	102700	401963749	1953	1953	1953	1953	5
610	20240531	102600	401953984	1954	1940	1955	1938	7313
611	20240531	102500	387769076	1941	1942	1942	1941	501
612	20240531	102400	386796135	1942	1935	1942	1935	2672
613	20240531	102300	381625808	1935	1935	1935	1935	463
614	20240531	102200	380729903	1933	1941	1941	1933	19561
615	20240531	102100	342855956	1942	1942	1942	1942	13
616	20240531	102000	342830710	1943	1943	1943	1941	520
617	20240531	101900	341821070	1942	1946	1946	1942	1927
618	20240531	101800	338073307	1947	1947	1947	1947	89
619	20240531	101700	337900024	1947	1955	1955	1946	3619
620	20240531	101600	330853247	1955	1952	1955	1951	79
621	20240531	101500	330698936	1951	1950	1955	1947	787
622	20240531	101400	329165900	1950	1959	1959	1950	12329
623	20240531	101300	305062020	1972	1974	1974	1961	3915
624	20240531	101200	297379159	1964	1964	1974	1964	695
625	20240531	101100	296014159	1974	1974	1974	1974	1
626	20240531	101000	296012185	1964	1964	1964	1964	68
627	20240531	100900	295878633	1974	1974	1974	1974	151
628	20240531	100800	295580559	1974	1974	1974	1974	25
629	20240531	100700	295531209	1974	1974	1974	1974	90
630	20240531	100600	295353549	1964	1964	1964	1964	1
631	20240531	100500	295351585	1974	1974	1974	1974	20
632	20240531	100400	295312105	1963	1967	1967	1963	4652
633	20240531	100300	286173156	1976	1976	1976	1976	13
634	20240531	100200	286147468	1976	1976	1976	1976	2
635	20240531	100100	286143516	1976	1976	1976	1976	106
636	20240531	100000	285934060	1976	1976	1976	1976	2
637	20240531	095900	285930108	1977	1975	1977	1974	3018
638	20240531	095800	279965170	1976	1976	1976	1966	162
639	20240531	095700	279646008	1976	1976	1976	1976	2
640	20240531	095600	279642056	1976	1966	1976	1966	831
641	20240531	095500	278008260	1976	1976	1976	1976	1
642	20240531	095400	278006284	1966	1966	1966	1966	301
643	20240531	095300	277414518	1966	1967	1967	1966	237
644	20240531	095200	276948567	1966	1966	1966	1966	1281
645	20240531	095100	274430121	1966	1977	1977	1966	1765
646	20240531	095000	270949131	1967	1971	1971	1967	6427
647	20240531	094900	258297866	1971	1981	1981	1971	2002
648	20240531	094800	254350749	1982	1974	1982	1973	1733
649	20240531	094700	250930957	1982	1983	1983	1974	4283
650	20240531	094600	242469771	1979	1980	1984	1979	3892
651	20240531	094500	234764601	1985	1985	1985	1985	175
652	20240531	094400	234417226	1985	1980	1986	1980	1006
653	20240531	094300	232424673	1986	1987	1987	1981	3562
654	20240531	094200	225364785	1987	1984	1989	1984	12464
655	20240531	094100	200606699	1979	1984	1984	1979	4680
656	20240531	094000	191322579	1984	1977	1984	1977	2706
657	20240531	093900	185957181	1983	1983	1983	1983	656
658	20240531	093800	184656333	1984	1984	1984	1977	7446
659	20240531	093700	169913732	1983	1978	1983	1978	8696
660	20240531	093600	152687076	1978	1978	1978	1978	11
661	20240531	093500	152665318	1971	1971	1971	1971	1000
662	20240531	093400	150694318	1980	1980	1980	1970	892
663	20240531	093300	148936878	1977	1979	1981	1977	1746
664	20240531	093200	145482356	1981	1980	1981	1980	2443
665	20240531	093100	140643824	1982	1972	1982	1972	7099
666	20240531	093000	126619382	1972	1972	1973	1971	5167
667	20240531	092900	116429375	1975	1976	1976	1975	18
668	20240531	092800	116393824	1976	1973	1978	1971	5783
669	20240531	092700	104975265	1973	1973	1973	1973	100
670	20240531	092600	104777965	1975	1972	1975	1972	902
671	20240531	092500	102998015	1972	1968	1972	1968	1761
672	20240531	092400	99528817	1965	1965	1965	1965	316
673	20240531	092300	98907877	1968	1968	1968	1968	2
674	20240531	092200	98903941	1968	1963	1968	1959	1233
675	20240531	092100	96481179	1963	1960	1963	1958	971
676	20240531	092000	94576748	1954	1954	1954	1953	1651
677	20240531	091900	91352133	1953	1953	1953	1953	1
678	20240531	091800	91350180	1954	1954	1954	1954	0
679	20240531	091700	91350180	1954	1947	1954	1946	1288
680	20240531	091600	88843712	1950	1954	1954	1950	2175
681	20240531	091500	84602454	1954	1956	1956	1945	5928
682	20240531	091400	73034962	1955	1957	1958	1955	2165
683	20240531	091300	68802376	1958	1958	1958	1958	1
684	20240531	091200	68800418	1953	1955	1955	1953	2015
685	20240531	091100	64862856	1955	1960	1960	1955	20
686	20240531	091000	64823741	1968	1968	1968	1960	1252
687	20240531	090900	62367805	1967	1959	1967	1955	5026
688	20240531	090800	52509014	1967	1959	1968	1959	1350
689	20240531	090700	49860777	1959	1962	1962	1959	1520
690	20240531	090600	46880751	1962	1959	1962	1959	167
691	20240531	090500	46553595	1959	1953	1959	1953	668
692	20240531	090400	45247805	1953	1954	1962	1953	3195
693	20240531	090300	39005819	1953	1959	1959	1953	16304
694	20240531	090200	7085959	1989	1990	1990	1959	1103
695	20240531	090100	4894327	1953	1960	1960	1953	239
696	20240531	090000	4426759	1966	1966	1970	1965	2252