KissMeData/013520/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	185900	106799400	1947	1947	1947	1947	2022
3	20240530	185800	106799400	1947	1947	1947	1947	0
4	20240530	185700	106799400	1947	1947	1947	1947	0
5	20240530	185600	106799400	1947	1947	1947	1947	0
6	20240530	185500	106799400	1947	1947	1947	1947	0
7	20240530	185400	106799400	1947	1947	1947	1947	0
8	20240530	185300	106799400	1947	1947	1947	1947	0
9	20240530	185200	106799400	1947	1947	1947	1947	0
10	20240530	185100	106799400	1947	1947	1947	1947	0
11	20240530	185000	106799400	1947	1947	1947	1947	0
12	20240530	184900	106799400	1947	1947	1947	1947	0
13	20240530	184800	106799400	1947	1947	1947	1947	0
14	20240530	184700	106799400	1947	1947	1947	1947	0
15	20240530	184600	106799400	1947	1947	1947	1947	0
16	20240530	184500	106799400	1947	1947	1947	1947	0
17	20240530	184400	106799400	1947	1947	1947	1947	0
18	20240530	184300	106799400	1947	1947	1947	1947	0
19	20240530	184200	106799400	1947	1947	1947	1947	0
20	20240530	184100	106799400	1947	1947	1947	1947	0
21	20240530	184000	106799400	1947	1947	1947	1947	0
22	20240530	183900	106799400	1947	1947	1947	1947	0
23	20240530	183800	106799400	1947	1947	1947	1947	0
24	20240530	183700	106799400	1947	1947	1947	1947	0
25	20240530	183600	106799400	1947	1947	1947	1947	0
26	20240530	183500	106799400	1947	1947	1947	1947	0
27	20240530	183400	106799400	1947	1947	1947	1947	0
28	20240530	183300	106799400	1947	1947	1947	1947	0
29	20240530	183200	106799400	1947	1947	1947	1947	0
30	20240530	183100	106799400	1947	1947	1947	1947	0
31	20240530	183000	106799400	1947	1947	1947	1947	0
32	20240530	182900	106799400	1947	1947	1947	1947	2022
33	20240530	182800	106799400	1947	1947	1947	1947	0
34	20240530	182700	106799400	1947	1947	1947	1947	0
35	20240530	182600	106799400	1947	1947	1947	1947	0
36	20240530	182500	106799400	1947	1947	1947	1947	0
37	20240530	182400	106799400	1947	1947	1947	1947	0
38	20240530	182300	106799400	1947	1947	1947	1947	0
39	20240530	182200	106799400	1947	1947	1947	1947	0
40	20240530	182100	106799400	1947	1947	1947	1947	0
41	20240530	182000	106799400	1947	1947	1947	1947	0
42	20240530	181900	106799400	1947	1947	1947	1947	0
43	20240530	181800	106799400	1947	1947	1947	1947	0
44	20240530	181700	106799400	1947	1947	1947	1947	0
45	20240530	181600	106799400	1947	1947	1947	1947	0
46	20240530	181500	106799400	1947	1947	1947	1947	0
47	20240530	181400	106799400	1947	1947	1947	1947	0
48	20240530	181300	106799400	1947	1947	1947	1947	0
49	20240530	181200	106799400	1947	1947	1947	1947	0
50	20240530	181100	106799400	1947	1947	1947	1947	0
51	20240530	181000	106799400	1947	1947	1947	1947	0
52	20240530	180900	106799400	1947	1947	1947	1947	0
53	20240530	180800	106799400	1947	1947	1947	1947	0
54	20240530	180700	106799400	1947	1947	1947	1947	0
55	20240530	180600	106799400	1947	1947	1947	1947	0
56	20240530	180500	106799400	1947	1947	1947	1947	0
57	20240530	180400	106799400	1947	1947	1947	1947	0
58	20240530	180300	106799400	1947	1947	1947	1947	0
59	20240530	180200	106799400	1947	1947	1947	1947	0
60	20240530	180100	106799400	1947	1947	1947	1947	0
61	20240530	180000	106799400	1947	1947	1947	1947	0
62	20240530	175900	106799400	1947	1947	1947	1947	2022
63	20240530	175800	106799400	1947	1947	1947	1947	0
64	20240530	175700	106799400	1947	1947	1947	1947	0
65	20240530	175600	106799400	1947	1947	1947	1947	0
66	20240530	175500	106799400	1947	1947	1947	1947	0
67	20240530	175400	106799400	1947	1947	1947	1947	0
68	20240530	175300	106799400	1947	1947	1947	1947	0
69	20240530	175200	106799400	1947	1947	1947	1947	0
70	20240530	175100	106799400	1947	1947	1947	1947	0
71	20240530	175000	106799400	1947	1947	1947	1947	0
72	20240530	174900	106799400	1947	1947	1947	1947	0
73	20240530	174800	106799400	1947	1947	1947	1947	0
74	20240530	174700	106799400	1947	1947	1947	1947	0
75	20240530	174600	106799400	1947	1947	1947	1947	0
76	20240530	174500	106799400	1947	1947	1947	1947	0
77	20240530	174400	106799400	1947	1947	1947	1947	0
78	20240530	174300	106799400	1947	1947	1947	1947	0
79	20240530	174200	106799400	1947	1947	1947	1947	0
80	20240530	174100	106799400	1947	1947	1947	1947	0
81	20240530	174000	106799400	1947	1947	1947	1947	0
82	20240530	173900	106799400	1947	1947	1947	1947	0
83	20240530	173800	106799400	1947	1947	1947	1947	0
84	20240530	173700	106799400	1947	1947	1947	1947	0
85	20240530	173600	106799400	1947	1947	1947	1947	0
86	20240530	173500	106799400	1947	1947	1947	1947	0
87	20240530	173400	106799400	1947	1947	1947	1947	0
88	20240530	173300	106799400	1947	1947	1947	1947	0
89	20240530	173200	106799400	1947	1947	1947	1947	0
90	20240530	173100	106799400	1947	1947	1947	1947	0
91	20240530	173000	106799400	1947	1947	1947	1947	0
92	20240530	172900	106799400	1947	1947	1947	1947	2022
93	20240530	172800	106799400	1947	1947	1947	1947	0
94	20240530	172700	106799400	1947	1947	1947	1947	0
95	20240530	172600	106799400	1947	1947	1947	1947	0
96	20240530	172500	106799400	1947	1947	1947	1947	0
97	20240530	172400	106799400	1947	1947	1947	1947	0
98	20240530	172300	106799400	1947	1947	1947	1947	0
99	20240530	172200	106799400	1947	1947	1947	1947	0
100	20240530	172100	106799400	1947	1947	1947	1947	0
101	20240530	172000	106799400	1947	1947	1947	1947	0
102	20240530	171900	106799400	1947	1947	1947	1947	0
103	20240530	171800	106799400	1947	1947	1947	1947	0
104	20240530	171700	106799400	1947	1947	1947	1947	0
105	20240530	171600	106799400	1947	1947	1947	1947	0
106	20240530	171500	106799400	1947	1947	1947	1947	0
107	20240530	171400	106799400	1947	1947	1947	1947	0
108	20240530	171300	106799400	1947	1947	1947	1947	0
109	20240530	171200	106799400	1947	1947	1947	1947	0
110	20240530	171100	106799400	1947	1947	1947	1947	0
111	20240530	171000	106799400	1947	1947	1947	1947	0
112	20240530	170900	106799400	1947	1947	1947	1947	0
113	20240530	170800	106799400	1947	1947	1947	1947	0
114	20240530	170700	106799400	1947	1947	1947	1947	0
115	20240530	170600	106799400	1947	1947	1947	1947	0
116	20240530	170500	106799400	1947	1947	1947	1947	0
117	20240530	170400	106799400	1947	1947	1947	1947	0
118	20240530	170300	106799400	1947	1947	1947	1947	0
119	20240530	170200	106799400	1947	1947	1947	1947	0
120	20240530	170100	106799400	1947	1947	1947	1947	0
121	20240530	170000	106799400	1947	1947	1947	1947	0
122	20240530	165900	106799400	1947	1947	1947	1947	2022
123	20240530	165800	106799400	1947	1947	1947	1947	0
124	20240530	165700	106799400	1947	1947	1947	1947	0
125	20240530	165600	106799400	1947	1947	1947	1947	0
126	20240530	165500	106799400	1947	1947	1947	1947	0
127	20240530	165400	106799400	1947	1947	1947	1947	0
128	20240530	165300	106799400	1947	1947	1947	1947	0
129	20240530	165200	106799400	1947	1947	1947	1947	0
130	20240530	165100	106799400	1947	1947	1947	1947	0
131	20240530	165000	106799400	1947	1947	1947	1947	0
132	20240530	164900	106799400	1947	1947	1947	1947	0
133	20240530	164800	106799400	1947	1947	1947	1947	0
134	20240530	164700	106799400	1947	1947	1947	1947	0
135	20240530	164600	106799400	1947	1947	1947	1947	0
136	20240530	164500	106799400	1947	1947	1947	1947	0
137	20240530	164400	106799400	1947	1947	1947	1947	0
138	20240530	164300	106799400	1947	1947	1947	1947	0
139	20240530	164200	106799400	1947	1947	1947	1947	0
140	20240530	164100	106799400	1947	1947	1947	1947	0
141	20240530	164000	106799400	1947	1947	1947	1947	0
142	20240530	163900	106799400	1947	1947	1947	1947	0
143	20240530	163800	106799400	1947	1947	1947	1947	0
144	20240530	163700	106799400	1947	1947	1947	1947	0
145	20240530	163600	106799400	1947	1947	1947	1947	0
146	20240530	163500	106799400	1947	1947	1947	1947	0
147	20240530	163400	106799400	1947	1947	1947	1947	0
148	20240530	163300	106799400	1947	1947	1947	1947	0
149	20240530	163200	106799400	1947	1947	1947	1947	0
150	20240530	163100	106799400	1947	1947	1947	1947	0
151	20240530	163000	106799400	1947	1947	1947	1947	0
152	20240530	162900	106799400	1947	1947	1947	1947	2022
153	20240530	162800	106799400	1947	1947	1947	1947	0
154	20240530	162700	106799400	1947	1947	1947	1947	0
155	20240530	162600	106799400	1947	1947	1947	1947	0
156	20240530	162500	106799400	1947	1947	1947	1947	0
157	20240530	162400	106799400	1947	1947	1947	1947	0
158	20240530	162300	106799400	1947	1947	1947	1947	0
159	20240530	162200	106799400	1947	1947	1947	1947	0
160	20240530	162100	106799400	1947	1947	1947	1947	0
161	20240530	162000	106799400	1947	1947	1947	1947	0
162	20240530	161900	106799400	1947	1947	1947	1947	0
163	20240530	161800	106799400	1947	1947	1947	1947	0
164	20240530	161700	106799400	1947	1947	1947	1947	0
165	20240530	161600	106799400	1947	1947	1947	1947	0
166	20240530	161500	106799400	1947	1947	1947	1947	0
167	20240530	161400	106799400	1947	1947	1947	1947	0
168	20240530	161300	106799400	1947	1947	1947	1947	0
169	20240530	161200	106799400	1947	1947	1947	1947	0
170	20240530	161100	106799400	1947	1947	1947	1947	0
171	20240530	161000	106799400	1947	1947	1947	1947	0
172	20240530	160900	106799400	1947	1947	1947	1947	0
173	20240530	160800	106799400	1947	1947	1947	1947	0
174	20240530	160700	106799400	1947	1947	1947	1947	0
175	20240530	160600	106799400	1947	1947	1947	1947	0
176	20240530	160500	106799400	1947	1947	1947	1947	0
177	20240530	160400	106799400	1947	1947	1947	1947	0
178	20240530	160300	106799400	1947	1947	1947	1947	0
179	20240530	160200	106799400	1947	1947	1947	1947	0
180	20240530	160100	106799400	1947	1947	1947	1947	0
181	20240530	160000	106799400	1947	1947	1947	1947	0
182	20240530	155900	106799400	1947	1947	1947	1947	2022
183	20240530	155800	106799400	1947	1947	1947	1947	0
184	20240530	155700	106799400	1947	1947	1947	1947	0
185	20240530	155600	106799400	1947	1947	1947	1947	0
186	20240530	155500	106799400	1947	1947	1947	1947	0
187	20240530	155400	106799400	1947	1947	1947	1947	0
188	20240530	155300	106799400	1947	1947	1947	1947	0
189	20240530	155200	106799400	1947	1947	1947	1947	0
190	20240530	155100	106799400	1947	1947	1947	1947	0
191	20240530	155000	106799400	1947	1947	1947	1947	0
192	20240530	154900	106799400	1947	1947	1947	1947	0
193	20240530	154800	106799400	1947	1947	1947	1947	0
194	20240530	154700	106799400	1947	1947	1947	1947	0
195	20240530	154600	106799400	1947	1947	1947	1947	0
196	20240530	154500	106799400	1947	1947	1947	1947	0
197	20240530	154400	106799400	1947	1947	1947	1947	0
198	20240530	154300	106799400	1947	1947	1947	1947	0
199	20240530	154200	106799400	1947	1947	1947	1947	0
200	20240530	154100	106799400	1947	1947	1947	1947	0
201	20240530	154000	106799400	1947	1947	1947	1947	0
202	20240530	153900	106799400	1947	1947	1947	1947	0
203	20240530	153800	106799400	1947	1947	1947	1947	0
204	20240530	153700	106799400	1947	1947	1947	1947	0
205	20240530	153600	106799400	1947	1947	1947	1947	0
206	20240530	153500	106799400	1947	1947	1947	1947	0
207	20240530	153400	106799400	1947	1947	1947	1947	0
208	20240530	153300	106799400	1947	1947	1947	1947	0
209	20240530	153200	106799400	1947	1947	1947	1947	0
210	20240530	153100	106799400	1947	1947	1947	1947	0
211	20240530	153000	106799400	1947	1947	1947	1947	2022
212	20240530	152900	102862566	1954	1954	1954	1954	0
213	20240530	152800	102862566	1954	1954	1954	1954	0
214	20240530	152700	102862566	1954	1954	1954	1954	0
215	20240530	152600	102862566	1954	1954	1954	1954	0
216	20240530	152500	102862566	1954	1954	1954	1954	0
217	20240530	152400	102862566	1954	1954	1954	1954	0
218	20240530	152300	102862566	1954	1954	1954	1954	0
219	20240530	152200	102862566	1954	1954	1954	1954	0
220	20240530	152100	102862566	1954	1954	1954	1954	0
221	20240530	152000	102862566	1954	1954	1954	1954	0
222	20240530	151900	102862566	1954	1954	1954	1954	78
223	20240530	151800	102710154	1954	1954	1954	1954	50
224	20240530	151700	102612454	1954	1954	1954	1954	6
225	20240530	151600	102600730	1948	1948	1948	1948	0
226	20240530	151500	102600730	1948	1949	1949	1948	18
227	20240530	151400	102565650	1954	1954	1954	1954	0
228	20240530	151300	102565650	1954	1954	1954	1954	0
229	20240530	151200	102565650	1954	1954	1954	1954	0
230	20240530	151100	102565650	1954	1954	1954	1954	2
231	20240530	151000	102561742	1947	1949	1949	1947	637
232	20240530	150900	101321405	1948	1950	1950	1948	1200
233	20240530	150800	98983775	1952	1952	1952	1952	0
234	20240530	150700	98983775	1952	1952	1952	1952	0
235	20240530	150600	98983775	1952	1952	1952	1952	17
236	20240530	150500	98950591	1955	1955	1955	1955	0
237	20240530	150400	98950591	1955	1955	1955	1955	0
238	20240530	150300	98950591	1955	1955	1955	1955	0
239	20240530	150200	98950591	1955	1955	1955	1955	5
240	20240530	150100	98940816	1949	1954	1954	1949	5204
241	20240530	150000	88793154	1951	1954	1954	1951	400
242	20240530	145900	88012733	1955	1955	1955	1955	5
243	20240530	145800	88002958	1954	1955	1955	1954	59
244	20240530	145700	87887622	1955	1955	1955	1955	6
245	20240530	145600	87875892	1955	1955	1955	1955	0
246	20240530	145500	87875892	1955	1955	1955	1955	6
247	20240530	145400	87864162	1955	1955	1955	1955	0
248	20240530	145300	87864162	1955	1955	1955	1955	6
249	20240530	145200	87852432	1954	1954	1954	1954	0
250	20240530	145100	87852432	1954	1954	1954	1954	0
251	20240530	145000	87852432	1954	1954	1954	1954	0
252	20240530	144900	87852432	1954	1954	1954	1954	0
253	20240530	144800	87852432	1954	1954	1954	1954	0
254	20240530	144700	87852432	1954	1954	1954	1954	0
255	20240530	144600	87852432	1954	1954	1954	1954	16
256	20240530	144500	87821168	1955	1955	1955	1955	0
257	20240530	144400	87821168	1955	1955	1955	1955	0
258	20240530	144300	87821168	1955	1955	1955	1955	22
259	20240530	144200	87778158	1958	1958	1958	1958	0
260	20240530	144100	87778158	1958	1958	1958	1958	0
261	20240530	144000	87778158	1958	1958	1958	1958	0
262	20240530	143900	87778158	1958	1958	1958	1958	0
263	20240530	143800	87778158	1958	1958	1958	1958	0
264	20240530	143700	87778158	1958	1958	1958	1958	5
265	20240530	143600	87768368	1950	1950	1950	1950	0
266	20240530	143500	87768368	1950	1950	1950	1950	0
267	20240530	143400	87768368	1950	1951	1951	1950	300
268	20240530	143300	87183362	1950	1957	1957	1950	3494
269	20240530	143200	80365521	1958	1958	1958	1958	5
270	20240530	143100	80355731	1958	1958	1958	1958	103
271	20240530	143000	80154057	1958	1958	1958	1958	6
272	20240530	142900	80142309	1958	1958	1958	1958	0
273	20240530	142800	80142309	1958	1958	1958	1958	0
274	20240530	142700	80142309	1958	1958	1958	1958	0
275	20240530	142600	80142309	1958	1958	1958	1958	10
276	20240530	142500	80122729	1953	1958	1958	1953	15
277	20240530	142400	80093381	1958	1958	1958	1958	0
278	20240530	142300	80093381	1958	1958	1958	1958	5
279	20240530	142200	80083591	1958	1958	1958	1958	6
280	20240530	142100	80071843	1958	1958	1958	1958	0
281	20240530	142000	80071843	1958	1958	1958	1958	5
282	20240530	141900	80062053	1957	1957	1957	1957	0
283	20240530	141800	80062053	1957	1957	1957	1957	6
284	20240530	141700	80050311	1958	1958	1958	1958	0
285	20240530	141600	80050311	1958	1958	1958	1958	0
286	20240530	141500	80050311	1958	1958	1958	1958	6
287	20240530	141400	80038563	1955	1957	1957	1955	2
288	20240530	141300	80034651	1957	1957	1957	1957	10
289	20240530	141200	80015081	1957	1957	1957	1957	0
290	20240530	141100	80015081	1957	1957	1957	1957	6
291	20240530	141000	80003339	1957	1957	1957	1957	0
292	20240530	140900	80003339	1957	1957	1957	1957	0
293	20240530	140800	80003339	1957	1957	1957	1957	5
294	20240530	140700	79993554	1957	1958	1958	1957	7
295	20240530	140600	79979850	1958	1958	1958	1958	6
296	20240530	140500	79968102	1958	1958	1958	1958	0
297	20240530	140400	79968102	1958	1958	1958	1958	5
298	20240530	140300	79958312	1957	1957	1957	1957	0
299	20240530	140200	79958312	1957	1957	1957	1957	4
300	20240530	140100	79950484	1957	1957	1957	1957	0
301	20240530	140000	79950484	1957	1957	1957	1957	0
302	20240530	135900	79950484	1957	1957	1957	1957	11
303	20240530	135800	79928957	1955	1955	1955	1955	0
304	20240530	135700	79928957	1955	1955	1955	1955	45
305	20240530	135600	79840982	1957	1957	1957	1957	11
306	20240530	135500	79819455	1957	1957	1957	1957	0
307	20240530	135400	79819455	1957	1957	1957	1957	0
308	20240530	135300	79819455	1957	1957	1957	1957	0
309	20240530	135200	79819455	1957	1957	1958	1957	22
310	20240530	135100	79776396	1957	1957	1957	1957	0
311	20240530	135000	79776396	1957	1957	1957	1957	0
312	20240530	134900	79776396	1957	1957	1957	1957	60
313	20240530	134800	79658976	1953	1953	1953	1953	0
314	20240530	134700	79658976	1953	1953	1953	1953	0
315	20240530	134600	79658976	1953	1955	1955	1953	257
316	20240530	134500	79156945	1957	1957	1957	1957	0
317	20240530	134400	79156945	1957	1957	1957	1957	0
318	20240530	134300	79156945	1957	1957	1957	1957	15
319	20240530	134200	79127590	1956	1956	1956	1956	0
320	20240530	134100	79127590	1956	1956	1956	1956	2
321	20240530	134000	79123678	1957	1957	1957	1957	0
322	20240530	133900	79123678	1957	1957	1957	1957	65
323	20240530	133800	78996473	1958	1958	1958	1958	1
324	20240530	133700	78994515	1958	1958	1958	1958	5
325	20240530	133600	78984725	1958	1958	1958	1958	6
326	20240530	133500	78972977	1958	1958	1958	1958	5
327	20240530	133400	78963187	1959	1959	1959	1959	5
328	20240530	133300	78953392	1958	1958	1958	1958	0
329	20240530	133200	78953392	1958	1958	1958	1958	0
330	20240530	133100	78953392	1958	1958	1958	1958	0
331	20240530	133000	78953392	1958	1958	1958	1958	6
332	20240530	132900	78941644	1957	1958	1958	1957	40
333	20240530	132800	78863359	1959	1959	1959	1959	45
334	20240530	132700	78775204	1960	1960	1960	1960	6
335	20240530	132600	78763444	1959	1959	1959	1959	142
336	20240530	132500	78485266	1959	1959	1959	1959	0
337	20240530	132400	78485266	1959	1959	1959	1959	0
338	20240530	132300	78485266	1959	1959	1959	1959	1
339	20240530	132200	78483307	1958	1958	1958	1958	0
340	20240530	132100	78483307	1958	1958	1958	1958	0
341	20240530	132000	78483307	1958	1958	1958	1958	11
342	20240530	131900	78461769	1955	1955	1955	1955	0
343	20240530	131800	78461769	1955	1956	1956	1955	350
344	20240530	131700	77777513	1960	1960	1960	1960	0
345	20240530	131600	77777513	1960	1960	1960	1960	0
346	20240530	131500	77777513	1960	1956	1960	1956	170
347	20240530	131400	77444654	1956	1956	1956	1956	5
348	20240530	131300	77434874	1956	1956	1956	1956	5
349	20240530	131200	77425094	1956	1956	1956	1956	0
350	20240530	131100	77425094	1956	1955	1956	1955	2390
351	20240530	131000	72752613	1955	1955	1955	1955	5
352	20240530	130900	72742838	1955	1955	1955	1955	0
353	20240530	130800	72742838	1955	1955	1955	1955	52
354	20240530	130700	72641178	1955	1956	1956	1955	65
355	20240530	130600	72514097	1956	1956	1956	1956	7
356	20240530	130500	72500405	1956	1956	1956	1956	0
357	20240530	130400	72500405	1956	1956	1956	1956	6
358	20240530	130300	72488669	1956	1956	1956	1956	5
359	20240530	130200	72478889	1956	1956	1956	1956	6
360	20240530	130100	72467153	1956	1956	1956	1956	0
361	20240530	130000	72467153	1956	1956	1956	1956	6
362	20240530	125900	72455417	1955	1955	1955	1955	0
363	20240530	125800	72455417	1955	1955	1955	1955	5
364	20240530	125700	72445642	1955	1955	1955	1955	0
365	20240530	125600	72445642	1955	1955	1955	1955	0
366	20240530	125500	72445642	1955	1955	1955	1954	24
367	20240530	125400	72398724	1954	1954	1954	1954	3
368	20240530	125300	72392862	1954	1954	1954	1954	5
369	20240530	125200	72383092	1955	1955	1955	1955	0
370	20240530	125100	72383092	1955	1955	1955	1955	6
371	20240530	125000	72371362	1955	1955	1955	1955	5
372	20240530	124900	72361587	1955	1955	1955	1955	0
373	20240530	124800	72361587	1955	1955	1955	1955	6
374	20240530	124700	72349857	1955	1955	1955	1955	0
375	20240530	124600	72349857	1955	1955	1955	1955	5
376	20240530	124500	72340082	1955	1955	1955	1955	0
377	20240530	124400	72340082	1955	1955	1955	1955	6
378	20240530	124300	72328352	1954	1954	1954	1954	0
379	20240530	124200	72328352	1954	1954	1954	1954	0
380	20240530	124100	72328352	1954	1954	1954	1954	6
381	20240530	124000	72316628	1953	1953	1953	1953	1
382	20240530	123900	72314675	1953	1953	1953	1953	16
383	20240530	123800	72283427	1954	1954	1954	1954	0
384	20240530	123700	72283427	1954	1954	1954	1954	0
385	20240530	123600	72283427	1954	1954	1954	1954	10
386	20240530	123500	72263887	1955	1955	1955	1955	11
387	20240530	123400	72242382	1955	1955	1955	1955	0
388	20240530	123300	72242382	1955	1955	1955	1955	0
389	20240530	123200	72242382	1955	1955	1955	1955	0
390	20240530	123100	72242382	1955	1955	1955	1955	5
391	20240530	123000	72232607	1949	1949	1949	1949	0
392	20240530	122900	72232607	1949	1951	1951	1949	30
393	20240530	122800	72174115	1950	1950	1950	1950	0
394	20240530	122700	72174115	1950	1950	1950	1950	0
395	20240530	122600	72174115	1950	1950	1950	1950	147
396	20240530	122500	71887465	1951	1954	1954	1951	591
397	20240530	122400	70733643	1955	1955	1955	1955	0
398	20240530	122300	70733643	1955	1955	1955	1955	105
399	20240530	122200	70528368	1955	1955	1955	1955	106
400	20240530	122100	70321138	1955	1955	1955	1955	5
401	20240530	122000	70311363	1955	1955	1955	1955	0
402	20240530	121900	70311363	1955	1955	1955	1955	110
403	20240530	121800	70096313	1955	1955	1955	1955	0
404	20240530	121700	70096313	1955	1955	1955	1955	1
405	20240530	121600	70094358	1953	1951	1953	1951	131
406	20240530	121500	69838616	1951	1950	1951	1950	83
407	20240530	121400	69676736	1950	1950	1950	1950	5
408	20240530	121300	69666986	1949	1949	1949	1949	81
409	20240530	121200	69509117	1947	1947	1947	1947	67
410	20240530	121100	69378668	1947	1947	1947	1947	5
411	20240530	121000	69368933	1947	1947	1947	1947	0
412	20240530	120900	69368933	1947	1947	1947	1947	6
413	20240530	120800	69357251	1946	1946	1946	1946	0
414	20240530	120700	69357251	1946	1946	1946	1946	0
415	20240530	120600	69357251	1946	1946	1946	1946	5
416	20240530	120500	69347521	1947	1947	1947	1947	6
417	20240530	120400	69335839	1947	1947	1947	1947	5
418	20240530	120300	69326104	1947	1947	1947	1947	11
419	20240530	120200	69304687	1947	1947	1947	1947	5
420	20240530	120100	69294952	1947	1947	1947	1947	0
421	20240530	120000	69294952	1947	1947	1947	1947	6
422	20240530	115900	69283270	1947	1947	1947	1947	0
423	20240530	115800	69283270	1947	1947	1947	1947	5
424	20240530	115700	69273535	1947	1947	1947	1947	0
425	20240530	115600	69273535	1947	1947	1947	1947	6
426	20240530	115500	69261853	1947	1947	1947	1947	5
427	20240530	115400	69252118	1947	1947	1947	1947	0
428	20240530	115300	69252118	1947	1947	1947	1947	18
429	20240530	115200	69217072	1949	1949	1949	1949	0
430	20240530	115100	69217072	1949	1949	1949	1949	0
431	20240530	115000	69217072	1949	1949	1949	1949	0
432	20240530	114900	69217072	1949	1950	1950	1949	33
433	20240530	114800	69152749	1952	1952	1952	1952	0
434	20240530	114700	69152749	1952	1952	1952	1952	0
435	20240530	114600	69152749	1952	1952	1952	1952	0
436	20240530	114500	69152749	1952	1952	1952	1952	0
437	20240530	114400	69152749	1952	1952	1952	1952	0
438	20240530	114300	69152749	1952	1952	1952	1952	0
439	20240530	114200	69152749	1952	1950	1952	1950	218
440	20240530	114100	68727299	1950	1950	1950	1950	0
441	20240530	114000	68727299	1950	1950	1950	1950	0
442	20240530	113900	68727299	1950	1950	1950	1950	5
443	20240530	113800	68717549	1950	1950	1950	1950	0
444	20240530	113700	68717549	1950	1951	1951	1950	52
445	20240530	113600	68616117	1951	1951	1951	1951	28
446	20240530	113500	68561489	1951	1944	1951	1944	2
447	20240530	113400	68557594	1951	1951	1951	1951	5
448	20240530	113300	68547839	1951	1951	1951	1951	0
449	20240530	113200	68547839	1951	1951	1951	1951	0
450	20240530	113100	68547839	1951	1951	1951	1951	0
451	20240530	113000	68547839	1951	1951	1951	1951	0
452	20240530	112900	68547839	1951	1951	1951	1951	0
453	20240530	112800	68547839	1951	1951	1951	1951	0
454	20240530	112700	68547839	1951	1951	1951	1951	26
455	20240530	112600	68497113	1951	1951	1951	1951	0
456	20240530	112500	68497113	1951	1951	1951	1951	0
457	20240530	112400	68497113	1951	1951	1951	1951	1
458	20240530	112300	68495162	1941	1941	1941	1941	0
459	20240530	112200	68495162	1941	1941	1941	1941	0
460	20240530	112100	68495162	1941	1941	1941	1941	0
461	20240530	112000	68495162	1941	1941	1941	1941	1
462	20240530	111900	68493221	1940	1940	1940	1940	1626
463	20240530	111800	65338781	1940	1940	1940	1940	6
464	20240530	111700	65327141	1940	1940	1940	1940	0
465	20240530	111600	65327141	1940	1940	1940	1940	5
466	20240530	111500	65317441	1940	1940	1940	1940	0
467	20240530	111400	65317441	1940	1940	1940	1940	7
468	20240530	111300	65303861	1940	1941	1941	1940	3410
469	20240530	111200	58688351	1941	1943	1943	1941	127
470	20240530	111100	58441639	1943	1943	1943	1943	4
471	20240530	111000	58433867	1944	1944	1944	1944	307
472	20240530	110900	57837059	1945	1945	1945	1945	6
473	20240530	110800	57825389	1945	1945	1945	1945	4
474	20240530	110700	57817609	1945	1946	1946	1945	305
475	20240530	110600	57224379	1946	1946	1946	1946	221
476	20240530	110500	56794313	1947	1947	1947	1947	6
477	20240530	110400	56782631	1946	1947	1947	1946	81
478	20240530	110300	56625004	1948	1950	1950	1948	1692
479	20240530	110200	53327354	1951	1951	1951	1951	6
480	20240530	110100	53315648	1951	1951	1951	1951	0
481	20240530	110000	53315648	1951	1951	1951	1951	5
482	20240530	105900	53305893	1950	1950	1950	1950	45
483	20240530	105800	53218143	1951	1951	1951	1951	6
484	20240530	105700	53206437	1951	1951	1951	1951	0
485	20240530	105600	53206437	1951	1951	1951	1951	5
486	20240530	105500	53196682	1952	1951	1952	1951	16
487	20240530	105400	53165456	1951	1951	1951	1951	0
488	20240530	105300	53165456	1951	1952	1952	1951	90
489	20240530	105200	52989781	1950	1950	1950	1950	0
490	20240530	105100	52989781	1950	1951	1951	1950	600
491	20240530	105000	51819775	1952	1952	1952	1952	0
492	20240530	104900	51819775	1952	1952	1952	1952	7
493	20240530	104800	51806111	1952	1952	1952	1952	0
494	20240530	104700	51806111	1952	1952	1952	1952	6
495	20240530	104600	51794399	1955	1955	1955	1955	6
496	20240530	104500	51782669	1953	1955	1955	1953	4
497	20240530	104400	51774852	1955	1955	1955	1955	130
498	20240530	104300	51520702	1956	1956	1956	1956	0
499	20240530	104200	51520702	1956	1956	1956	1956	6
500	20240530	104100	51508966	1956	1956	1956	1956	0
501	20240530	104000	51508966	1956	1956	1956	1956	0
502	20240530	103900	51508966	1956	1956	1956	1956	0
503	20240530	103800	51508966	1956	1956	1956	1956	0
504	20240530	103700	51508966	1956	1956	1956	1956	0
505	20240530	103600	51508966	1956	1956	1956	1956	0
506	20240530	103500	51508966	1956	1956	1956	1956	0
507	20240530	103400	51508966	1956	1956	1956	1956	0
508	20240530	103300	51508966	1956	1956	1956	1956	1
509	20240530	103200	51507010	1956	1958	1958	1956	107
510	20240530	103100	51297696	1956	1956	1956	1956	0
511	20240530	103000	51297696	1956	1956	1956	1956	3
512	20240530	102900	51291828	1959	1959	1959	1959	0
513	20240530	102800	51291828	1959	1959	1959	1959	11
514	20240530	102700	51270279	1964	1964	1964	1964	1
515	20240530	102600	51268315	1959	1959	1959	1959	37
516	20240530	102500	51195832	1964	1964	1964	1964	0
517	20240530	102400	51195832	1964	1964	1964	1964	0
518	20240530	102300	51195832	1964	1963	1964	1963	100
519	20240530	102200	50999434	1963	1963	1963	1963	0
520	20240530	102100	50999434	1963	1963	1963	1963	301
521	20240530	102000	50408571	1963	1963	1963	1963	200
522	20240530	101900	50015971	1963	1949	1963	1949	591
523	20240530	101800	48860304	1949	1949	1949	1949	0
524	20240530	101700	48860304	1949	1949	1949	1949	0
525	20240530	101600	48860304	1949	1936	1949	1936	1038
526	20240530	101500	46846326	1935	1936	1936	1935	556
527	20240530	101400	45770170	1938	1940	1940	1938	8
528	20240530	101300	45754652	1940	1940	1940	1940	0
529	20240530	101200	45754652	1940	1941	1941	1937	1416
530	20240530	101100	43007564	1944	1944	1944	1944	0
531	20240530	101000	43007564	1944	1943	1944	1943	82
532	20240530	100900	42848236	1941	1941	1941	1941	1
533	20240530	100800	42846295	1941	1941	1941	1941	4
534	20240530	100700	42838531	1941	1941	1941	1941	6
535	20240530	100600	42826885	1942	1942	1942	1942	0
536	20240530	100500	42826885	1942	1943	1943	1942	19
537	20240530	100400	42789982	1942	1942	1942	1942	500
538	20240530	100300	41818982	1943	1943	1943	1943	6
539	20240530	100200	41807324	1944	1944	1944	1944	10
540	20240530	100100	41787884	1945	1945	1945	1945	0
541	20240530	100000	41787884	1945	1945	1945	1945	0
542	20240530	095900	41787884	1945	1945	1945	1945	0
543	20240530	095800	41787884	1945	1945	1945	1945	20
544	20240530	095700	41748984	1943	1943	1943	1943	0
545	20240530	095600	41748984	1943	1943	1943	1943	3
546	20240530	095500	41743155	1949	1949	1949	1949	0
547	20240530	095400	41743155	1949	1949	1949	1949	1
548	20240530	095300	41741206	1942	1942	1942	1942	486
549	20240530	095200	40797394	1936	1936	1936	1936	0
550	20240530	095100	40797394	1936	1942	1942	1936	534
551	20240530	095000	39760480	1953	1953	1953	1953	37
552	20240530	094900	39688219	1942	1942	1942	1942	0
553	20240530	094800	39688219	1942	1942	1942	1942	0
554	20240530	094700	39688219	1942	1942	1942	1942	2
555	20240530	094600	39684335	1948	1948	1950	1948	1027
556	20240530	094500	37683737	1948	1948	1948	1948	1
557	20240530	094400	37681789	1948	1948	1948	1948	0
558	20240530	094300	37681789	1948	1948	1948	1948	0
559	20240530	094200	37681789	1948	1948	1948	1948	0
560	20240530	094100	37681789	1948	1948	1948	1948	0
561	20240530	094000	37681789	1948	1948	1948	1948	1
562	20240530	093900	37679841	1930	1930	1930	1930	0
563	20240530	093800	37679841	1930	1930	1930	1930	10
564	20240530	093700	37660541	1930	1930	1930	1930	0
565	20240530	093600	37660541	1930	1937	1937	1930	5163
566	20240530	093500	27687032	1938	1938	1938	1938	6
567	20240530	093400	27675404	1938	1942	1942	1938	3193
568	20240530	093300	21480961	1946	1946	1946	1946	0
569	20240530	093200	21480961	1946	1940	1946	1940	731
570	20240530	093100	20061921	1940	1946	1946	1940	3458
571	20240530	093000	13351248	1945	1945	1945	1945	0
572	20240530	092900	13351248	1945	1947	1947	1945	1700
573	20240530	092800	10044590	1948	1952	1952	1947	842
574	20240530	092700	8404310	1948	1948	1948	1948	0
575	20240530	092600	8404310	1948	1948	1948	1948	0
576	20240530	092500	8404310	1948	1948	1948	1948	0
577	20240530	092400	8404310	1948	1948	1948	1948	0
578	20240530	092300	8404310	1948	1948	1948	1948	0
579	20240530	092200	8404310	1948	1948	1948	1948	0
580	20240530	092100	8404310	1948	1948	1948	1948	0
581	20240530	092000	8404310	1948	1948	1948	1948	0
582	20240530	091900	8404310	1948	1949	1949	1948	900
583	20240530	091800	6650995	1948	1948	1948	1948	0
584	20240530	091700	6650995	1948	1948	1948	1948	0
585	20240530	091600	6650995	1948	1948	1948	1948	0
586	20240530	091500	6650995	1948	1948	1948	1948	0
587	20240530	091400	6650995	1948	1948	1948	1948	0
588	20240530	091300	6650995	1948	1948	1948	1948	370
589	20240530	091200	5930235	1948	1948	1948	1948	8
590	20240530	091100	5914651	1948	1948	1948	1948	27
591	20240530	091000	5862055	1948	1950	1950	1948	141
592	20240530	090900	5587307	1950	1952	1952	1950	2671
593	20240530	090800	378818	1953	1955	1955	1953	2
594	20240530	090700	374910	1962	1962	1962	1962	7
595	20240530	090600	361176	1962	1962	1962	1962	0
596	20240530	090500	361176	1962	1962	1963	1962	108
597	20240530	090400	149180	1962	1962	1962	1962	0
598	20240530	090300	149180	1962	1962	1962	1962	0
599	20240530	090200	149180	1962	1962	1962	1962	8
600	20240530	090100	133484	1963	1963	1963	1963	0
601	20240530	090000	133484	1963	1963	1963	1963	68