KissMeData/131100/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	202200	66602808	1964	1964	1964	1964	299
3	20240531	202100	66602808	1964	1964	1964	1964	0
4	20240531	202000	66602808	1964	1964	1964	1964	0
5	20240531	201900	66602808	1964	1964	1964	1964	0
6	20240531	201800	66602808	1964	1964	1964	1964	0
7	20240531	201700	66602808	1964	1964	1964	1964	0
8	20240531	201600	66602808	1964	1964	1964	1964	0
9	20240531	201500	66602808	1964	1964	1964	1964	0
10	20240531	201400	66602808	1964	1964	1964	1964	0
11	20240531	201300	66602808	1964	1964	1964	1964	0
12	20240531	201200	66602808	1964	1964	1964	1964	0
13	20240531	201100	66602808	1964	1964	1964	1964	0
14	20240531	201000	66602808	1964	1964	1964	1964	0
15	20240531	200900	66602808	1964	1964	1964	1964	0
16	20240531	200800	66602808	1964	1964	1964	1964	0
17	20240531	200700	66602808	1964	1964	1964	1964	0
18	20240531	200600	66602808	1964	1964	1964	1964	0
19	20240531	200500	66602808	1964	1964	1964	1964	0
20	20240531	200400	66602808	1964	1964	1964	1964	0
21	20240531	200300	66602808	1964	1964	1964	1964	0
22	20240531	200200	66602808	1964	1964	1964	1964	0
23	20240531	200100	66602808	1964	1964	1964	1964	0
24	20240531	200000	66602808	1964	1964	1964	1964	0
25	20240531	195900	66602808	1964	1964	1964	1964	0
26	20240531	195800	66602808	1964	1964	1964	1964	0
27	20240531	195700	66602808	1964	1964	1964	1964	0
28	20240531	195600	66602808	1964	1964	1964	1964	0
29	20240531	195500	66602808	1964	1964	1964	1964	0
30	20240531	195400	66602808	1964	1964	1964	1964	0
31	20240531	195300	66602808	1964	1964	1964	1964	0
32	20240531	195200	66602808	1964	1964	1964	1964	299
33	20240531	195100	66602808	1964	1964	1964	1964	0
34	20240531	195000	66602808	1964	1964	1964	1964	0
35	20240531	194900	66602808	1964	1964	1964	1964	0
36	20240531	194800	66602808	1964	1964	1964	1964	0
37	20240531	194700	66602808	1964	1964	1964	1964	0
38	20240531	194600	66602808	1964	1964	1964	1964	0
39	20240531	194500	66602808	1964	1964	1964	1964	0
40	20240531	194400	66602808	1964	1964	1964	1964	0
41	20240531	194300	66602808	1964	1964	1964	1964	0
42	20240531	194200	66602808	1964	1964	1964	1964	0
43	20240531	194100	66602808	1964	1964	1964	1964	0
44	20240531	194000	66602808	1964	1964	1964	1964	0
45	20240531	193900	66602808	1964	1964	1964	1964	0
46	20240531	193800	66602808	1964	1964	1964	1964	0
47	20240531	193700	66602808	1964	1964	1964	1964	0
48	20240531	193600	66602808	1964	1964	1964	1964	0
49	20240531	193500	66602808	1964	1964	1964	1964	0
50	20240531	193400	66602808	1964	1964	1964	1964	0
51	20240531	193300	66602808	1964	1964	1964	1964	0
52	20240531	193200	66602808	1964	1964	1964	1964	0
53	20240531	193100	66602808	1964	1964	1964	1964	0
54	20240531	193000	66602808	1964	1964	1964	1964	0
55	20240531	192900	66602808	1964	1964	1964	1964	0
56	20240531	192800	66602808	1964	1964	1964	1964	0
57	20240531	192700	66602808	1964	1964	1964	1964	0
58	20240531	192600	66602808	1964	1964	1964	1964	0
59	20240531	192500	66602808	1964	1964	1964	1964	0
60	20240531	192400	66602808	1964	1964	1964	1964	0
61	20240531	192300	66602808	1964	1964	1964	1964	0
62	20240531	192200	66602808	1964	1964	1964	1964	299
63	20240531	192100	66602808	1964	1964	1964	1964	0
64	20240531	192000	66602808	1964	1964	1964	1964	0
65	20240531	191900	66602808	1964	1964	1964	1964	0
66	20240531	191800	66602808	1964	1964	1964	1964	0
67	20240531	191700	66602808	1964	1964	1964	1964	0
68	20240531	191600	66602808	1964	1964	1964	1964	0
69	20240531	191500	66602808	1964	1964	1964	1964	0
70	20240531	191400	66602808	1964	1964	1964	1964	0
71	20240531	191300	66602808	1964	1964	1964	1964	0
72	20240531	191200	66602808	1964	1964	1964	1964	0
73	20240531	191100	66602808	1964	1964	1964	1964	0
74	20240531	191000	66602808	1964	1964	1964	1964	0
75	20240531	190900	66602808	1964	1964	1964	1964	0
76	20240531	190800	66602808	1964	1964	1964	1964	0
77	20240531	190700	66602808	1964	1964	1964	1964	0
78	20240531	190600	66602808	1964	1964	1964	1964	0
79	20240531	190500	66602808	1964	1964	1964	1964	0
80	20240531	190400	66602808	1964	1964	1964	1964	0
81	20240531	190300	66602808	1964	1964	1964	1964	0
82	20240531	190200	66602808	1964	1964	1964	1964	0
83	20240531	190100	66602808	1964	1964	1964	1964	0
84	20240531	190000	66602808	1964	1964	1964	1964	0
85	20240531	185900	66602808	1964	1964	1964	1964	0
86	20240531	185800	66602808	1964	1964	1964	1964	0
87	20240531	185700	66602808	1964	1964	1964	1964	0
88	20240531	185600	66602808	1964	1964	1964	1964	0
89	20240531	185500	66602808	1964	1964	1964	1964	0
90	20240531	185400	66602808	1964	1964	1964	1964	0
91	20240531	185300	66602808	1964	1964	1964	1964	0
92	20240531	185200	66602808	1964	1964	1964	1964	299
93	20240531	185100	66602808	1964	1964	1964	1964	0
94	20240531	185000	66602808	1964	1964	1964	1964	0
95	20240531	184900	66602808	1964	1964	1964	1964	0
96	20240531	184800	66602808	1964	1964	1964	1964	0
97	20240531	184700	66602808	1964	1964	1964	1964	0
98	20240531	184600	66602808	1964	1964	1964	1964	0
99	20240531	184500	66602808	1964	1964	1964	1964	0
100	20240531	184400	66602808	1964	1964	1964	1964	0
101	20240531	184300	66602808	1964	1964	1964	1964	0
102	20240531	184200	66602808	1964	1964	1964	1964	0
103	20240531	184100	66602808	1964	1964	1964	1964	0
104	20240531	184000	66602808	1964	1964	1964	1964	0
105	20240531	183900	66602808	1964	1964	1964	1964	0
106	20240531	183800	66602808	1964	1964	1964	1964	0
107	20240531	183700	66602808	1964	1964	1964	1964	0
108	20240531	183600	66602808	1964	1964	1964	1964	0
109	20240531	183500	66602808	1964	1964	1964	1964	0
110	20240531	183400	66602808	1964	1964	1964	1964	0
111	20240531	183300	66602808	1964	1964	1964	1964	0
112	20240531	183200	66602808	1964	1964	1964	1964	0
113	20240531	183100	66602808	1964	1964	1964	1964	0
114	20240531	183000	66602808	1964	1964	1964	1964	0
115	20240531	182900	66602808	1964	1964	1964	1964	0
116	20240531	182800	66602808	1964	1964	1964	1964	0
117	20240531	182700	66602808	1964	1964	1964	1964	0
118	20240531	182600	66602808	1964	1964	1964	1964	0
119	20240531	182500	66602808	1964	1964	1964	1964	0
120	20240531	182400	66602808	1964	1964	1964	1964	0
121	20240531	182300	66602808	1964	1964	1964	1964	0
122	20240531	182200	66602808	1964	1964	1964	1964	299
123	20240531	182100	66602808	1964	1964	1964	1964	0
124	20240531	182000	66602808	1964	1964	1964	1964	0
125	20240531	181900	66602808	1964	1964	1964	1964	0
126	20240531	181800	66602808	1964	1964	1964	1964	0
127	20240531	181700	66602808	1964	1964	1964	1964	0
128	20240531	181600	66602808	1964	1964	1964	1964	0
129	20240531	181500	66602808	1964	1964	1964	1964	0
130	20240531	181400	66602808	1964	1964	1964	1964	0
131	20240531	181300	66602808	1964	1964	1964	1964	0
132	20240531	181200	66602808	1964	1964	1964	1964	0
133	20240531	181100	66602808	1964	1964	1964	1964	0
134	20240531	181000	66602808	1964	1964	1964	1964	0
135	20240531	180900	66602808	1964	1964	1964	1964	0
136	20240531	180800	66602808	1964	1964	1964	1964	0
137	20240531	180700	66602808	1964	1964	1964	1964	0
138	20240531	180600	66602808	1964	1964	1964	1964	0
139	20240531	180500	66602808	1964	1964	1964	1964	0
140	20240531	180400	66602808	1964	1964	1964	1964	0
141	20240531	180300	66602808	1964	1964	1964	1964	0
142	20240531	180200	66602808	1964	1964	1964	1964	0
143	20240531	180100	66602808	1964	1964	1964	1964	0
144	20240531	180000	66602808	1964	1964	1964	1964	0
145	20240531	175900	66602808	1964	1964	1964	1964	0
146	20240531	175800	66602808	1964	1964	1964	1964	0
147	20240531	175700	66602808	1964	1964	1964	1964	0
148	20240531	175600	66602808	1964	1964	1964	1964	0
149	20240531	175500	66602808	1964	1964	1964	1964	0
150	20240531	175400	66602808	1964	1964	1964	1964	0
151	20240531	175300	66602808	1964	1964	1964	1964	0
152	20240531	175200	66602808	1964	1964	1964	1964	299
153	20240531	175100	66602808	1964	1964	1964	1964	0
154	20240531	175000	66602808	1964	1964	1964	1964	0
155	20240531	174900	66602808	1964	1964	1964	1964	0
156	20240531	174800	66602808	1964	1964	1964	1964	0
157	20240531	174700	66602808	1964	1964	1964	1964	0
158	20240531	174600	66602808	1964	1964	1964	1964	0
159	20240531	174500	66602808	1964	1964	1964	1964	0
160	20240531	174400	66602808	1964	1964	1964	1964	0
161	20240531	174300	66602808	1964	1964	1964	1964	0
162	20240531	174200	66602808	1964	1964	1964	1964	0
163	20240531	174100	66602808	1964	1964	1964	1964	0
164	20240531	174000	66602808	1964	1964	1964	1964	0
165	20240531	173900	66602808	1964	1964	1964	1964	0
166	20240531	173800	66602808	1964	1964	1964	1964	0
167	20240531	173700	66602808	1964	1964	1964	1964	0
168	20240531	173600	66602808	1964	1964	1964	1964	0
169	20240531	173500	66602808	1964	1964	1964	1964	0
170	20240531	173400	66602808	1964	1964	1964	1964	0
171	20240531	173300	66602808	1964	1964	1964	1964	0
172	20240531	173200	66602808	1964	1964	1964	1964	0
173	20240531	173100	66602808	1964	1964	1964	1964	0
174	20240531	173000	66602808	1964	1964	1964	1964	0
175	20240531	172900	66602808	1964	1964	1964	1964	0
176	20240531	172800	66602808	1964	1964	1964	1964	0
177	20240531	172700	66602808	1964	1964	1964	1964	0
178	20240531	172600	66602808	1964	1964	1964	1964	0
179	20240531	172500	66602808	1964	1964	1964	1964	0
180	20240531	172400	66602808	1964	1964	1964	1964	0
181	20240531	172300	66602808	1964	1964	1964	1964	0
182	20240531	172200	66602808	1964	1964	1964	1964	299
183	20240531	172100	66602808	1964	1964	1964	1964	0
184	20240531	172000	66602808	1964	1964	1964	1964	0
185	20240531	171900	66602808	1964	1964	1964	1964	0
186	20240531	171800	66602808	1964	1964	1964	1964	0
187	20240531	171700	66602808	1964	1964	1964	1964	0
188	20240531	171600	66602808	1964	1964	1964	1964	0
189	20240531	171500	66602808	1964	1964	1964	1964	0
190	20240531	171400	66602808	1964	1964	1964	1964	0
191	20240531	171300	66602808	1964	1964	1964	1964	0
192	20240531	171200	66602808	1964	1964	1964	1964	0
193	20240531	171100	66602808	1964	1964	1964	1964	0
194	20240531	171000	66602808	1964	1964	1964	1964	0
195	20240531	170900	66602808	1964	1964	1964	1964	0
196	20240531	170800	66602808	1964	1964	1964	1964	0
197	20240531	170700	66602808	1964	1964	1964	1964	0
198	20240531	170600	66602808	1964	1964	1964	1964	0
199	20240531	170500	66602808	1964	1964	1964	1964	0
200	20240531	170400	66602808	1964	1964	1964	1964	0
201	20240531	170300	66602808	1964	1964	1964	1964	0
202	20240531	170200	66602808	1964	1964	1964	1964	0
203	20240531	170100	66602808	1964	1964	1964	1964	0
204	20240531	170000	66602808	1964	1964	1964	1964	0
205	20240531	165900	66602808	1964	1964	1964	1964	0
206	20240531	165800	66602808	1964	1964	1964	1964	0
207	20240531	165700	66602808	1964	1964	1964	1964	0
208	20240531	165600	66602808	1964	1964	1964	1964	0
209	20240531	165500	66602808	1964	1964	1964	1964	0
210	20240531	165400	66602808	1964	1964	1964	1964	0
211	20240531	165300	66602808	1964	1964	1964	1964	0
212	20240531	165200	66602808	1964	1964	1964	1964	299
213	20240531	165100	66602808	1964	1964	1964	1964	0
214	20240531	165000	66602808	1964	1964	1964	1964	0
215	20240531	164900	66602808	1964	1964	1964	1964	0
216	20240531	164800	66602808	1964	1964	1964	1964	0
217	20240531	164700	66602808	1964	1964	1964	1964	0
218	20240531	164600	66602808	1964	1964	1964	1964	0
219	20240531	164500	66602808	1964	1964	1964	1964	0
220	20240531	164400	66602808	1964	1964	1964	1964	0
221	20240531	164300	66602808	1964	1964	1964	1964	0
222	20240531	164200	66602808	1964	1964	1964	1964	0
223	20240531	164100	66602808	1964	1964	1964	1964	0
224	20240531	164000	66602808	1964	1964	1964	1964	0
225	20240531	163900	66602808	1964	1964	1964	1964	0
226	20240531	163800	66602808	1964	1964	1964	1964	0
227	20240531	163700	66602808	1964	1964	1964	1964	0
228	20240531	163600	66602808	1964	1964	1964	1964	0
229	20240531	163500	66602808	1964	1964	1964	1964	0
230	20240531	163400	66602808	1964	1964	1964	1964	0
231	20240531	163300	66602808	1964	1964	1964	1964	0
232	20240531	163200	66602808	1964	1964	1964	1964	0
233	20240531	163100	66602808	1964	1964	1964	1964	0
234	20240531	163000	66602808	1964	1964	1964	1964	0
235	20240531	162900	66602808	1964	1964	1964	1964	0
236	20240531	162800	66602808	1964	1964	1964	1964	0
237	20240531	162700	66602808	1964	1964	1964	1964	0
238	20240531	162600	66602808	1964	1964	1964	1964	0
239	20240531	162500	66602808	1964	1964	1964	1964	0
240	20240531	162400	66602808	1964	1964	1964	1964	0
241	20240531	162300	66602808	1964	1964	1964	1964	0
242	20240531	162200	66602808	1964	1964	1964	1964	299
243	20240531	162100	66602808	1964	1964	1964	1964	0
244	20240531	162000	66602808	1964	1964	1964	1964	0
245	20240531	161900	66602808	1964	1964	1964	1964	0
246	20240531	161800	66602808	1964	1964	1964	1964	0
247	20240531	161700	66602808	1964	1964	1964	1964	0
248	20240531	161600	66602808	1964	1964	1964	1964	0
249	20240531	161500	66602808	1964	1964	1964	1964	0
250	20240531	161400	66602808	1964	1964	1964	1964	0
251	20240531	161300	66602808	1964	1964	1964	1964	0
252	20240531	161200	66602808	1964	1964	1964	1964	0
253	20240531	161100	66602808	1964	1964	1964	1964	0
254	20240531	161000	66602808	1964	1964	1964	1964	0
255	20240531	160900	66602808	1964	1964	1964	1964	0
256	20240531	160800	66602808	1964	1964	1964	1964	0
257	20240531	160700	66602808	1964	1964	1964	1964	0
258	20240531	160600	66602808	1964	1964	1964	1964	0
259	20240531	160500	66602808	1964	1964	1964	1964	0
260	20240531	160400	66602808	1964	1964	1964	1964	0
261	20240531	160300	66602808	1964	1964	1964	1964	0
262	20240531	160200	66602808	1964	1964	1964	1964	0
263	20240531	160100	66602808	1964	1964	1964	1964	0
264	20240531	160000	66602808	1964	1964	1964	1964	0
265	20240531	155900	66602808	1964	1964	1964	1964	0
266	20240531	155800	66602808	1964	1964	1964	1964	0
267	20240531	155700	66602808	1964	1964	1964	1964	0
268	20240531	155600	66602808	1964	1964	1964	1964	0
269	20240531	155500	66602808	1964	1964	1964	1964	0
270	20240531	155400	66602808	1964	1964	1964	1964	0
271	20240531	155300	66602808	1964	1964	1964	1964	0
272	20240531	155200	66602808	1964	1964	1964	1964	299
273	20240531	155100	66602808	1964	1964	1964	1964	0
274	20240531	155000	66602808	1964	1964	1964	1964	0
275	20240531	154900	66602808	1964	1964	1964	1964	0
276	20240531	154800	66602808	1964	1964	1964	1964	0
277	20240531	154700	66602808	1964	1964	1964	1964	0
278	20240531	154600	66602808	1964	1964	1964	1964	0
279	20240531	154500	66602808	1964	1964	1964	1964	0
280	20240531	154400	66602808	1964	1964	1964	1964	0
281	20240531	154300	66602808	1964	1964	1964	1964	0
282	20240531	154200	66602808	1964	1964	1964	1964	0
283	20240531	154100	66602808	1964	1964	1964	1964	0
284	20240531	154000	66602808	1964	1964	1964	1964	0
285	20240531	153900	66602808	1964	1964	1964	1964	0
286	20240531	153800	66602808	1964	1964	1964	1964	0
287	20240531	153700	66602808	1964	1964	1964	1964	0
288	20240531	153600	66602808	1964	1964	1964	1964	0
289	20240531	153500	66602808	1964	1964	1964	1964	0
290	20240531	153400	66602808	1964	1964	1964	1964	0
291	20240531	153300	66602808	1964	1964	1964	1964	0
292	20240531	153200	66602808	1964	1964	1964	1964	0
293	20240531	153100	66602808	1964	1964	1964	1964	0
294	20240531	153000	66602808	1964	1964	1964	1964	299
295	20240531	152900	66015572	1964	1964	1964	1964	0
296	20240531	152800	66015572	1964	1964	1964	1964	0
297	20240531	152700	66015572	1964	1964	1964	1964	0
298	20240531	152600	66015572	1964	1964	1964	1964	0
299	20240531	152500	66015572	1964	1964	1964	1964	0
300	20240531	152400	66015572	1964	1964	1964	1964	0
301	20240531	152300	66015572	1964	1964	1964	1964	0
302	20240531	152200	66015572	1964	1964	1964	1964	0
303	20240531	152100	66015572	1964	1964	1964	1964	0
304	20240531	152000	66015572	1964	1964	1964	1964	0
305	20240531	151900	66015572	1964	1964	1964	1964	0
306	20240531	151800	66015572	1964	1964	1964	1964	6
307	20240531	151700	66003788	1968	1968	1968	1968	0
308	20240531	151600	66003788	1968	1966	1968	1966	28
309	20240531	151500	65948724	1966	1966	1966	1966	1
310	20240531	151400	65946758	1969	1969	1969	1969	0
311	20240531	151300	65946758	1969	1969	1969	1969	0
312	20240531	151200	65946758	1969	1969	1969	1969	0
313	20240531	151100	65946758	1969	1969	1969	1969	1
314	20240531	151000	65944789	1966	1966	1966	1966	14
315	20240531	150900	65917265	1969	1969	1969	1969	0
316	20240531	150800	65917265	1969	1969	1969	1969	0
317	20240531	150700	65917265	1969	1969	1969	1969	0
318	20240531	150600	65917265	1969	1969	1969	1969	3
319	20240531	150500	65911358	1969	1969	1969	1969	0
320	20240531	150400	65911358	1969	1969	1969	1969	0
321	20240531	150300	65911358	1969	1969	1969	1969	2
322	20240531	150200	65907420	1969	1969	1969	1969	1
323	20240531	150100	65905451	1969	1969	1969	1969	0
324	20240531	150000	65905451	1969	1969	1969	1969	0
325	20240531	145900	65905451	1969	1969	1969	1969	2
326	20240531	145800	65901513	1967	1967	1967	1967	0
327	20240531	145700	65901513	1967	1967	1967	1967	0
328	20240531	145600	65901513	1967	1967	1967	1967	0
329	20240531	145500	65901513	1967	1967	1967	1967	0
330	20240531	145400	65901513	1967	1967	1967	1967	0
331	20240531	145300	65901513	1967	1968	1968	1967	44
332	20240531	145200	65814938	1969	1969	1969	1969	0
333	20240531	145100	65814938	1969	1969	1969	1969	0
334	20240531	145000	65814938	1969	1969	1969	1969	15
335	20240531	144900	65785403	1970	1970	1970	1970	1
336	20240531	144800	65783433	1971	1971	1971	1971	0
337	20240531	144700	65783433	1971	1971	1971	1971	0
338	20240531	144600	65783433	1971	1971	1971	1971	0
339	20240531	144500	65783433	1971	1971	1971	1971	0
340	20240531	144400	65783433	1971	1971	1971	1971	0
341	20240531	144300	65783433	1971	1971	1971	1971	0
342	20240531	144200	65783433	1971	1971	1971	1971	0
343	20240531	144100	65783433	1971	1971	1971	1971	0
344	20240531	144000	65783433	1971	1971	1971	1971	0
345	20240531	143900	65783433	1971	1971	1971	1971	0
346	20240531	143800	65783433	1971	1971	1971	1971	1
347	20240531	143700	65781462	1971	1970	1971	1970	61
348	20240531	143600	65661287	1967	1967	1967	1967	18
349	20240531	143500	65625881	1967	1967	1967	1967	65
350	20240531	143400	65498026	1970	1970	1970	1970	0
351	20240531	143300	65498026	1970	1970	1970	1970	0
352	20240531	143200	65498026	1970	1970	1970	1970	2
353	20240531	143100	65494086	1967	1967	1967	1967	0
354	20240531	143000	65494086	1967	1967	1967	1967	1
355	20240531	142900	65492119	1970	1970	1970	1970	0
356	20240531	142800	65492119	1970	1970	1970	1970	0
357	20240531	142700	65492119	1970	1970	1970	1970	0
358	20240531	142600	65492119	1970	1970	1970	1970	0
359	20240531	142500	65492119	1970	1970	1970	1970	0
360	20240531	142400	65492119	1970	1970	1970	1970	0
361	20240531	142300	65492119	1970	1970	1970	1970	2
362	20240531	142200	65488179	1971	1971	1971	1971	0
363	20240531	142100	65488179	1971	1971	1971	1971	0
364	20240531	142000	65488179	1971	1971	1971	1971	0
365	20240531	141900	65488179	1971	1971	1971	1971	0
366	20240531	141800	65488179	1971	1971	1971	1971	0
367	20240531	141700	65488179	1971	1971	1971	1971	0
368	20240531	141600	65488179	1971	1971	1971	1971	4
369	20240531	141500	65480295	1972	1972	1972	1972	0
370	20240531	141400	65480295	1972	1972	1972	1972	0
371	20240531	141300	65480295	1972	1968	1972	1968	12
372	20240531	141200	65456651	1967	1967	1967	1967	1001
373	20240531	141100	63487684	1967	1967	1967	1967	0
374	20240531	141000	63487684	1967	1967	1967	1967	0
375	20240531	140900	63487684	1967	1967	1967	1967	0
376	20240531	140800	63487684	1967	1967	1967	1967	0
377	20240531	140700	63487684	1967	1967	1967	1967	0
378	20240531	140600	63487684	1967	1967	1967	1967	0
379	20240531	140500	63487684	1967	1967	1967	1967	0
380	20240531	140400	63487684	1967	1967	1967	1967	0
381	20240531	140300	63487684	1967	1967	1967	1967	0
382	20240531	140200	63487684	1967	1963	1967	1963	158
383	20240531	140100	63177508	1962	1962	1962	1962	148
384	20240531	140000	62887132	1961	1961	1961	1961	68
385	20240531	135900	62753784	1961	1961	1961	1961	0
386	20240531	135800	62753784	1961	1961	1961	1961	0
387	20240531	135700	62753784	1961	1961	1961	1961	82
388	20240531	135600	62592982	1962	1962	1962	1962	0
389	20240531	135500	62592982	1962	1962	1962	1962	0
390	20240531	135400	62592982	1962	1962	1962	1962	2
391	20240531	135300	62589058	1961	1960	1961	1960	1986
392	20240531	135200	58696353	1960	1960	1960	1960	0
393	20240531	135100	58696353	1960	1960	1960	1960	0
394	20240531	135000	58696353	1960	1960	1960	1959	10
395	20240531	134900	58676759	1950	1950	1950	1950	0
396	20240531	134800	58676759	1950	1950	1950	1950	0
397	20240531	134700	58676759	1950	1950	1950	1950	0
398	20240531	134600	58676759	1950	1950	1950	1950	0
399	20240531	134500	58676759	1950	1950	1950	1950	0
400	20240531	134400	58676759	1950	1950	1950	1950	0
401	20240531	134300	58676759	1950	1950	1950	1950	0
402	20240531	134200	58676759	1950	1950	1950	1950	0
403	20240531	134100	58676759	1950	1950	1950	1950	0
404	20240531	134000	58676759	1950	1950	1950	1950	0
405	20240531	133900	58676759	1950	1950	1950	1950	0
406	20240531	133800	58676759	1950	1950	1950	1950	0
407	20240531	133700	58676759	1950	1950	1950	1950	0
408	20240531	133600	58676759	1950	1950	1950	1950	0
409	20240531	133500	58676759	1950	1950	1950	1950	0
410	20240531	133400	58676759	1950	1950	1950	1950	0
411	20240531	133300	58676759	1950	1950	1950	1950	0
412	20240531	133200	58676759	1950	1950	1950	1950	0
413	20240531	133100	58676759	1950	1950	1950	1950	0
414	20240531	133000	58676759	1950	1950	1950	1950	0
415	20240531	132900	58676759	1950	1950	1950	1950	0
416	20240531	132800	58676759	1950	1950	1950	1950	9
417	20240531	132700	58659209	1961	1961	1961	1961	0
418	20240531	132600	58659209	1961	1961	1961	1961	0
419	20240531	132500	58659209	1961	1961	1961	1961	0
420	20240531	132400	58659209	1961	1961	1961	1961	0
421	20240531	132300	58659209	1961	1961	1961	1961	0
422	20240531	132200	58659209	1961	1961	1961	1961	0
423	20240531	132100	58659209	1961	1961	1961	1961	0
424	20240531	132000	58659209	1961	1961	1961	1961	0
425	20240531	131900	58659209	1961	1961	1961	1961	0
426	20240531	131800	58659209	1961	1961	1961	1961	0
427	20240531	131700	58659209	1961	1961	1961	1961	0
428	20240531	131600	58659209	1961	1961	1961	1961	0
429	20240531	131500	58659209	1961	1961	1961	1961	0
430	20240531	131400	58659209	1961	1961	1961	1961	0
431	20240531	131300	58659209	1961	1961	1961	1961	0
432	20240531	131200	58659209	1961	1961	1961	1961	0
433	20240531	131100	58659209	1961	1961	1961	1961	0
434	20240531	131000	58659209	1961	1961	1961	1961	0
435	20240531	130900	58659209	1961	1961	1961	1961	0
436	20240531	130800	58659209	1961	1961	1961	1961	0
437	20240531	130700	58659209	1961	1960	1961	1960	3
438	20240531	130600	58653327	1961	1961	1961	1961	0
439	20240531	130500	58653327	1961	1961	1961	1961	0
440	20240531	130400	58653327	1961	1961	1961	1961	0
441	20240531	130300	58653327	1961	1961	1961	1961	0
442	20240531	130200	58653327	1961	1958	1961	1958	38
443	20240531	130100	58578914	1946	1958	1965	1946	2862
444	20240531	130000	52967954	1958	1958	1958	1958	0
445	20240531	125900	52967954	1958	1958	1958	1958	0
446	20240531	125800	52967954	1958	1952	1958	1952	3
447	20240531	125700	52962086	1953	1953	1953	1953	0
448	20240531	125600	52962086	1953	1953	1953	1953	0
449	20240531	125500	52962086	1953	1953	1953	1953	1
450	20240531	125400	52960133	1953	1953	1953	1953	0
451	20240531	125300	52960133	1953	1953	1953	1953	0
452	20240531	125200	52960133	1953	1953	1953	1953	0
453	20240531	125100	52960133	1953	1953	1953	1953	2
454	20240531	125000	52956227	1942	1942	1942	1942	0
455	20240531	124900	52956227	1942	1942	1942	1942	0
456	20240531	124800	52956227	1942	1942	1942	1942	0
457	20240531	124700	52956227	1942	1942	1942	1942	0
458	20240531	124600	52956227	1942	1942	1942	1942	14
459	20240531	124500	52929039	1942	1942	1942	1942	0
460	20240531	124400	52929039	1942	1942	1942	1942	0
461	20240531	124300	52929039	1942	1942	1942	1942	0
462	20240531	124200	52929039	1942	1942	1942	1942	1
463	20240531	124100	52927097	1953	1953	1953	1953	0
464	20240531	124000	52927097	1953	1953	1953	1953	0
465	20240531	123900	52927097	1953	1953	1953	1953	0
466	20240531	123800	52927097	1953	1953	1953	1953	0
467	20240531	123700	52927097	1953	1953	1953	1953	0
468	20240531	123600	52927097	1953	1953	1953	1953	9
469	20240531	123500	52909520	1955	1955	1955	1955	0
470	20240531	123400	52909520	1955	1955	1955	1955	0
471	20240531	123300	52909520	1955	1955	1955	1955	0
472	20240531	123200	52909520	1955	1955	1955	1955	0
473	20240531	123100	52909520	1955	1955	1955	1955	0
474	20240531	123000	52909520	1955	1955	1955	1955	1
475	20240531	122900	52907565	1943	1943	1943	1943	0
476	20240531	122800	52907565	1943	1943	1943	1943	0
477	20240531	122700	52907565	1943	1943	1943	1943	0
478	20240531	122600	52907565	1943	1943	1943	1943	0
479	20240531	122500	52907565	1943	1943	1943	1943	1
480	20240531	122400	52905622	1959	1959	1959	1959	0
481	20240531	122300	52905622	1959	1959	1959	1959	0
482	20240531	122200	52905622	1959	1959	1959	1959	0
483	20240531	122100	52905622	1959	1959	1959	1959	2
484	20240531	122000	52901704	1942	1958	1958	1942	1584
485	20240531	121900	49804750	1959	1959	1959	1959	0
486	20240531	121800	49804750	1959	1959	1959	1959	10
487	20240531	121700	49785160	1959	1959	1959	1959	0
488	20240531	121600	49785160	1959	1959	1959	1959	0
489	20240531	121500	49785160	1959	1959	1959	1959	0
490	20240531	121400	49785160	1959	1959	1959	1959	0
491	20240531	121300	49785160	1959	1959	1959	1959	0
492	20240531	121200	49785160	1959	1959	1959	1959	0
493	20240531	121100	49785160	1959	1959	1959	1959	0
494	20240531	121000	49785160	1959	1959	1959	1959	0
495	20240531	120900	49785160	1959	1959	1959	1959	13
496	20240531	120800	49759693	1959	1959	1959	1959	0
497	20240531	120700	49759693	1959	1959	1959	1959	0
498	20240531	120600	49759693	1959	1959	1959	1959	0
499	20240531	120500	49759693	1959	1959	1959	1959	0
500	20240531	120400	49759693	1959	1959	1959	1959	0
501	20240531	120300	49759693	1959	1959	1959	1959	0
502	20240531	120200	49759693	1959	1959	1959	1959	0
503	20240531	120100	49759693	1959	1959	1959	1959	0
504	20240531	120000	49759693	1959	1959	1959	1959	0
505	20240531	115900	49759693	1959	1959	1959	1959	0
506	20240531	115800	49759693	1959	1959	1959	1959	4
507	20240531	115700	49751857	1956	1956	1956	1956	2
508	20240531	115600	49747945	1959	1959	1959	1959	0
509	20240531	115500	49747945	1959	1959	1959	1959	4
510	20240531	115400	49740109	1959	1957	1959	1956	36
511	20240531	115300	49669677	1959	1959	1959	1959	0
512	20240531	115200	49669677	1959	1959	1959	1959	0
513	20240531	115100	49669677	1959	1959	1959	1959	0
514	20240531	115000	49669677	1959	1959	1959	1959	15
515	20240531	114900	49640292	1959	1959	1959	1959	0
516	20240531	114800	49640292	1959	1959	1959	1959	15
517	20240531	114700	49610907	1959	1952	1959	1952	283
518	20240531	114600	49058477	1952	1952	1952	1952	7
519	20240531	114500	49044813	1952	1952	1952	1952	15
520	20240531	114400	49015533	1944	1944	1944	1944	80
521	20240531	114300	48860013	1944	1944	1944	1944	0
522	20240531	114200	48860013	1944	1944	1944	1944	0
523	20240531	114100	48860013	1944	1944	1944	1944	0
524	20240531	114000	48860013	1944	1944	1944	1944	0
525	20240531	113900	48860013	1944	1944	1944	1944	54
526	20240531	113800	48755037	1952	1952	1952	1952	0
527	20240531	113700	48755037	1952	1952	1952	1952	99
528	20240531	113600	48561789	1952	1952	1952	1952	0
529	20240531	113500	48561789	1952	1952	1952	1952	0
530	20240531	113400	48561789	1952	1952	1952	1952	0
531	20240531	113300	48561789	1952	1952	1952	1952	10
532	20240531	113200	48542269	1953	1953	1953	1953	0
533	20240531	113100	48542269	1953	1953	1953	1953	0
534	20240531	113000	48542269	1953	1953	1953	1953	70
535	20240531	112900	48405559	1953	1953	1953	1953	0
536	20240531	112800	48405559	1953	1953	1953	1953	0
537	20240531	112700	48405559	1953	1953	1953	1953	0
538	20240531	112600	48405559	1953	1953	1953	1953	0
539	20240531	112500	48405559	1953	1953	1953	1953	0
540	20240531	112400	48405559	1953	1953	1953	1953	0
541	20240531	112300	48405559	1953	1953	1953	1953	0
542	20240531	112200	48405559	1953	1953	1953	1953	0
543	20240531	112100	48405559	1953	1953	1953	1953	300
544	20240531	112000	47819659	1959	1959	1959	1959	2
545	20240531	111900	47815741	1952	1952	1952	1952	0
546	20240531	111800	47815741	1952	1952	1952	1952	0
547	20240531	111700	47815741	1952	1952	1952	1952	0
548	20240531	111600	47815741	1952	1952	1952	1952	0
549	20240531	111500	47815741	1952	1952	1952	1952	0
550	20240531	111400	47815741	1952	1952	1952	1952	0
551	20240531	111300	47815741	1952	1952	1952	1952	32
552	20240531	111200	47753277	1960	1960	1960	1960	2
553	20240531	111100	47749357	1948	1948	1948	1948	5
554	20240531	111000	47739617	1960	1960	1960	1960	0
555	20240531	110900	47739617	1960	1960	1960	1960	0
556	20240531	110800	47739617	1960	1960	1960	1960	0
557	20240531	110700	47739617	1960	1960	1960	1960	0
558	20240531	110600	47739617	1960	1960	1960	1960	1
559	20240531	110500	47737657	1940	1940	1940	1940	0
560	20240531	110400	47737657	1940	1940	1940	1940	0
561	20240531	110300	47737657	1940	1940	1940	1940	0
562	20240531	110200	47737657	1940	1940	1940	1940	0
563	20240531	110100	47737657	1940	1943	1943	1940	1393
564	20240531	110000	45032090	1943	1943	1943	1943	15
565	20240531	105900	45002945	1949	1951	1951	1949	443
566	20240531	105800	44139003	1955	1957	1957	1955	1149
567	20240531	105700	41892116	1961	1961	1961	1961	0
568	20240531	105600	41892116	1961	1961	1961	1961	0
569	20240531	105500	41892116	1961	1961	1961	1961	0
570	20240531	105400	41892116	1961	1961	1961	1961	0
571	20240531	105300	41892116	1961	1961	1961	1961	0
572	20240531	105200	41892116	1961	1957	1961	1957	43
573	20240531	105100	41807913	1961	1961	1961	1961	0
574	20240531	105000	41807913	1961	1961	1961	1961	0
575	20240531	104900	41807913	1961	1961	1961	1961	0
576	20240531	104800	41807913	1961	1961	1961	1961	1
577	20240531	104700	41805952	1961	1961	1961	1961	0
578	20240531	104600	41805952	1961	1961	1961	1961	0
579	20240531	104500	41805952	1961	1961	1961	1961	0
580	20240531	104400	41805952	1961	1961	1961	1961	0
581	20240531	104300	41805952	1961	1951	1961	1951	350
582	20240531	104200	41119960	1960	1961	1961	1960	3190
583	20240531	104100	34867044	1965	1965	1965	1965	0
584	20240531	104000	34867044	1965	1965	1965	1965	0
585	20240531	103900	34867044	1965	1965	1965	1965	0
586	20240531	103800	34867044	1965	1965	1965	1965	3
587	20240531	103700	34861149	1965	1965	1965	1965	18
588	20240531	103600	34825779	1965	1965	1965	1965	11
589	20240531	103500	34804164	1961	1961	1961	1961	0
590	20240531	103400	34804164	1961	1961	1961	1961	3
591	20240531	103300	34798281	1960	1970	1970	1960	3764
592	20240531	103200	27403208	1970	1974	1974	1970	2122
593	20240531	103100	23219088	1974	1974	1974	1974	0
594	20240531	103000	23219088	1974	1974	1974	1974	0
595	20240531	102900	23219088	1974	1974	1974	1974	0
596	20240531	102800	23219088	1974	1974	1974	1974	5
597	20240531	102700	23209218	1974	1974	1974	1974	0
598	20240531	102600	23209218	1974	1975	1975	1974	9
599	20240531	102500	23191444	1976	1976	1976	1976	77
600	20240531	102400	23039292	1977	1977	1977	1977	0
601	20240531	102300	23039292	1977	1977	1977	1977	7
602	20240531	102200	23025453	1977	1977	1977	1977	0
603	20240531	102100	23025453	1977	1977	1977	1977	70
604	20240531	102000	22887063	1977	1977	1977	1977	3
605	20240531	101900	22881132	1979	1979	1979	1979	0
606	20240531	101800	22881132	1979	1979	1979	1979	0
607	20240531	101700	22881132	1979	1979	1979	1979	4
608	20240531	101600	22873216	1979	1979	1979	1979	73
609	20240531	101500	22728749	1982	1982	1982	1982	0
610	20240531	101400	22728749	1982	1982	1982	1982	0
611	20240531	101300	22728749	1982	1979	1982	1979	179
612	20240531	101200	22374487	1978	1978	1978	1978	0
613	20240531	101100	22374487	1978	1980	1980	1978	570
614	20240531	101000	21247007	1985	1987	1987	1985	500
615	20240531	100900	20254167	1988	1988	1988	1988	0
616	20240531	100800	20254167	1988	1988	1988	1988	0
617	20240531	100700	20254167	1988	1988	1988	1988	6
618	20240531	100600	20242239	1982	1982	1982	1982	535
619	20240531	100500	19181869	1982	1982	1982	1982	1
620	20240531	100400	19179887	1982	1982	1982	1982	0
621	20240531	100300	19179887	1982	1982	1982	1982	0
622	20240531	100200	19179887	1982	1982	1982	1982	1
623	20240531	100100	19177905	1982	1984	1984	1982	340
624	20240531	100000	18503633	1984	1984	1984	1984	5
625	20240531	095900	18493713	1986	1984	1986	1984	7
626	20240531	095800	18479821	1984	1984	1984	1984	0
627	20240531	095700	18479821	1984	1984	1984	1984	0
628	20240531	095600	18479821	1984	1985	1985	1984	1042
629	20240531	095500	16411593	1989	1989	1989	1989	99
630	20240531	095400	16214682	1991	1989	1991	1989	37
631	20240531	095300	16141018	1987	1987	1987	1987	1
632	20240531	095200	16139031	1995	1995	1995	1995	0
633	20240531	095100	16139031	1995	1995	1995	1995	0
634	20240531	095000	16139031	1995	1995	1995	1995	0
635	20240531	094900	16139031	1995	1995	1995	1995	0
636	20240531	094800	16139031	1995	1990	1995	1990	68
637	20240531	094700	16003521	1995	1994	1995	1994	341
638	20240531	094600	15323227	1994	1994	1994	1994	0
639	20240531	094500	15323227	1994	1994	1994	1994	0
640	20240531	094400	15323227	1994	1994	1994	1994	0
641	20240531	094300	15323227	1994	1994	1994	1994	0
642	20240531	094200	15323227	1994	1995	1995	1994	39
643	20240531	094100	15245460	1995	1995	1995	1995	0
644	20240531	094000	15245460	1995	1995	1995	1995	502
645	20240531	093900	14243970	1999	1999	1999	1997	32
646	20240531	093800	14180004	1999	1986	1999	1986	346
647	20240531	093700	13491265	1986	1986	1986	1986	50
648	20240531	093600	13391965	1985	1983	1985	1983	3
649	20240531	093500	13386013	1998	1998	1998	1998	1
650	20240531	093400	13384015	1994	1997	1998	1983	655
651	20240531	093300	12083771	1999	1999	1999	1999	0
652	20240531	093200	12083771	1999	2000	2000	1999	251
653	20240531	093100	11581984	2000	2000	2000	2000	2
654	20240531	093000	11577984	1999	2000	2000	1999	499
655	20240531	092900	10580272	2000	2000	2000	2000	30
656	20240531	092800	10520272	2005	2000	2005	2000	47
657	20240531	092700	10426237	2000	2000	2000	2000	0
658	20240531	092600	10426237	2000	2000	2000	2000	0
659	20240531	092500	10426237	2000	2000	2000	2000	0
660	20240531	092400	10426237	2000	2000	2000	2000	5
661	20240531	092300	10416237	2005	2005	2005	2005	10
662	20240531	092200	10396187	2005	2005	2005	2005	17
663	20240531	092100	10362102	2005	2005	2005	2005	50
664	20240531	092000	10261852	2000	2000	2000	2000	5
665	20240531	091900	10251852	2000	2000	2000	2000	0
666	20240531	091800	10251852	2000	2000	2000	2000	0
667	20240531	091700	10251852	2000	2000	2000	2000	0
668	20240531	091600	10251852	2000	2000	2000	2000	0
669	20240531	091500	10251852	2000	2000	2000	2000	0
670	20240531	091400	10251852	2000	2000	2000	2000	1
671	20240531	091300	10249852	2000	2000	2000	2000	24
672	20240531	091200	10201852	2000	2000	2000	2000	0
673	20240531	091100	10201852	2000	2000	2000	2000	3
674	20240531	091000	10195852	2000	1999	2000	1999	20
675	20240531	090900	10155862	1999	2000	2000	1999	172
676	20240531	090800	9812024	1999	2000	2000	1999	63
677	20240531	090700	9686034	2000	2000	2000	2000	0
678	20240531	090600	9686034	2000	1999	2000	1999	466
679	20240531	090500	8754499	2000	1999	2000	1997	2422
680	20240531	090400	3912939	2000	2000	2000	2000	100
681	20240531	090300	3712939	1999	2000	2000	1999	119
682	20240531	090200	3475047	1972	1972	1972	1972	0
683	20240531	090100	3475047	1972	2010	2010	1970	1503
684	20240531	090000	506175	1985	1985	1985	1985	255