KissMeData/175250/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	203200	769876451	1960	1960	1960	1960	3221
3	20240529	203100	769876451	1960	1960	1960	1960	0
4	20240529	203000	769876451	1960	1960	1960	1960	0
5	20240529	202900	769876451	1960	1960	1960	1960	0
6	20240529	202800	769876451	1960	1960	1960	1960	0
7	20240529	202700	769876451	1960	1960	1960	1960	0
8	20240529	202600	769876451	1960	1960	1960	1960	0
9	20240529	202500	769876451	1960	1960	1960	1960	0
10	20240529	202400	769876451	1960	1960	1960	1960	0
11	20240529	202300	769876451	1960	1960	1960	1960	0
12	20240529	202200	769876451	1960	1960	1960	1960	0
13	20240529	202100	769876451	1960	1960	1960	1960	0
14	20240529	202000	769876451	1960	1960	1960	1960	0
15	20240529	201900	769876451	1960	1960	1960	1960	0
16	20240529	201800	769876451	1960	1960	1960	1960	0
17	20240529	201700	769876451	1960	1960	1960	1960	0
18	20240529	201600	769876451	1960	1960	1960	1960	0
19	20240529	201500	769876451	1960	1960	1960	1960	0
20	20240529	201400	769876451	1960	1960	1960	1960	0
21	20240529	201300	769876451	1960	1960	1960	1960	0
22	20240529	201200	769876451	1960	1960	1960	1960	0
23	20240529	201100	769876451	1960	1960	1960	1960	0
24	20240529	201000	769876451	1960	1960	1960	1960	0
25	20240529	200900	769876451	1960	1960	1960	1960	0
26	20240529	200800	769876451	1960	1960	1960	1960	0
27	20240529	200700	769876451	1960	1960	1960	1960	0
28	20240529	200600	769876451	1960	1960	1960	1960	0
29	20240529	200500	769876451	1960	1960	1960	1960	0
30	20240529	200400	769876451	1960	1960	1960	1960	0
31	20240529	200300	769876451	1960	1960	1960	1960	0
32	20240529	200200	769876451	1960	1960	1960	1960	3221
33	20240529	200100	769876451	1960	1960	1960	1960	0
34	20240529	200000	769876451	1960	1960	1960	1960	0
35	20240529	195900	769876451	1960	1960	1960	1960	0
36	20240529	195800	769876451	1960	1960	1960	1960	0
37	20240529	195700	769876451	1960	1960	1960	1960	0
38	20240529	195600	769876451	1960	1960	1960	1960	0
39	20240529	195500	769876451	1960	1960	1960	1960	0
40	20240529	195400	769876451	1960	1960	1960	1960	0
41	20240529	195300	769876451	1960	1960	1960	1960	0
42	20240529	195200	769876451	1960	1960	1960	1960	0
43	20240529	195100	769876451	1960	1960	1960	1960	0
44	20240529	195000	769876451	1960	1960	1960	1960	0
45	20240529	194900	769876451	1960	1960	1960	1960	0
46	20240529	194800	769876451	1960	1960	1960	1960	0
47	20240529	194700	769876451	1960	1960	1960	1960	0
48	20240529	194600	769876451	1960	1960	1960	1960	0
49	20240529	194500	769876451	1960	1960	1960	1960	0
50	20240529	194400	769876451	1960	1960	1960	1960	0
51	20240529	194300	769876451	1960	1960	1960	1960	0
52	20240529	194200	769876451	1960	1960	1960	1960	0
53	20240529	194100	769876451	1960	1960	1960	1960	0
54	20240529	194000	769876451	1960	1960	1960	1960	0
55	20240529	193900	769876451	1960	1960	1960	1960	0
56	20240529	193800	769876451	1960	1960	1960	1960	0
57	20240529	193700	769876451	1960	1960	1960	1960	0
58	20240529	193600	769876451	1960	1960	1960	1960	0
59	20240529	193500	769876451	1960	1960	1960	1960	0
60	20240529	193400	769876451	1960	1960	1960	1960	0
61	20240529	193300	769876451	1960	1960	1960	1960	0
62	20240529	193200	769876451	1960	1960	1960	1960	3221
63	20240529	193100	769876451	1960	1960	1960	1960	0
64	20240529	193000	769876451	1960	1960	1960	1960	0
65	20240529	192900	769876451	1960	1960	1960	1960	0
66	20240529	192800	769876451	1960	1960	1960	1960	0
67	20240529	192700	769876451	1960	1960	1960	1960	0
68	20240529	192600	769876451	1960	1960	1960	1960	0
69	20240529	192500	769876451	1960	1960	1960	1960	0
70	20240529	192400	769876451	1960	1960	1960	1960	0
71	20240529	192300	769876451	1960	1960	1960	1960	0
72	20240529	192200	769876451	1960	1960	1960	1960	0
73	20240529	192100	769876451	1960	1960	1960	1960	0
74	20240529	192000	769876451	1960	1960	1960	1960	0
75	20240529	191900	769876451	1960	1960	1960	1960	0
76	20240529	191800	769876451	1960	1960	1960	1960	0
77	20240529	191700	769876451	1960	1960	1960	1960	0
78	20240529	191600	769876451	1960	1960	1960	1960	0
79	20240529	191500	769876451	1960	1960	1960	1960	0
80	20240529	191400	769876451	1960	1960	1960	1960	0
81	20240529	191300	769876451	1960	1960	1960	1960	0
82	20240529	191200	769876451	1960	1960	1960	1960	0
83	20240529	191100	769876451	1960	1960	1960	1960	0
84	20240529	191000	769876451	1960	1960	1960	1960	0
85	20240529	190900	769876451	1960	1960	1960	1960	0
86	20240529	190800	769876451	1960	1960	1960	1960	0
87	20240529	190700	769876451	1960	1960	1960	1960	0
88	20240529	190600	769876451	1960	1960	1960	1960	0
89	20240529	190500	769876451	1960	1960	1960	1960	0
90	20240529	190400	769876451	1960	1960	1960	1960	0
91	20240529	190300	769876451	1960	1960	1960	1960	0
92	20240529	190200	769876451	1960	1960	1960	1960	3221
93	20240529	190100	769876451	1960	1960	1960	1960	0
94	20240529	190000	769876451	1960	1960	1960	1960	0
95	20240529	185900	769876451	1960	1960	1960	1960	0
96	20240529	185800	769876451	1960	1960	1960	1960	0
97	20240529	185700	769876451	1960	1960	1960	1960	0
98	20240529	185600	769876451	1960	1960	1960	1960	0
99	20240529	185500	769876451	1960	1960	1960	1960	0
100	20240529	185400	769876451	1960	1960	1960	1960	0
101	20240529	185300	769876451	1960	1960	1960	1960	0
102	20240529	185200	769876451	1960	1960	1960	1960	0
103	20240529	185100	769876451	1960	1960	1960	1960	0
104	20240529	185000	769876451	1960	1960	1960	1960	0
105	20240529	184900	769876451	1960	1960	1960	1960	0
106	20240529	184800	769876451	1960	1960	1960	1960	0
107	20240529	184700	769876451	1960	1960	1960	1960	0
108	20240529	184600	769876451	1960	1960	1960	1960	0
109	20240529	184500	769876451	1960	1960	1960	1960	0
110	20240529	184400	769876451	1960	1960	1960	1960	0
111	20240529	184300	769876451	1960	1960	1960	1960	0
112	20240529	184200	769876451	1960	1960	1960	1960	0
113	20240529	184100	769876451	1960	1960	1960	1960	0
114	20240529	184000	769876451	1960	1960	1960	1960	0
115	20240529	183900	769876451	1960	1960	1960	1960	0
116	20240529	183800	769876451	1960	1960	1960	1960	0
117	20240529	183700	769876451	1960	1960	1960	1960	0
118	20240529	183600	769876451	1960	1960	1960	1960	0
119	20240529	183500	769876451	1960	1960	1960	1960	0
120	20240529	183400	769876451	1960	1960	1960	1960	0
121	20240529	183300	769876451	1960	1960	1960	1960	0
122	20240529	183200	769876451	1960	1960	1960	1960	3221
123	20240529	183100	769876451	1960	1960	1960	1960	0
124	20240529	183000	769876451	1960	1960	1960	1960	0
125	20240529	182900	769876451	1960	1960	1960	1960	0
126	20240529	182800	769876451	1960	1960	1960	1960	0
127	20240529	182700	769876451	1960	1960	1960	1960	0
128	20240529	182600	769876451	1960	1960	1960	1960	0
129	20240529	182500	769876451	1960	1960	1960	1960	0
130	20240529	182400	769876451	1960	1960	1960	1960	0
131	20240529	182300	769876451	1960	1960	1960	1960	0
132	20240529	182200	769876451	1960	1960	1960	1960	0
133	20240529	182100	769876451	1960	1960	1960	1960	0
134	20240529	182000	769876451	1960	1960	1960	1960	0
135	20240529	181900	769876451	1960	1960	1960	1960	0
136	20240529	181800	769876451	1960	1960	1960	1960	0
137	20240529	181700	769876451	1960	1960	1960	1960	0
138	20240529	181600	769876451	1960	1960	1960	1960	0
139	20240529	181500	769876451	1960	1960	1960	1960	0
140	20240529	181400	769876451	1960	1960	1960	1960	0
141	20240529	181300	769876451	1960	1960	1960	1960	0
142	20240529	181200	769876451	1960	1960	1960	1960	0
143	20240529	181100	769876451	1960	1960	1960	1960	0
144	20240529	181000	769876451	1960	1960	1960	1960	0
145	20240529	180900	769876451	1960	1960	1960	1960	0
146	20240529	180800	769876451	1960	1960	1960	1960	0
147	20240529	180700	769876451	1960	1960	1960	1960	0
148	20240529	180600	769876451	1960	1960	1960	1960	0
149	20240529	180500	769876451	1960	1960	1960	1960	0
150	20240529	180400	769876451	1960	1960	1960	1960	0
151	20240529	180300	769876451	1960	1960	1960	1960	0
152	20240529	180200	769876451	1960	1960	1960	1960	3221
153	20240529	180100	769876451	1960	1960	1960	1960	0
154	20240529	180000	769876451	1960	1960	1960	1960	0
155	20240529	175900	769876451	1960	1960	1960	1960	0
156	20240529	175800	769876451	1960	1960	1960	1960	0
157	20240529	175700	769876451	1960	1960	1960	1960	0
158	20240529	175600	769876451	1960	1960	1960	1960	0
159	20240529	175500	769876451	1960	1960	1960	1960	0
160	20240529	175400	769876451	1960	1960	1960	1960	0
161	20240529	175300	769876451	1960	1960	1960	1960	0
162	20240529	175200	769876451	1960	1960	1960	1960	0
163	20240529	175100	769876451	1960	1960	1960	1960	0
164	20240529	175000	769876451	1960	1960	1960	1960	0
165	20240529	174900	769876451	1960	1960	1960	1960	0
166	20240529	174800	769876451	1960	1960	1960	1960	0
167	20240529	174700	769876451	1960	1960	1960	1960	0
168	20240529	174600	769876451	1960	1960	1960	1960	0
169	20240529	174500	769876451	1960	1960	1960	1960	0
170	20240529	174400	769876451	1960	1960	1960	1960	0
171	20240529	174300	769876451	1960	1960	1960	1960	0
172	20240529	174200	769876451	1960	1960	1960	1960	0
173	20240529	174100	769876451	1960	1960	1960	1960	0
174	20240529	174000	769876451	1960	1960	1960	1960	0
175	20240529	173900	769876451	1960	1960	1960	1960	0
176	20240529	173800	769876451	1960	1960	1960	1960	0
177	20240529	173700	769876451	1960	1960	1960	1960	0
178	20240529	173600	769876451	1960	1960	1960	1960	0
179	20240529	173500	769876451	1960	1960	1960	1960	0
180	20240529	173400	769876451	1960	1960	1960	1960	0
181	20240529	173300	769876451	1960	1960	1960	1960	0
182	20240529	173200	769876451	1960	1960	1960	1960	3221
183	20240529	173100	769876451	1960	1960	1960	1960	0
184	20240529	173000	769876451	1960	1960	1960	1960	0
185	20240529	172900	769876451	1960	1960	1960	1960	0
186	20240529	172800	769876451	1960	1960	1960	1960	0
187	20240529	172700	769876451	1960	1960	1960	1960	0
188	20240529	172600	769876451	1960	1960	1960	1960	0
189	20240529	172500	769876451	1960	1960	1960	1960	0
190	20240529	172400	769876451	1960	1960	1960	1960	0
191	20240529	172300	769876451	1960	1960	1960	1960	0
192	20240529	172200	769876451	1960	1960	1960	1960	0
193	20240529	172100	769876451	1960	1960	1960	1960	0
194	20240529	172000	769876451	1960	1960	1960	1960	0
195	20240529	171900	769876451	1960	1960	1960	1960	0
196	20240529	171800	769876451	1960	1960	1960	1960	0
197	20240529	171700	769876451	1960	1960	1960	1960	0
198	20240529	171600	769876451	1960	1960	1960	1960	0
199	20240529	171500	769876451	1960	1960	1960	1960	0
200	20240529	171400	769876451	1960	1960	1960	1960	0
201	20240529	171300	769876451	1960	1960	1960	1960	0
202	20240529	171200	769876451	1960	1960	1960	1960	0
203	20240529	171100	769876451	1960	1960	1960	1960	0
204	20240529	171000	769876451	1960	1960	1960	1960	0
205	20240529	170900	769876451	1960	1960	1960	1960	0
206	20240529	170800	769876451	1960	1960	1960	1960	0
207	20240529	170700	769876451	1960	1960	1960	1960	0
208	20240529	170600	769876451	1960	1960	1960	1960	0
209	20240529	170500	769876451	1960	1960	1960	1960	0
210	20240529	170400	769876451	1960	1960	1960	1960	0
211	20240529	170300	769876451	1960	1960	1960	1960	0
212	20240529	170200	769876451	1960	1960	1960	1960	3221
213	20240529	170100	769876451	1960	1960	1960	1960	0
214	20240529	170000	769876451	1960	1960	1960	1960	0
215	20240529	165900	769876451	1960	1960	1960	1960	0
216	20240529	165800	769876451	1960	1960	1960	1960	0
217	20240529	165700	769876451	1960	1960	1960	1960	0
218	20240529	165600	769876451	1960	1960	1960	1960	0
219	20240529	165500	769876451	1960	1960	1960	1960	0
220	20240529	165400	769876451	1960	1960	1960	1960	0
221	20240529	165300	769876451	1960	1960	1960	1960	0
222	20240529	165200	769876451	1960	1960	1960	1960	0
223	20240529	165100	769876451	1960	1960	1960	1960	0
224	20240529	165000	769876451	1960	1960	1960	1960	0
225	20240529	164900	769876451	1960	1960	1960	1960	0
226	20240529	164800	769876451	1960	1960	1960	1960	0
227	20240529	164700	769876451	1960	1960	1960	1960	0
228	20240529	164600	769876451	1960	1960	1960	1960	0
229	20240529	164500	769876451	1960	1960	1960	1960	0
230	20240529	164400	769876451	1960	1960	1960	1960	0
231	20240529	164300	769876451	1960	1960	1960	1960	0
232	20240529	164200	769876451	1960	1960	1960	1960	0
233	20240529	164100	769876451	1960	1960	1960	1960	0
234	20240529	164000	769876451	1960	1960	1960	1960	0
235	20240529	163900	769876451	1960	1960	1960	1960	0
236	20240529	163800	769876451	1960	1960	1960	1960	0
237	20240529	163700	769876451	1960	1960	1960	1960	0
238	20240529	163600	769876451	1960	1960	1960	1960	0
239	20240529	163500	769876451	1960	1960	1960	1960	0
240	20240529	163400	769876451	1960	1960	1960	1960	0
241	20240529	163300	769876451	1960	1960	1960	1960	0
242	20240529	163200	769876451	1960	1960	1960	1960	3221
243	20240529	163100	769876451	1960	1960	1960	1960	0
244	20240529	163000	769876451	1960	1960	1960	1960	0
245	20240529	162900	769876451	1960	1960	1960	1960	0
246	20240529	162800	769876451	1960	1960	1960	1960	0
247	20240529	162700	769876451	1960	1960	1960	1960	0
248	20240529	162600	769876451	1960	1960	1960	1960	0
249	20240529	162500	769876451	1960	1960	1960	1960	0
250	20240529	162400	769876451	1960	1960	1960	1960	0
251	20240529	162300	769876451	1960	1960	1960	1960	0
252	20240529	162200	769876451	1960	1960	1960	1960	0
253	20240529	162100	769876451	1960	1960	1960	1960	0
254	20240529	162000	769876451	1960	1960	1960	1960	0
255	20240529	161900	769876451	1960	1960	1960	1960	0
256	20240529	161800	769876451	1960	1960	1960	1960	0
257	20240529	161700	769876451	1960	1960	1960	1960	0
258	20240529	161600	769876451	1960	1960	1960	1960	0
259	20240529	161500	769876451	1960	1960	1960	1960	0
260	20240529	161400	769876451	1960	1960	1960	1960	0
261	20240529	161300	769876451	1960	1960	1960	1960	0
262	20240529	161200	769876451	1960	1960	1960	1960	0
263	20240529	161100	769876451	1960	1960	1960	1960	0
264	20240529	161000	769876451	1960	1960	1960	1960	0
265	20240529	160900	769876451	1960	1960	1960	1960	0
266	20240529	160800	769876451	1960	1960	1960	1960	0
267	20240529	160700	769876451	1960	1960	1960	1960	0
268	20240529	160600	769876451	1960	1960	1960	1960	0
269	20240529	160500	769876451	1960	1960	1960	1960	0
270	20240529	160400	769876451	1960	1960	1960	1960	0
271	20240529	160300	769876451	1960	1960	1960	1960	0
272	20240529	160200	769876451	1960	1960	1960	1960	3221
273	20240529	160100	769876451	1960	1960	1960	1960	0
274	20240529	160000	769876451	1960	1960	1960	1960	0
275	20240529	155900	769876451	1960	1960	1960	1960	0
276	20240529	155800	769876451	1960	1960	1960	1960	0
277	20240529	155700	769876451	1960	1960	1960	1960	0
278	20240529	155600	769876451	1960	1960	1960	1960	0
279	20240529	155500	769876451	1960	1960	1960	1960	0
280	20240529	155400	769876451	1960	1960	1960	1960	0
281	20240529	155300	769876451	1960	1960	1960	1960	0
282	20240529	155200	769876451	1960	1960	1960	1960	0
283	20240529	155100	769876451	1960	1960	1960	1960	0
284	20240529	155000	769876451	1960	1960	1960	1960	0
285	20240529	154900	769876451	1960	1960	1960	1960	0
286	20240529	154800	769876451	1960	1960	1960	1960	0
287	20240529	154700	769876451	1960	1960	1960	1960	0
288	20240529	154600	769876451	1960	1960	1960	1960	0
289	20240529	154500	769876451	1960	1960	1960	1960	0
290	20240529	154400	769876451	1960	1960	1960	1960	0
291	20240529	154300	769876451	1960	1960	1960	1960	0
292	20240529	154200	769876451	1960	1960	1960	1960	0
293	20240529	154100	769876451	1960	1960	1960	1960	0
294	20240529	154000	769876451	1960	1960	1960	1960	0
295	20240529	153900	769876451	1960	1960	1960	1960	0
296	20240529	153800	769876451	1960	1960	1960	1960	0
297	20240529	153700	769876451	1960	1960	1960	1960	0
298	20240529	153600	769876451	1960	1960	1960	1960	0
299	20240529	153500	769876451	1960	1960	1960	1960	0
300	20240529	153400	769876451	1960	1960	1960	1960	0
301	20240529	153300	769876451	1960	1960	1960	1960	0
302	20240529	153200	769876451	1960	1960	1960	1960	3221
303	20240529	153100	769876451	1960	1960	1960	1960	0
304	20240529	153000	769876451	1960	1960	1960	1960	3221
305	20240529	152900	763563291	1930	1930	1930	1930	0
306	20240529	152800	763563291	1930	1930	1930	1930	0
307	20240529	152700	763563291	1930	1930	1930	1930	0
308	20240529	152600	763563291	1930	1930	1930	1930	0
309	20240529	152500	763563291	1930	1930	1930	1930	0
310	20240529	152400	763563291	1930	1930	1930	1930	0
311	20240529	152300	763563291	1930	1930	1930	1930	0
312	20240529	152200	763563291	1930	1930	1930	1930	0
313	20240529	152100	763563291	1930	1930	1930	1930	0
314	20240529	152000	763563291	1930	1930	1930	1930	0
315	20240529	151900	763563291	1930	1926	1930	1919	5427
316	20240529	151800	753132569	1927	1945	1945	1926	5717
317	20240529	151700	742112528	1947	1930	1947	1930	439
318	20240529	151600	741265173	1950	1956	1956	1927	1950
319	20240529	151500	737498093	1931	1952	1957	1931	5580
320	20240529	151400	726624263	1952	1939	1953	1935	1664
321	20240529	151300	723384009	1935	1934	1939	1934	1228
322	20240529	151200	721008793	1934	1934	1934	1934	10
323	20240529	151100	720989453	1934	1932	1934	1931	3
324	20240529	151000	720983656	1933	1934	1934	1933	1801
325	20240529	150900	717500732	1934	1932	1934	1932	106
326	20240529	150800	717295928	1934	1935	1935	1933	296
327	20240529	150700	716723463	1934	1934	1934	1934	361
328	20240529	150600	716025289	1935	1935	1935	1935	0
329	20240529	150500	716025289	1935	1935	1935	1935	0
330	20240529	150400	716025289	1935	1934	1935	1934	602
331	20240529	150300	714860919	1934	1926	1934	1926	522
332	20240529	150200	713855539	1932	1932	1932	1932	494
333	20240529	150100	712901131	1931	1931	1931	1931	2
334	20240529	150000	712897269	1931	1931	1931	1931	1
335	20240529	145900	712895338	1932	1932	1932	1932	0
336	20240529	145800	712895338	1932	1927	1932	1927	257
337	20240529	145700	712399184	1927	1927	1927	1927	56
338	20240529	145600	712291272	1927	1927	1927	1927	1
339	20240529	145500	712289345	1927	1927	1927	1927	119
340	20240529	145400	712060032	1927	1925	1927	1925	502
341	20240529	145300	711092752	1925	1925	1925	1925	0
342	20240529	145200	711092752	1925	1924	1925	1924	800
343	20240529	145100	709553352	1925	1928	1928	1923	906
344	20240529	145000	707810154	1925	1928	1928	1925	118
345	20240529	144900	707582819	1928	1930	1930	1928	212
346	20240529	144800	707174059	1930	1930	1930	1928	958
347	20240529	144700	705325123	1930	1930	1931	1930	146
348	20240529	144600	705043304	1931	1934	1934	1931	931
349	20240529	144500	703243756	1937	1937	1937	1937	170
350	20240529	144400	702914466	1932	1932	1932	1932	1
351	20240529	144300	702912534	1932	1932	1932	1932	0
352	20240529	144200	702912534	1932	1936	1936	1932	2384
353	20240529	144100	698305262	1937	1937	1937	1937	687
354	20240529	144000	696974543	1937	1937	1937	1937	0
355	20240529	143900	696974543	1937	1937	1937	1937	30
356	20240529	143800	696916433	1937	1937	1937	1937	20
357	20240529	143700	696877693	1937	1937	1937	1937	48
358	20240529	143600	696784717	1937	1937	1937	1937	0
359	20240529	143500	696784717	1937	1937	1937	1937	103
360	20240529	143400	696585206	1937	1938	1939	1937	4
361	20240529	143300	696577454	1939	1940	1940	1934	1012
362	20240529	143200	694620185	1933	1940	1940	1933	1651
363	20240529	143100	691427524	1936	1936	1936	1936	5
364	20240529	143000	691417844	1935	1937	1937	1935	391
365	20240529	142900	690660715	1938	1949	1949	1938	966
366	20240529	142800	688787338	1949	1943	1949	1943	172
367	20240529	142700	688452116	1943	1950	1950	1943	203
368	20240529	142600	688056473	1945	1946	1946	1945	153
369	20240529	142500	687758868	1948	1953	1953	1948	630
370	20240529	142400	686528528	1954	1957	1957	1945	2820
371	20240529	142300	681043115	1959	1959	1959	1959	20
372	20240529	142200	681003935	1962	1962	1962	1962	0
373	20240529	142100	681003935	1962	1945	1962	1945	392
374	20240529	142000	680239809	1945	1945	1945	1945	11
375	20240529	141900	680218414	1945	1945	1945	1945	0
376	20240529	141800	680218414	1945	1945	1945	1945	1
377	20240529	141700	680216469	1941	1941	1941	1941	0
378	20240529	141600	680216469	1941	1941	1941	1941	0
379	20240529	141500	680216469	1941	1941	1945	1941	1895
380	20240529	141400	676533418	1941	1941	1941	1941	161
381	20240529	141300	676220917	1941	1939	1941	1939	3662
382	20240529	141200	669113375	1939	1941	1941	1939	1811
383	20240529	141100	665600980	1941	1941	1941	1941	1
384	20240529	141000	665599039	1942	1942	1942	1942	0
385	20240529	140900	665599039	1942	1942	1942	1942	5
386	20240529	140800	665589329	1940	1941	1941	1940	1123
387	20240529	140700	663410679	1943	1943	1943	1943	1
388	20240529	140600	663408736	1940	1940	1940	1940	0
389	20240529	140500	663408736	1940	1940	1940	1940	0
390	20240529	140400	663408736	1940	1941	1941	1940	400
391	20240529	140300	662632435	1940	1940	1940	1940	0
392	20240529	140200	662632435	1940	1940	1940	1940	0
393	20240529	140100	662632435	1940	1941	1942	1940	1907
394	20240529	140000	658932091	1942	1946	1946	1942	5087
395	20240529	135900	649047316	1951	1951	1951	1951	5926
396	20240529	135800	637485690	1952	1952	1952	1952	1208
397	20240529	135700	635127674	1952	1952	1952	1952	13
398	20240529	135600	635102298	1951	1951	1951	1951	1308
399	20240529	135500	632550390	1951	1951	1951	1951	11
400	20240529	135400	632528929	1951	1951	1951	1951	0
401	20240529	135300	632528929	1951	1951	1951	1951	8
402	20240529	135200	632513321	1951	1951	1951	1951	0
403	20240529	135100	632513321	1951	1951	1951	1951	0
404	20240529	135000	632513321	1951	1951	1951	1951	2
405	20240529	134900	632509419	1945	1952	1954	1945	1031
406	20240529	134800	630496299	1950	1950	1950	1950	349
407	20240529	134700	629815749	1950	1950	1950	1950	46
408	20240529	134600	629726049	1950	1950	1950	1950	9
409	20240529	134500	629708499	1949	1949	1949	1949	0
410	20240529	134400	629708499	1949	1949	1949	1949	0
411	20240529	134300	629708499	1949	1950	1950	1949	56
412	20240529	134200	629599350	1950	1950	1950	1950	0
413	20240529	134100	629599350	1950	1950	1950	1950	0
414	20240529	134000	629599350	1950	1950	1950	1950	601
415	20240529	133900	628427400	1950	1950	1950	1950	0
416	20240529	133800	628427400	1950	1950	1950	1950	0
417	20240529	133700	628427400	1950	1950	1950	1950	18
418	20240529	133600	628392300	1951	1951	1951	1951	330
419	20240529	133500	627748470	1950	1950	1950	1950	400
420	20240529	133400	626968470	1950	1950	1950	1950	0
421	20240529	133300	626968470	1950	1950	1950	1950	100
422	20240529	133200	626773470	1950	1950	1950	1950	0
423	20240529	133100	626773470	1950	1950	1950	1950	0
424	20240529	133000	626773470	1950	1950	1950	1950	0
425	20240529	132900	626773470	1950	1950	1950	1950	1
426	20240529	132800	626771520	1950	1950	1950	1950	20
427	20240529	132700	626732520	1950	1950	1951	1950	1428
428	20240529	132600	623946867	1950	1943	1950	1943	28
429	20240529	132500	623892456	1950	1950	1950	1950	70
430	20240529	132400	623755956	1951	1951	1951	1951	1
431	20240529	132300	623754005	1943	1943	1943	1943	2
432	20240529	132200	623750119	1943	1943	1943	1943	1277
433	20240529	132100	621268908	1943	1943	1943	1943	1
434	20240529	132000	621266965	1954	1954	1954	1954	305
435	20240529	131900	620670995	1954	1954	1954	1954	0
436	20240529	131800	620670995	1954	1954	1954	1954	1
437	20240529	131700	620669041	1942	1954	1954	1942	3203
438	20240529	131600	614416478	1955	1955	1955	1955	134
439	20240529	131500	614154508	1955	1955	1955	1955	366
440	20240529	131400	613438978	1955	1955	1955	1955	26
441	20240529	131300	613388148	1954	1954	1954	1954	400
442	20240529	131200	612606548	1954	1954	1954	1954	60
443	20240529	131100	612489308	1954	1954	1954	1954	0
444	20240529	131000	612489308	1954	1954	1954	1954	7
445	20240529	130900	612475630	1955	1957	1957	1955	410
446	20240529	130800	611674006	1963	1959	1963	1959	11
447	20240529	130700	611652453	1957	1957	1957	1957	50
448	20240529	130600	611554603	1957	1957	1957	1957	18
449	20240529	130500	611519377	1965	1965	1965	1965	10
450	20240529	130400	611499727	1965	1955	1965	1955	120
451	20240529	130300	611265117	1965	1965	1965	1965	701
452	20240529	130200	609887652	1965	1960	1965	1960	101
453	20240529	130100	609689687	1960	1960	1960	1960	49
454	20240529	130000	609593647	1965	1954	1965	1954	111
455	20240529	125900	609376742	1954	1945	1954	1945	600
456	20240529	125800	608207105	1945	1945	1945	1945	68
457	20240529	125700	608074845	1945	1945	1945	1945	0
458	20240529	125600	608074845	1945	1945	1945	1945	132
459	20240529	125500	607818105	1945	1945	1945	1945	89
460	20240529	125400	607645000	1945	1945	1945	1945	1
461	20240529	125300	607643055	1943	1943	1943	1943	21
462	20240529	125200	607602252	1942	1943	1943	1942	415
463	20240529	125100	606796312	1945	1942	1945	1942	157
464	20240529	125000	606490968	1942	1943	1943	1942	100
465	20240529	124900	606296763	1942	1943	1943	1942	249
466	20240529	124800	605813010	1943	1943	1943	1943	10
467	20240529	124700	605793580	1943	1943	1943	1943	40
468	20240529	124600	605715860	1943	1943	1943	1943	0
469	20240529	124500	605715860	1943	1943	1943	1943	0
470	20240529	124400	605715860	1943	1943	1943	1943	47
471	20240529	124300	605624539	1943	1944	1944	1943	400
472	20240529	124200	604847328	1947	1945	1947	1945	8
473	20240529	124100	604831754	1947	1946	1947	1946	8
474	20240529	124000	604816183	1946	1946	1946	1946	150
475	20240529	123900	604524283	1946	1946	1946	1946	0
476	20240529	123800	604524283	1946	1946	1946	1946	0
477	20240529	123700	604524283	1946	1946	1946	1946	0
478	20240529	123600	604524283	1946	1946	1946	1946	1
479	20240529	123500	604522337	1943	1944	1944	1943	261
480	20240529	123400	604015207	1943	1943	1943	1943	0
481	20240529	123300	604015207	1943	1943	1943	1943	0
482	20240529	123200	604015207	1943	1943	1943	1943	259
483	20240529	123100	603511970	1943	1943	1943	1943	0
484	20240529	123000	603511970	1943	1943	1943	1943	11
485	20240529	122900	603490597	1942	1942	1942	1942	0
486	20240529	122800	603490597	1942	1943	1943	1942	3091
487	20240529	122700	597487054	1941	1941	1941	1941	0
488	20240529	122600	597487054	1941	1941	1941	1941	0
489	20240529	122500	597487054	1941	1941	1941	1941	0
490	20240529	122400	597487054	1941	1941	1941	1941	50
491	20240529	122300	597390004	1940	1940	1940	1940	315
492	20240529	122200	596778904	1938	1952	1952	1938	739
493	20240529	122100	595337293	1952	1951	1952	1950	690
494	20240529	122000	593991211	1952	1952	1952	1952	0
495	20240529	121900	593991211	1952	1952	1952	1952	359
496	20240529	121800	593290443	1952	1952	1952	1952	4
497	20240529	121700	593282635	1954	1954	1954	1954	0
498	20240529	121600	593282635	1954	1954	1954	1954	0
499	20240529	121500	593282635	1954	1951	1954	1951	108
500	20240529	121400	593071903	1953	1954	1954	1953	616
501	20240529	121300	591868739	1955	1955	1955	1955	0
502	20240529	121200	591868739	1955	1965	1965	1955	113
503	20240529	121100	591647624	1966	1965	1966	1965	500
504	20240529	121000	590664739	1966	1966	1966	1966	5
505	20240529	120900	590654909	1966	1965	1966	1965	636
506	20240529	120800	589404668	1960	1961	1963	1960	1531
507	20240529	120700	586401097	1960	1961	1961	1960	270
508	20240529	120600	585871696	1960	1960	1961	1960	141
509	20240529	120500	585595259	1961	1959	1961	1954	1274
510	20240529	120400	583098202	1954	1954	1954	1954	656
511	20240529	120300	581816378	1959	1955	1960	1955	1006
512	20240529	120200	579845946	1953	1950	1953	1950	543
513	20240529	120100	578787081	1949	1938	1949	1936	421
514	20240529	120000	577969279	1938	1937	1938	1937	1176
515	20240529	115900	575690530	1934	1934	1934	1934	0
516	20240529	115800	575690530	1934	1934	1934	1934	227
517	20240529	115700	575251512	1933	1933	1933	1933	0
518	20240529	115600	575251512	1933	1933	1933	1933	1102
519	20240529	115500	573121346	1938	1942	1948	1933	7836
520	20240529	115400	557898155	1938	1935	1938	1935	1425
521	20240529	115300	555136844	1934	1933	1934	1933	358
522	20240529	115200	554444647	1933	1933	1933	1933	153
523	20240529	115100	554148898	1932	1932	1932	1932	50
524	20240529	115000	554052298	1932	1932	1932	1932	220
525	20240529	114900	553627258	1933	1933	1933	1933	1000
526	20240529	114800	551694258	1933	1933	1933	1933	10
527	20240529	114700	551674928	1933	1933	1933	1933	0
528	20240529	114600	551674928	1933	1933	1933	1933	0
529	20240529	114500	551674928	1933	1933	1933	1933	1267
530	20240529	114400	549225817	1932	1932	1932	1932	96
531	20240529	114300	549040345	1932	1932	1932	1932	200
532	20240529	114200	548653945	1931	1931	1931	1931	53
533	20240529	114100	548551602	1931	1931	1931	1931	0
534	20240529	114000	548551602	1931	1931	1931	1931	46
535	20240529	113900	548462776	1931	1931	1931	1931	426
536	20240529	113800	547640170	1931	1931	1931	1931	0
537	20240529	113700	547640170	1931	1931	1931	1931	4
538	20240529	113600	547632446	1931	1931	1931	1931	94
539	20240529	113500	547450932	1931	1931	1931	1931	0
540	20240529	113400	547450932	1931	1931	1931	1931	240
541	20240529	113300	546987492	1931	1931	1931	1931	1
542	20240529	113200	546985561	1931	1931	1931	1931	0
543	20240529	113100	546985561	1931	1931	1931	1931	1
544	20240529	113000	546983630	1927	1927	1927	1927	0
545	20240529	112900	546983630	1927	1927	1927	1927	62
546	20240529	112800	546864156	1931	1931	1931	1931	71
547	20240529	112700	546727055	1931	1931	1931	1931	2
548	20240529	112600	546723193	1931	1931	1931	1931	0
549	20240529	112500	546723193	1931	1931	1931	1931	100
550	20240529	112400	546530093	1931	1931	1931	1931	0
551	20240529	112300	546530093	1931	1931	1931	1931	297
552	20240529	112200	545956586	1931	1931	1931	1931	10
553	20240529	112100	545937276	1931	1931	1931	1931	24
554	20240529	112000	545890932	1931	1931	1931	1931	250
555	20240529	111900	545408182	1931	1931	1931	1931	100
556	20240529	111800	545215082	1931	1931	1931	1931	61
557	20240529	111700	545097291	1931	1931	1931	1931	0
558	20240529	111600	545097291	1931	1931	1931	1931	0
559	20240529	111500	545097291	1931	1931	1931	1931	48
560	20240529	111400	545004603	1931	1931	1931	1931	0
561	20240529	111300	545004603	1931	1931	1931	1931	231
562	20240529	111200	544558542	1932	1932	1932	1932	0
563	20240529	111100	544558542	1932	1927	1932	1927	62
564	20240529	111000	544439023	1927	1925	1927	1925	176
565	20240529	110900	544100013	1925	1923	1925	1923	130
566	20240529	110800	543849963	1923	1927	1927	1923	494
567	20240529	110700	542899625	1932	1932	1932	1932	100
568	20240529	110600	542706425	1932	1932	1932	1932	23
569	20240529	110500	542661989	1932	1932	1932	1932	0
570	20240529	110400	542661989	1932	1932	1932	1932	1
571	20240529	110300	542660057	1933	1933	1933	1933	0
572	20240529	110200	542660057	1933	1932	1933	1932	3
573	20240529	110100	542654260	1932	1932	1932	1932	0
574	20240529	110000	542654260	1932	1930	1932	1930	300
575	20240529	105900	542074952	1932	1932	1932	1932	0
576	20240529	105800	542074952	1932	1931	1932	1931	500
577	20240529	105700	541109045	1931	1931	1931	1931	2
578	20240529	105600	541105183	1920	1920	1920	1920	0
579	20240529	105500	541105183	1920	1920	1920	1920	396
580	20240529	105400	540344863	1920	1920	1920	1920	144
581	20240529	105300	540068383	1933	1923	1933	1923	591
582	20240529	105200	538931716	1923	1923	1923	1923	0
583	20240529	105100	538931716	1923	1923	1923	1923	54
584	20240529	105000	538827874	1923	1923	1923	1923	37
585	20240529	104900	538756723	1923	1919	1923	1919	11
586	20240529	104800	538735610	1923	1923	1923	1923	190
587	20240529	104700	538370240	1922	1922	1922	1922	111
588	20240529	104600	538156898	1919	1919	1919	1919	101
589	20240529	104500	537963079	1919	1919	1919	1919	3
590	20240529	104400	537957322	1916	1919	1919	1915	1430
591	20240529	104300	535217224	1919	1919	1919	1919	432
592	20240529	104200	534388216	1919	1919	1919	1919	38
593	20240529	104100	534315294	1919	1919	1919	1919	232
594	20240529	104000	533870086	1919	1920	1920	1919	312
595	20240529	103900	533271307	1922	1922	1922	1922	14
596	20240529	103800	533244399	1921	1920	1921	1920	136
597	20240529	103700	532983196	1920	1920	1920	1920	30
598	20240529	103600	532925596	1920	1920	1920	1920	2
599	20240529	103500	532921756	1916	1916	1916	1916	2659
600	20240529	103400	527827112	1915	1916	1917	1915	1501
601	20240529	103300	524952011	1916	1920	1920	1916	101
602	20240529	103200	524758491	1921	1921	1921	1921	8
603	20240529	103100	524743123	1921	1921	1921	1921	1
604	20240529	103000	524741202	1921	1920	1921	1920	191
605	20240529	102900	524374477	1920	1920	1920	1920	120
606	20240529	102800	524144077	1920	1920	1920	1920	100
607	20240529	102700	523952077	1916	1916	1916	1916	21
608	20240529	102600	523911841	1916	1916	1916	1916	0
609	20240529	102500	523911841	1916	1916	1916	1916	8
610	20240529	102400	523896513	1917	1916	1917	1916	118
611	20240529	102300	523670416	1929	1929	1929	1929	0
612	20240529	102200	523670416	1929	1916	1929	1916	433
613	20240529	102100	522840775	1916	1916	1916	1916	110
614	20240529	102000	522630015	1915	1923	1923	1914	565
615	20240529	101900	521546837	1924	1929	1929	1924	114
616	20240529	101800	521326951	1933	1933	1933	1933	0
617	20240529	101700	521326951	1933	1933	1933	1933	0
618	20240529	101600	521326951	1933	1919	1933	1912	2554
619	20240529	101500	516430363	1919	1913	1919	1913	560
620	20240529	101400	515357109	1919	1919	1919	1912	17459
621	20240529	101300	481888406	1924	1924	1924	1924	120
622	20240529	101200	481657526	1917	1917	1917	1917	60
623	20240529	101100	481542506	1917	1917	1929	1917	1255
624	20240529	101000	479134223	1917	1917	1917	1916	844
625	20240529	100900	477516286	1921	1924	1924	1914	5476
626	20240529	100800	467002173	1922	1931	1931	1922	6975
627	20240529	100700	453561917	1933	1938	1938	1933	10
628	20240529	100600	453542562	1938	1935	1938	1930	2106
629	20240529	100500	449473898	1935	1943	1943	1935	5719
630	20240529	100400	438380467	1943	1944	1944	1943	981
631	20240529	100300	436473730	1944	1944	1944	1944	192
632	20240529	100200	436100482	1944	1944	1944	1943	773
633	20240529	100100	434597820	1943	1953	1953	1943	2787
634	20240529	100000	429173161	1953	1954	1954	1951	897
635	20240529	095900	427421863	1958	1958	1958	1958	0
636	20240529	095800	427421863	1958	1961	1961	1958	289
637	20240529	095700	426855538	1961	1961	1961	1960	467
638	20240529	095600	425940207	1961	1960	1961	1960	1027
639	20240529	095500	423927027	1960	1968	1968	1960	61
640	20240529	095400	423807427	1968	1960	1968	1960	600
641	20240529	095300	422631387	1960	1960	1970	1960	1014
642	20240529	095200	420640683	1960	1971	1971	1960	1001
643	20240529	095100	418678712	1971	1957	1971	1957	439
644	20240529	095000	417817543	1950	1971	1971	1950	1924
645	20240529	094900	414051645	1971	1980	1980	1971	1388
646	20240529	094800	411308033	1980	1975	1980	1973	4701
647	20240529	094700	402012423	1975	1963	1977	1963	1545
648	20240529	094600	398974318	1963	1948	1963	1948	1998
649	20240529	094500	395058788	1943	1938	1943	1938	413
650	20240529	094400	394257545	1937	1936	1937	1936	1733
651	20240529	094300	390902166	1936	1935	1936	1935	2795
652	20240529	094200	385492966	1934	1934	1934	1934	866
653	20240529	094100	383818122	1934	1953	1953	1934	6168
654	20240529	094000	371830749	1952	1959	1959	1952	1447
655	20240529	093900	369002222	1960	1959	1968	1959	435
656	20240529	093800	368148616	1968	1954	1968	1952	2985
657	20240529	093700	362308014	1953	1951	1969	1951	1245
658	20240529	093600	359872373	1950	1976	1977	1947	17359
659	20240529	093500	325885661	1977	1989	1989	1977	1727
660	20240529	093400	322456568	1989	1990	1990	1981	3916
661	20240529	093300	314677244	1990	1986	1990	1982	4767
662	20240529	093200	305199013	1987	1981	1987	1981	1781
663	20240529	093100	301669334	1981	1974	1982	1972	1709
664	20240529	093000	298289366	1974	1982	1983	1974	5653
665	20240529	092900	287099224	1982	1989	1990	1979	10081
666	20240529	092800	267054459	1989	1970	1990	1970	22287
667	20240529	092700	222919556	1970	1968	1972	1949	6277
668	20240529	092600	210566074	1968	1960	1968	1960	11725
669	20240529	092500	187549706	1960	1943	1960	1943	8967
670	20240529	092400	170068187	1943	1935	1944	1935	1045
671	20240529	092300	168038032	1935	1945	1946	1935	5683
672	20240529	092200	156985010	1946	1946	1947	1945	1839
673	20240529	092100	153406555	1947	1953	1953	1938	7484
674	20240529	092000	138829815	1953	1939	1954	1939	10356
675	20240529	091900	118677318	1939	1926	1941	1926	3218
676	20240529	091800	112451533	1931	1914	1931	1911	6316
677	20240529	091700	100324179	1914	1914	1914	1914	700
678	20240529	091600	98984379	1915	1915	1915	1915	2
679	20240529	091500	98980549	1915	1909	1915	1907	2058
680	20240529	091400	95054333	1910	1910	1910	1910	954
681	20240529	091300	93232193	1910	1910	1910	1909	969
682	20240529	091200	91381451	1909	1910	1910	1909	1200
683	20240529	091100	89089605	1910	1915	1916	1910	627
684	20240529	091000	87890827	1916	1911	1916	1911	2476
685	20240529	090900	83159146	1911	1911	1912	1910	1406
686	20240529	090800	80473050	1910	1912	1912	1910	1412
687	20240529	090700	77775341	1912	1914	1914	1912	804
688	20240529	090600	76237657	1921	1921	1921	1912	1346
689	20240529	090500	73662171	1921	1921	1921	1920	30
690	20240529	090400	73604562	1914	1914	1924	1913	2864
691	20240529	090300	68122653	1914	1926	1927	1913	2930
692	20240529	090200	62511785	1926	1907	1926	1907	37
693	20240529	090100	62440976	1906	1930	1930	1906	99
694	20240529	090000	62251034	1905	1932	1932	1902	28889