KissMeData/009440/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	185300	149367416	1945	1945	1945	1945	893
3	20240530	185200	149367416	1945	1945	1945	1945	0
4	20240530	185100	149367416	1945	1945	1945	1945	0
5	20240530	185000	149367416	1945	1945	1945	1945	0
6	20240530	184900	149367416	1945	1945	1945	1945	0
7	20240530	184800	149367416	1945	1945	1945	1945	0
8	20240530	184700	149367416	1945	1945	1945	1945	0
9	20240530	184600	149367416	1945	1945	1945	1945	0
10	20240530	184500	149367416	1945	1945	1945	1945	0
11	20240530	184400	149367416	1945	1945	1945	1945	0
12	20240530	184300	149367416	1945	1945	1945	1945	0
13	20240530	184200	149367416	1945	1945	1945	1945	0
14	20240530	184100	149367416	1945	1945	1945	1945	0
15	20240530	184000	149367416	1945	1945	1945	1945	0
16	20240530	183900	149367416	1945	1945	1945	1945	0
17	20240530	183800	149367416	1945	1945	1945	1945	0
18	20240530	183700	149367416	1945	1945	1945	1945	0
19	20240530	183600	149367416	1945	1945	1945	1945	0
20	20240530	183500	149367416	1945	1945	1945	1945	0
21	20240530	183400	149367416	1945	1945	1945	1945	0
22	20240530	183300	149367416	1945	1945	1945	1945	0
23	20240530	183200	149367416	1945	1945	1945	1945	0
24	20240530	183100	149367416	1945	1945	1945	1945	0
25	20240530	183000	149367416	1945	1945	1945	1945	0
26	20240530	182900	149367416	1945	1945	1945	1945	0
27	20240530	182800	149367416	1945	1945	1945	1945	0
28	20240530	182700	149367416	1945	1945	1945	1945	0
29	20240530	182600	149367416	1945	1945	1945	1945	0
30	20240530	182500	149367416	1945	1945	1945	1945	0
31	20240530	182400	149367416	1945	1945	1945	1945	0
32	20240530	182300	149367416	1945	1945	1945	1945	893
33	20240530	182200	149367416	1945	1945	1945	1945	0
34	20240530	182100	149367416	1945	1945	1945	1945	0
35	20240530	182000	149367416	1945	1945	1945	1945	0
36	20240530	181900	149367416	1945	1945	1945	1945	0
37	20240530	181800	149367416	1945	1945	1945	1945	0
38	20240530	181700	149367416	1945	1945	1945	1945	0
39	20240530	181600	149367416	1945	1945	1945	1945	0
40	20240530	181500	149367416	1945	1945	1945	1945	0
41	20240530	181400	149367416	1945	1945	1945	1945	0
42	20240530	181300	149367416	1945	1945	1945	1945	0
43	20240530	181200	149367416	1945	1945	1945	1945	0
44	20240530	181100	149367416	1945	1945	1945	1945	0
45	20240530	181000	149367416	1945	1945	1945	1945	0
46	20240530	180900	149367416	1945	1945	1945	1945	0
47	20240530	180800	149367416	1945	1945	1945	1945	0
48	20240530	180700	149367416	1945	1945	1945	1945	0
49	20240530	180600	149367416	1945	1945	1945	1945	0
50	20240530	180500	149367416	1945	1945	1945	1945	0
51	20240530	180400	149367416	1945	1945	1945	1945	0
52	20240530	180300	149367416	1945	1945	1945	1945	0
53	20240530	180200	149367416	1945	1945	1945	1945	0
54	20240530	180100	149367416	1945	1945	1945	1945	0
55	20240530	180000	149367416	1945	1945	1945	1945	0
56	20240530	175900	149367416	1945	1945	1945	1945	0
57	20240530	175800	149367416	1945	1945	1945	1945	0
58	20240530	175700	149367416	1945	1945	1945	1945	0
59	20240530	175600	149367416	1945	1945	1945	1945	0
60	20240530	175500	149367416	1945	1945	1945	1945	0
61	20240530	175400	149367416	1945	1945	1945	1945	0
62	20240530	175300	149367416	1945	1945	1945	1945	893
63	20240530	175200	149367416	1945	1945	1945	1945	0
64	20240530	175100	149367416	1945	1945	1945	1945	0
65	20240530	175000	149367416	1945	1945	1945	1945	0
66	20240530	174900	149367416	1945	1945	1945	1945	0
67	20240530	174800	149367416	1945	1945	1945	1945	0
68	20240530	174700	149367416	1945	1945	1945	1945	0
69	20240530	174600	149367416	1945	1945	1945	1945	0
70	20240530	174500	149367416	1945	1945	1945	1945	0
71	20240530	174400	149367416	1945	1945	1945	1945	0
72	20240530	174300	149367416	1945	1945	1945	1945	0
73	20240530	174200	149367416	1945	1945	1945	1945	0
74	20240530	174100	149367416	1945	1945	1945	1945	0
75	20240530	174000	149367416	1945	1945	1945	1945	0
76	20240530	173900	149367416	1945	1945	1945	1945	0
77	20240530	173800	149367416	1945	1945	1945	1945	0
78	20240530	173700	149367416	1945	1945	1945	1945	0
79	20240530	173600	149367416	1945	1945	1945	1945	0
80	20240530	173500	149367416	1945	1945	1945	1945	0
81	20240530	173400	149367416	1945	1945	1945	1945	0
82	20240530	173300	149367416	1945	1945	1945	1945	0
83	20240530	173200	149367416	1945	1945	1945	1945	0
84	20240530	173100	149367416	1945	1945	1945	1945	0
85	20240530	173000	149367416	1945	1945	1945	1945	0
86	20240530	172900	149367416	1945	1945	1945	1945	0
87	20240530	172800	149367416	1945	1945	1945	1945	0
88	20240530	172700	149367416	1945	1945	1945	1945	0
89	20240530	172600	149367416	1945	1945	1945	1945	0
90	20240530	172500	149367416	1945	1945	1945	1945	0
91	20240530	172400	149367416	1945	1945	1945	1945	0
92	20240530	172300	149367416	1945	1945	1945	1945	893
93	20240530	172200	149367416	1945	1945	1945	1945	0
94	20240530	172100	149367416	1945	1945	1945	1945	0
95	20240530	172000	149367416	1945	1945	1945	1945	0
96	20240530	171900	149367416	1945	1945	1945	1945	0
97	20240530	171800	149367416	1945	1945	1945	1945	0
98	20240530	171700	149367416	1945	1945	1945	1945	0
99	20240530	171600	149367416	1945	1945	1945	1945	0
100	20240530	171500	149367416	1945	1945	1945	1945	0
101	20240530	171400	149367416	1945	1945	1945	1945	0
102	20240530	171300	149367416	1945	1945	1945	1945	0
103	20240530	171200	149367416	1945	1945	1945	1945	0
104	20240530	171100	149367416	1945	1945	1945	1945	0
105	20240530	171000	149367416	1945	1945	1945	1945	0
106	20240530	170900	149367416	1945	1945	1945	1945	0
107	20240530	170800	149367416	1945	1945	1945	1945	0
108	20240530	170700	149367416	1945	1945	1945	1945	0
109	20240530	170600	149367416	1945	1945	1945	1945	0
110	20240530	170500	149367416	1945	1945	1945	1945	0
111	20240530	170400	149367416	1945	1945	1945	1945	0
112	20240530	170300	149367416	1945	1945	1945	1945	0
113	20240530	170200	149367416	1945	1945	1945	1945	0
114	20240530	170100	149367416	1945	1945	1945	1945	0
115	20240530	170000	149367416	1945	1945	1945	1945	0
116	20240530	165900	149367416	1945	1945	1945	1945	0
117	20240530	165800	149367416	1945	1945	1945	1945	0
118	20240530	165700	149367416	1945	1945	1945	1945	0
119	20240530	165600	149367416	1945	1945	1945	1945	0
120	20240530	165500	149367416	1945	1945	1945	1945	0
121	20240530	165400	149367416	1945	1945	1945	1945	0
122	20240530	165300	149367416	1945	1945	1945	1945	893
123	20240530	165200	149367416	1945	1945	1945	1945	0
124	20240530	165100	149367416	1945	1945	1945	1945	0
125	20240530	165000	149367416	1945	1945	1945	1945	0
126	20240530	164900	149367416	1945	1945	1945	1945	0
127	20240530	164800	149367416	1945	1945	1945	1945	0
128	20240530	164700	149367416	1945	1945	1945	1945	0
129	20240530	164600	149367416	1945	1945	1945	1945	0
130	20240530	164500	149367416	1945	1945	1945	1945	0
131	20240530	164400	149367416	1945	1945	1945	1945	0
132	20240530	164300	149367416	1945	1945	1945	1945	0
133	20240530	164200	149367416	1945	1945	1945	1945	0
134	20240530	164100	149367416	1945	1945	1945	1945	0
135	20240530	164000	149367416	1945	1945	1945	1945	0
136	20240530	163900	149367416	1945	1945	1945	1945	0
137	20240530	163800	149367416	1945	1945	1945	1945	0
138	20240530	163700	149367416	1945	1945	1945	1945	0
139	20240530	163600	149367416	1945	1945	1945	1945	0
140	20240530	163500	149367416	1945	1945	1945	1945	0
141	20240530	163400	149367416	1945	1945	1945	1945	0
142	20240530	163300	149367416	1945	1945	1945	1945	0
143	20240530	163200	149367416	1945	1945	1945	1945	0
144	20240530	163100	149367416	1945	1945	1945	1945	0
145	20240530	163000	149367416	1945	1945	1945	1945	0
146	20240530	162900	149367416	1945	1945	1945	1945	0
147	20240530	162800	149367416	1945	1945	1945	1945	0
148	20240530	162700	149367416	1945	1945	1945	1945	0
149	20240530	162600	149367416	1945	1945	1945	1945	0
150	20240530	162500	149367416	1945	1945	1945	1945	0
151	20240530	162400	149367416	1945	1945	1945	1945	0
152	20240530	162300	149367416	1945	1945	1945	1945	893
153	20240530	162200	149367416	1945	1945	1945	1945	0
154	20240530	162100	149367416	1945	1945	1945	1945	0
155	20240530	162000	149367416	1945	1945	1945	1945	0
156	20240530	161900	149367416	1945	1945	1945	1945	0
157	20240530	161800	149367416	1945	1945	1945	1945	0
158	20240530	161700	149367416	1945	1945	1945	1945	0
159	20240530	161600	149367416	1945	1945	1945	1945	0
160	20240530	161500	149367416	1945	1945	1945	1945	0
161	20240530	161400	149367416	1945	1945	1945	1945	0
162	20240530	161300	149367416	1945	1945	1945	1945	0
163	20240530	161200	149367416	1945	1945	1945	1945	0
164	20240530	161100	149367416	1945	1945	1945	1945	0
165	20240530	161000	149367416	1945	1945	1945	1945	0
166	20240530	160900	149367416	1945	1945	1945	1945	0
167	20240530	160800	149367416	1945	1945	1945	1945	0
168	20240530	160700	149367416	1945	1945	1945	1945	0
169	20240530	160600	149367416	1945	1945	1945	1945	0
170	20240530	160500	149367416	1945	1945	1945	1945	0
171	20240530	160400	149367416	1945	1945	1945	1945	0
172	20240530	160300	149367416	1945	1945	1945	1945	0
173	20240530	160200	149367416	1945	1945	1945	1945	0
174	20240530	160100	149367416	1945	1945	1945	1945	0
175	20240530	160000	149367416	1945	1945	1945	1945	0
176	20240530	155900	149367416	1945	1945	1945	1945	0
177	20240530	155800	149367416	1945	1945	1945	1945	0
178	20240530	155700	149367416	1945	1945	1945	1945	0
179	20240530	155600	149367416	1945	1945	1945	1945	0
180	20240530	155500	149367416	1945	1945	1945	1945	0
181	20240530	155400	149367416	1945	1945	1945	1945	0
182	20240530	155300	149367416	1945	1945	1945	1945	893
183	20240530	155200	149367416	1945	1945	1945	1945	0
184	20240530	155100	149367416	1945	1945	1945	1945	0
185	20240530	155000	149367416	1945	1945	1945	1945	0
186	20240530	154900	149367416	1945	1945	1945	1945	0
187	20240530	154800	149367416	1945	1945	1945	1945	0
188	20240530	154700	149367416	1945	1945	1945	1945	0
189	20240530	154600	149367416	1945	1945	1945	1945	0
190	20240530	154500	149367416	1945	1945	1945	1945	0
191	20240530	154400	149367416	1945	1945	1945	1945	0
192	20240530	154300	149367416	1945	1945	1945	1945	0
193	20240530	154200	149367416	1945	1945	1945	1945	0
194	20240530	154100	149367416	1945	1945	1945	1945	0
195	20240530	154000	149367416	1945	1945	1945	1945	0
196	20240530	153900	149367416	1945	1945	1945	1945	0
197	20240530	153800	149367416	1945	1945	1945	1945	0
198	20240530	153700	149367416	1945	1945	1945	1945	0
199	20240530	153600	149367416	1945	1945	1945	1945	0
200	20240530	153500	149367416	1945	1945	1945	1945	0
201	20240530	153400	149367416	1945	1945	1945	1945	0
202	20240530	153300	149367416	1945	1945	1945	1945	0
203	20240530	153200	149367416	1945	1945	1945	1945	0
204	20240530	153100	149367416	1945	1945	1945	1945	0
205	20240530	153000	149367416	1945	1945	1945	1945	893
206	20240530	152900	147630531	1952	1952	1952	1952	0
207	20240530	152800	147630531	1952	1952	1952	1952	0
208	20240530	152700	147630531	1952	1952	1952	1952	0
209	20240530	152600	147630531	1952	1952	1952	1952	0
210	20240530	152500	147630531	1952	1952	1952	1952	0
211	20240530	152400	147630531	1952	1952	1952	1952	0
212	20240530	152300	147630531	1952	1952	1952	1952	0
213	20240530	152200	147630531	1952	1952	1952	1952	0
214	20240530	152100	147630531	1952	1952	1952	1952	0
215	20240530	152000	147630531	1952	1952	1952	1952	0
216	20240530	151900	147630531	1952	1952	1952	1952	71
217	20240530	151800	147491939	1952	1952	1952	1952	5
218	20240530	151700	147482179	1952	1952	1952	1952	0
219	20240530	151600	147482179	1952	1952	1952	1952	0
220	20240530	151500	147482179	1952	1950	1952	1950	2000
221	20240530	151400	143579011	1949	1949	1949	1949	0
222	20240530	151300	143579011	1949	1949	1949	1949	0
223	20240530	151200	143579011	1949	1949	1949	1949	0
224	20240530	151100	143579011	1949	1949	1949	1949	1
225	20240530	151000	143577062	1949	1949	1949	1949	0
226	20240530	150900	143577062	1949	1949	1949	1949	26
227	20240530	150800	143526388	1950	1950	1950	1950	41
228	20240530	150700	143446438	1949	1949	1949	1949	348
229	20240530	150600	142768186	1951	1951	1951	1951	0
230	20240530	150500	142768186	1951	1951	1951	1951	0
231	20240530	150400	142768186	1951	1951	1951	1951	0
232	20240530	150300	142768186	1951	1951	1951	1951	10
233	20240530	150200	142748676	1949	1949	1949	1949	0
234	20240530	150100	142748676	1949	1949	1949	1949	155
235	20240530	150000	142446581	1949	1950	1950	1949	28
236	20240530	145900	142391984	1949	1949	1949	1949	0
237	20240530	145800	142391984	1949	1949	1949	1949	0
238	20240530	145700	142391984	1949	1949	1949	1949	1
239	20240530	145600	142390035	1950	1950	1950	1950	0
240	20240530	145500	142390035	1950	1950	1950	1950	0
241	20240530	145400	142390035	1950	1950	1950	1950	1
242	20240530	145300	142388085	1951	1952	1952	1951	157
243	20240530	145200	142081622	1953	1953	1953	1953	100
244	20240530	145100	141886322	1953	1953	1953	1953	2
245	20240530	145000	141882416	1952	1952	1952	1952	0
246	20240530	144900	141882416	1952	1952	1952	1952	6
247	20240530	144800	141870704	1953	1953	1953	1953	0
248	20240530	144700	141870704	1953	1953	1953	1953	0
249	20240530	144600	141870704	1953	1953	1953	1953	0
250	20240530	144500	141870704	1953	1953	1953	1953	0
251	20240530	144400	141870704	1953	1953	1953	1953	0
252	20240530	144300	141870704	1953	1953	1953	1953	9
253	20240530	144200	141853127	1952	1952	1952	1952	0
254	20240530	144100	141853127	1952	1952	1952	1952	0
255	20240530	144000	141853127	1952	1952	1952	1952	16
256	20240530	143900	141821895	1953	1953	1953	1953	5
257	20240530	143800	141812130	1953	1953	1953	1953	1
258	20240530	143700	141810177	1952	1953	1953	1952	33
259	20240530	143600	141745730	1953	1953	1953	1953	0
260	20240530	143500	141745730	1953	1953	1953	1953	0
261	20240530	143400	141745730	1953	1953	1953	1953	0
262	20240530	143300	141745730	1953	1953	1953	1953	5
263	20240530	143200	141735965	1953	1953	1953	1953	0
264	20240530	143100	141735965	1953	1953	1953	1953	1
265	20240530	143000	141734012	1945	1945	1945	1945	0
266	20240530	142900	141734012	1945	1945	1945	1945	0
267	20240530	142800	141734012	1945	1947	1947	1945	1696
268	20240530	142700	138435218	1946	1946	1946	1946	0
269	20240530	142600	138435218	1946	1946	1946	1946	0
270	20240530	142500	138435218	1946	1946	1946	1946	100
271	20240530	142400	138240618	1945	1945	1945	1945	0
272	20240530	142300	138240618	1945	1946	1957	1945	8001
273	20240530	142200	122678253	1946	1956	1956	1946	50
274	20240530	142100	122580907	1957	1957	1957	1957	0
275	20240530	142000	122580907	1957	1957	1957	1957	0
276	20240530	141900	122580907	1957	1957	1957	1957	0
277	20240530	141800	122580907	1957	1957	1957	1957	0
278	20240530	141700	122580907	1957	1957	1957	1957	104
279	20240530	141600	122377379	1957	1957	1957	1957	0
280	20240530	141500	122377379	1957	1957	1957	1957	0
281	20240530	141400	122377379	1957	1957	1957	1957	0
282	20240530	141300	122377379	1957	1957	1957	1957	0
283	20240530	141200	122377379	1957	1957	1957	1957	0
284	20240530	141100	122377379	1957	1957	1957	1957	1
285	20240530	141000	122375422	1958	1957	1958	1957	3
286	20240530	140900	122369549	1946	1946	1946	1946	200
287	20240530	140800	121980349	1945	1945	1945	1945	490
288	20240530	140700	121027299	1945	1945	1945	1945	0
289	20240530	140600	121027299	1945	1945	1945	1945	0
290	20240530	140500	121027299	1945	1945	1945	1945	0
291	20240530	140400	121027299	1945	1945	1945	1945	0
292	20240530	140300	121027299	1945	1945	1945	1945	0
293	20240530	140200	121027299	1945	1945	1945	1945	10
294	20240530	140100	121007849	1944	1944	1944	1944	0
295	20240530	140000	121007849	1944	1944	1944	1944	1531
296	20240530	135900	118031585	1944	1944	1944	1944	0
297	20240530	135800	118031585	1944	1944	1944	1944	0
298	20240530	135700	118031585	1944	1944	1944	1944	0
299	20240530	135600	118031585	1944	1944	1944	1944	2
300	20240530	135500	118027697	1944	1944	1944	1944	0
301	20240530	135400	118027697	1944	1944	1944	1944	10
302	20240530	135300	118008257	1943	1943	1943	1943	0
303	20240530	135200	118008257	1943	1943	1943	1943	0
304	20240530	135100	118008257	1943	1941	1943	1941	393
305	20240530	135000	117244900	1941	1941	1941	1941	1
306	20240530	134900	117242959	1941	1941	1941	1941	449
307	20240530	134800	116371450	1941	1941	1941	1941	287
308	20240530	134700	115814383	1941	1941	1941	1941	200
309	20240530	134600	115426183	1941	1941	1941	1941	300
310	20240530	134500	114843883	1943	1943	1943	1943	200
311	20240530	134400	114455283	1942	1942	1942	1942	54
312	20240530	134300	114350415	1943	1943	1943	1943	0
313	20240530	134200	114350415	1943	1943	1943	1943	13
314	20240530	134100	114325156	1943	1943	1943	1943	200
315	20240530	134000	113936556	1943	1943	1943	1943	88
316	20240530	133900	113765572	1943	1943	1943	1943	209
317	20240530	133800	113359485	1943	1943	1943	1943	37
318	20240530	133700	113287594	1944	1944	1944	1944	0
319	20240530	133600	113287594	1944	1944	1944	1944	12
320	20240530	133500	113264266	1945	1945	1945	1945	35
321	20240530	133400	113196191	1945	1945	1945	1945	0
322	20240530	133300	113196191	1945	1945	1945	1945	0
323	20240530	133200	113196191	1945	1945	1945	1945	0
324	20240530	133100	113196191	1945	1945	1945	1945	0
325	20240530	133000	113196191	1945	1945	1945	1945	0
326	20240530	132900	113196191	1945	1945	1945	1945	0
327	20240530	132800	113196191	1945	1945	1945	1945	1
328	20240530	132700	113194246	1943	1943	1943	1943	0
329	20240530	132600	113194246	1943	1943	1943	1943	0
330	20240530	132500	113194246	1943	1943	1943	1943	0
331	20240530	132400	113194246	1943	1943	1943	1943	1
332	20240530	132300	113192303	1961	1961	1961	1961	0
333	20240530	132200	113192303	1961	1961	1961	1961	0
334	20240530	132100	113192303	1961	1961	1961	1961	0
335	20240530	132000	113192303	1961	1961	1961	1961	1
336	20240530	131900	113190342	1961	1961	1961	1961	1
337	20240530	131800	113188381	1950	1950	1950	1950	0
338	20240530	131700	113188381	1950	1950	1950	1950	0
339	20240530	131600	113188381	1950	1950	1950	1950	100
340	20240530	131500	112993381	1955	1955	1955	1955	1
341	20240530	131400	112991426	1955	1955	1955	1955	38
342	20240530	131300	112917136	1955	1955	1955	1955	19
343	20240530	131200	112879991	1955	1953	1955	1953	244
344	20240530	131100	112403109	1955	1955	1955	1955	0
345	20240530	131000	112403109	1955	1955	1955	1955	0
346	20240530	130900	112403109	1955	1955	1955	1955	0
347	20240530	130800	112403109	1955	1955	1955	1955	1
348	20240530	130700	112401154	1954	1954	1954	1954	0
349	20240530	130600	112401154	1954	1954	1954	1954	0
350	20240530	130500	112401154	1954	1954	1954	1954	2
351	20240530	130400	112397246	1954	1954	1954	1954	0
352	20240530	130300	112397246	1954	1954	1954	1954	0
353	20240530	130200	112397246	1954	1954	1954	1954	0
354	20240530	130100	112397246	1954	1954	1954	1954	0
355	20240530	130000	112397246	1954	1954	1954	1942	10
356	20240530	125900	112377802	1942	1942	1942	1942	44
357	20240530	125800	112292354	1943	1943	1943	1943	36
358	20240530	125700	112222406	1955	1942	1955	1942	195
359	20240530	125600	111843661	1942	1948	1948	1942	9
360	20240530	125500	111826165	1951	1953	1953	1951	35
361	20240530	125400	111757813	1953	1953	1953	1953	37
362	20240530	125300	111685552	1953	1954	1954	1953	4
363	20240530	125200	111677739	1953	1949	1956	1949	119
364	20240530	125100	111445011	1948	1943	1948	1943	418
365	20240530	125000	110630937	1942	1942	1942	1942	46
366	20240530	124900	110541605	1941	1941	1941	1941	34
367	20240530	124800	110475611	1941	1941	1941	1941	0
368	20240530	124700	110475611	1941	1941	1941	1941	47
369	20240530	124600	110384384	1941	1941	1941	1941	32
370	20240530	124500	110322272	1941	1941	1941	1941	41
371	20240530	124400	110242691	1940	1940	1940	1940	39
372	20240530	124300	110167031	1940	1940	1940	1940	160
373	20240530	124200	109856631	1939	1939	1939	1939	0
374	20240530	124100	109856631	1939	1942	1942	1938	720
375	20240530	124000	108459172	1945	1950	1950	1940	1601
376	20240530	123900	105345134	1950	1951	1951	1950	530
377	20240530	123800	104311521	1951	1951	1951	1951	44
378	20240530	123700	104225677	1950	1950	1950	1950	129
379	20240530	123600	103974127	1950	1952	1952	1950	1721
380	20240530	123500	100617513	1952	1956	1956	1952	657
381	20240530	123400	99333753	1955	1956	1956	1954	1532
382	20240530	123300	96338698	1957	1957	1957	1957	43
383	20240530	123200	96254547	1958	1960	1960	1958	269
384	20240530	123100	95727733	1960	1960	1960	1960	0
385	20240530	123000	95727733	1960	1960	1961	1960	1016
386	20240530	122900	93736370	1960	1960	1960	1960	33
387	20240530	122800	93671690	1960	1960	1960	1960	41
388	20240530	122700	93591330	1961	1961	1961	1960	441
389	20240530	122600	92726568	1961	1961	1961	1960	349
390	20240530	122500	92042227	1961	1961	1961	1961	351
391	20240530	122400	91353916	1961	1961	1961	1960	3084
392	20240530	122300	85306223	1960	1960	1960	1960	52
393	20240530	122200	85204303	1961	1961	1961	1961	6
394	20240530	122100	85192537	1961	1963	1963	1961	573
395	20240530	122000	84068347	1963	1963	1963	1963	31
396	20240530	121900	84007494	1964	1964	1964	1964	0
397	20240530	121800	84007494	1964	1964	1964	1964	21
398	20240530	121700	83966250	1965	1965	1965	1965	27
399	20240530	121600	83913195	1965	1965	1965	1965	52
400	20240530	121500	83811015	1966	1966	1966	1966	10
401	20240530	121400	83791355	1965	1965	1965	1965	0
402	20240530	121300	83791355	1965	1966	1966	1965	51
403	20240530	121200	83691139	1966	1965	1966	1965	32
404	20240530	121100	83628257	1965	1965	1965	1965	41
405	20240530	121000	83547692	1965	1966	1966	1965	1515
406	20240530	120900	80570222	1966	1967	1967	1966	53
407	20240530	120800	80466023	1967	1967	1967	1967	1
408	20240530	120700	80464056	1966	1966	1966	1966	28
409	20240530	120600	80409008	1966	1967	1967	1966	44
410	20240530	120500	80322503	1966	1966	1966	1966	37
411	20240530	120400	80249761	1966	1966	1966	1966	44
412	20240530	120300	80163257	1966	1966	1966	1966	35
413	20240530	120200	80094447	1966	1966	1966	1966	0
414	20240530	120100	80094447	1966	1967	1967	1966	51
415	20240530	120000	79994178	1966	1966	1966	1966	32
416	20240530	115900	79931266	1966	1966	1966	1966	45
417	20240530	115800	79842796	1966	1967	1967	1966	38
418	20240530	115700	79768085	1966	1966	1966	1966	48
419	20240530	115600	79673717	1966	1966	1966	1966	0
420	20240530	115500	79673717	1966	1966	1966	1966	31
421	20240530	115400	79612771	1967	1967	1967	1967	28
422	20240530	115300	79557695	1969	1969	1969	1969	1
423	20240530	115200	79555726	1970	1970	1970	1970	1
424	20240530	115100	79553756	1971	1966	1971	1966	308
425	20240530	115000	78947879	1967	1967	1967	1967	179
426	20240530	114900	78595786	1966	1967	1967	1966	230
427	20240530	114800	78143427	1966	1967	1967	1966	241
428	20240530	114700	77669408	1967	1967	1967	1967	40
429	20240530	114600	77590728	1967	1970	1970	1967	52
430	20240530	114500	77488439	1971	1971	1971	1971	0
431	20240530	114400	77488439	1971	1972	1972	1971	2
432	20240530	114300	77484496	1973	1973	1973	1973	1
433	20240530	114200	77482523	1974	1974	1974	1974	1
434	20240530	114100	77480549	1975	1975	1975	1975	1
435	20240530	114000	77478574	1976	1967	1976	1967	469
436	20240530	113900	76552255	1977	1977	1977	1977	1
437	20240530	113800	76550278	1968	1969	1976	1968	647
438	20240530	113700	75273168	1967	1968	1968	1967	77
439	20240530	113600	75121677	1966	1966	1966	1966	35
440	20240530	113500	75052867	1966	1966	1966	1966	51
441	20240530	113400	74952601	1967	1966	1967	1966	528
442	20240530	113300	73914053	1966	1966	1966	1966	0
443	20240530	113200	73914053	1966	1966	1966	1966	46
444	20240530	113100	73823617	1966	1968	1968	1966	544
445	20240530	113000	72753896	1968	1968	1968	1968	2
446	20240530	112900	72749960	1967	1967	1967	1967	36
447	20240530	112800	72679148	1967	1967	1967	1967	43
448	20240530	112700	72594567	1968	1968	1968	1968	653
449	20240530	112600	71309463	1969	1969	1969	1969	4
450	20240530	112500	71301587	1970	1970	1971	1970	29
451	20240530	112400	71244456	1970	1969	1971	1969	48
452	20240530	112300	71149928	1968	1969	1969	1968	83
453	20240530	112200	70986581	1969	1969	1969	1968	111
454	20240530	112100	70768131	1968	1968	1968	1968	36
455	20240530	112000	70697283	1968	1968	1968	1968	46
456	20240530	111900	70606755	1968	1968	1968	1968	37
457	20240530	111800	70533939	1968	1968	1968	1968	47
458	20240530	111700	70441443	1968	1968	1968	1968	33
459	20240530	111600	70376499	1969	1969	1969	1969	100
460	20240530	111500	70179599	1969	1969	1969	1969	5
461	20240530	111400	70169754	1969	1969	1969	1969	37
462	20240530	111300	70096901	1968	1970	1970	1968	69
463	20240530	111200	69961055	1968	1968	1968	1968	265
464	20240530	111100	69439535	1968	1968	1968	1968	11
465	20240530	111000	69417887	1968	1968	1968	1968	8
466	20240530	110900	69402143	1967	1967	1967	1967	39
467	20240530	110800	69325430	1967	1967	1967	1967	41
468	20240530	110700	69244783	1968	1969	1969	1968	850
469	20240530	110600	67571973	1968	1969	1969	1968	2719
470	20240530	110500	62218302	1970	1970	1970	1970	1
471	20240530	110400	62216332	1969	1969	1969	1969	0
472	20240530	110300	62216332	1969	1970	1970	1969	49
473	20240530	110200	62119844	1970	1970	1970	1970	31
474	20240530	110100	62058774	1971	1971	1971	1971	1
475	20240530	110000	62056803	1972	1972	1972	1972	1
476	20240530	105900	62054831	1973	1973	1973	1973	0
477	20240530	105800	62054831	1973	1973	1973	1973	1
478	20240530	105700	62052858	1974	1970	1974	1969	501
479	20240530	105600	61066368	1969	1968	1969	1968	63
480	20240530	105500	60942370	1969	1969	1969	1969	17
481	20240530	105400	60908897	1968	1968	1968	1968	48
482	20240530	105300	60814433	1969	1969	1969	1969	244
483	20240530	105200	60333997	1969	1969	1969	1969	38
484	20240530	105100	60259175	1969	1973	1975	1969	72
485	20240530	105000	60117290	1969	1972	1973	1969	855
486	20240530	104900	58432723	1972	1972	1972	1972	40
487	20240530	104800	58353843	1973	1973	1973	1973	12
488	20240530	104700	58330167	1974	1974	1974	1974	0
489	20240530	104600	58330167	1974	1974	1974	1974	31
490	20240530	104500	58268973	1975	1976	1976	1975	3
491	20240530	104400	58263047	1974	1975	1975	1974	73
492	20240530	104300	58118944	1976	1975	1976	1975	802
493	20240530	104200	56534231	1971	1971	1971	1971	50
494	20240530	104100	56435681	1972	1971	1972	1971	1683
495	20240530	104000	53116852	1970	1970	1970	1969	163
496	20240530	103900	52795772	1969	1969	1969	1969	48
497	20240530	103800	52701260	1969	1968	1969	1968	104
498	20240530	103700	52496545	1968	1968	1968	1968	20
499	20240530	103600	52457185	1968	1968	1968	1968	0
500	20240530	103500	52457185	1968	1969	1969	1968	33
501	20240530	103400	52392240	1967	1969	1969	1967	11
502	20240530	103300	52370598	1970	1970	1970	1970	1
503	20240530	103200	52368628	1971	1971	1971	1971	1
504	20240530	103100	52366657	1971	1971	1971	1971	31
505	20240530	103000	52305556	1972	1970	1972	1970	78
506	20240530	102900	52151863	1970	1970	1971	1970	7
507	20240530	102800	52138072	1965	1972	1972	1965	3860
508	20240530	102700	44533458	1972	1972	1972	1971	258
509	20240530	102600	44024933	1971	1971	1972	1971	100
510	20240530	102500	43827832	1972	1972	1972	1972	3
511	20240530	102400	43821916	1972	1972	1972	1972	255
512	20240530	102300	43319056	1972	1972	1972	1972	29
513	20240530	102200	43261868	1972	1973	1973	1972	481
514	20240530	102100	42312906	1973	1973	1973	1973	29
515	20240530	102000	42255689	1973	1973	1973	1973	40
516	20240530	101900	42176769	1973	1973	1973	1973	40
517	20240530	101800	42097849	1973	1973	1973	1973	0
518	20240530	101700	42097849	1973	1973	1973	1973	39
519	20240530	101600	42020902	1973	1973	1973	1973	124
520	20240530	101500	41776250	1972	1972	1972	1972	0
521	20240530	101400	41776250	1972	1972	1972	1972	49
522	20240530	101300	41679622	1972	1972	1972	1972	50
523	20240530	101200	41581022	1972	1972	1972	1972	27
524	20240530	101100	41527778	1973	1973	1973	1973	0
525	20240530	101000	41527778	1973	1973	1973	1973	38
526	20240530	100900	41452804	1973	1973	1973	1973	262
527	20240530	100800	40935878	1972	1972	1972	1972	60
528	20240530	100700	40817558	1972	1972	1972	1972	39
529	20240530	100600	40740650	1970	1970	1970	1970	0
530	20240530	100500	40740650	1970	1970	1970	1970	2647
531	20240530	100400	35526060	1970	1973	1973	1970	1149
532	20240530	100300	33262038	1973	1973	1973	1973	60
533	20240530	100200	33143658	1973	1974	1974	1973	91
534	20240530	100100	32964026	1974	1975	1975	1974	17
535	20240530	100000	32930467	1975	1982	1982	1975	2443
536	20240530	095900	28093958	1982	1982	1982	1982	0
537	20240530	095800	28093958	1982	1982	1982	1982	477
538	20240530	095700	27148544	1982	1984	1984	1982	755
539	20240530	095600	25650836	1986	1984	1986	1984	252
540	20240530	095500	25150864	1984	1984	1984	1984	22
541	20240530	095400	25107216	1984	1984	1984	1984	0
542	20240530	095300	25107216	1984	1984	1984	1984	40
543	20240530	095200	25027856	1986	1986	1986	1985	276
544	20240530	095100	24479722	1986	1986	1986	1986	55
545	20240530	095000	24370492	1986	1986	1986	1986	1
546	20240530	094900	24368506	1984	1984	1984	1984	0
547	20240530	094800	24368506	1984	1985	1985	1984	135
548	20240530	094700	24100596	1986	1986	1986	1986	1
549	20240530	094600	24098610	1985	1986	1986	1985	40
550	20240530	094500	24019205	1986	1986	1989	1986	128
551	20240530	094400	23764913	1986	1986	1986	1986	11
552	20240530	094300	23743067	1988	1988	1988	1984	1116
553	20240530	094200	21526796	1988	1988	1988	1988	5
554	20240530	094100	21516856	1987	1989	1989	1987	235
555	20240530	094000	21049788	1989	1989	1989	1989	0
556	20240530	093900	21049788	1989	1990	1990	1989	13
557	20240530	093800	21023930	1990	1989	1990	1988	253
558	20240530	093700	20520831	1989	1991	1991	1989	4
559	20240530	093600	20512870	1991	1991	1992	1988	3710
560	20240530	093500	13128329	1991	1991	1991	1991	0
561	20240530	093400	13128329	1991	1991	1991	1991	427
562	20240530	093300	12278172	1992	1992	1992	1992	0
563	20240530	093200	12278172	1992	1992	1992	1992	11
564	20240530	093100	12256260	1991	1991	1991	1991	0
565	20240530	093000	12256260	1991	1991	1992	1991	181
566	20240530	092900	11895797	1992	1992	1992	1992	30
567	20240530	092800	11836037	1992	1992	1992	1991	111
568	20240530	092700	11614955	1992	1992	1992	1992	101
569	20240530	092600	11413763	1991	1992	1992	1991	352
570	20240530	092500	10712915	1991	1991	1991	1991	616
571	20240530	092400	9486459	1992	1992	1992	1992	340
572	20240530	092300	8809179	1992	1993	1993	1992	573
573	20240530	092200	7667722	1993	1994	1994	1993	106
574	20240530	092100	7456398	1995	1996	1996	1995	7
575	20240530	092000	7442429	1996	1993	1998	1993	579
576	20240530	091900	6286029	1993	1993	1993	1993	2
577	20240530	091800	6282043	1992	1993	1993	1992	59
578	20240530	091700	6164494	1992	1992	1992	1992	43
579	20240530	091600	6078838	1992	1992	1992	1991	196
580	20240530	091500	5688433	1992	1993	1993	1992	37
581	20240530	091400	5614724	1993	1991	1994	1991	354
582	20240530	091300	4909253	1990	1990	1990	1990	362
583	20240530	091200	4188873	1990	1991	1991	1990	405
584	20240530	091100	3382798	1990	1990	1990	1990	33
585	20240530	091000	3317128	1991	1991	1991	1991	1
586	20240530	090900	3315137	1992	1992	1992	1992	1
587	20240530	090800	3313145	1992	1992	1992	1983	84
588	20240530	090700	3146466	1993	1994	1994	1993	11
589	20240530	090600	3124538	1994	1983	1994	1983	6
590	20240530	090500	3112629	1982	1998	1998	1982	183
591	20240530	090400	2748178	1999	2005	2005	1999	65
592	20240530	090300	2618175	2005	2000	2005	2000	42
593	20240530	090200	2534170	2000	2005	2005	1999	104
594	20240530	090100	2326260	2005	1992	2005	1980	395
595	20240530	090000	1542300	1990	1990	1995	1990	775