KissMeData/065530/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	194400	84192526	1950	1950	1950	1950	3543
3	20240530	194300	84192526	1950	1950	1950	1950	0
4	20240530	194200	84192526	1950	1950	1950	1950	0
5	20240530	194100	84192526	1950	1950	1950	1950	0
6	20240530	194000	84192526	1950	1950	1950	1950	0
7	20240530	193900	84192526	1950	1950	1950	1950	0
8	20240530	193800	84192526	1950	1950	1950	1950	0
9	20240530	193700	84192526	1950	1950	1950	1950	0
10	20240530	193600	84192526	1950	1950	1950	1950	0
11	20240530	193500	84192526	1950	1950	1950	1950	0
12	20240530	193400	84192526	1950	1950	1950	1950	0
13	20240530	193300	84192526	1950	1950	1950	1950	0
14	20240530	193200	84192526	1950	1950	1950	1950	0
15	20240530	193100	84192526	1950	1950	1950	1950	0
16	20240530	193000	84192526	1950	1950	1950	1950	0
17	20240530	192900	84192526	1950	1950	1950	1950	0
18	20240530	192800	84192526	1950	1950	1950	1950	0
19	20240530	192700	84192526	1950	1950	1950	1950	0
20	20240530	192600	84192526	1950	1950	1950	1950	0
21	20240530	192500	84192526	1950	1950	1950	1950	0
22	20240530	192400	84192526	1950	1950	1950	1950	0
23	20240530	192300	84192526	1950	1950	1950	1950	0
24	20240530	192200	84192526	1950	1950	1950	1950	0
25	20240530	192100	84192526	1950	1950	1950	1950	0
26	20240530	192000	84192526	1950	1950	1950	1950	0
27	20240530	191900	84192526	1950	1950	1950	1950	0
28	20240530	191800	84192526	1950	1950	1950	1950	0
29	20240530	191700	84192526	1950	1950	1950	1950	0
30	20240530	191600	84192526	1950	1950	1950	1950	0
31	20240530	191500	84192526	1950	1950	1950	1950	0
32	20240530	191400	84192526	1950	1950	1950	1950	3543
33	20240530	191300	84192526	1950	1950	1950	1950	0
34	20240530	191200	84192526	1950	1950	1950	1950	0
35	20240530	191100	84192526	1950	1950	1950	1950	0
36	20240530	191000	84192526	1950	1950	1950	1950	0
37	20240530	190900	84192526	1950	1950	1950	1950	0
38	20240530	190800	84192526	1950	1950	1950	1950	0
39	20240530	190700	84192526	1950	1950	1950	1950	0
40	20240530	190600	84192526	1950	1950	1950	1950	0
41	20240530	190500	84192526	1950	1950	1950	1950	0
42	20240530	190400	84192526	1950	1950	1950	1950	0
43	20240530	190300	84192526	1950	1950	1950	1950	0
44	20240530	190200	84192526	1950	1950	1950	1950	0
45	20240530	190100	84192526	1950	1950	1950	1950	0
46	20240530	190000	84192526	1950	1950	1950	1950	0
47	20240530	185900	84192526	1950	1950	1950	1950	0
48	20240530	185800	84192526	1950	1950	1950	1950	0
49	20240530	185700	84192526	1950	1950	1950	1950	0
50	20240530	185600	84192526	1950	1950	1950	1950	0
51	20240530	185500	84192526	1950	1950	1950	1950	0
52	20240530	185400	84192526	1950	1950	1950	1950	0
53	20240530	185300	84192526	1950	1950	1950	1950	0
54	20240530	185200	84192526	1950	1950	1950	1950	0
55	20240530	185100	84192526	1950	1950	1950	1950	0
56	20240530	185000	84192526	1950	1950	1950	1950	0
57	20240530	184900	84192526	1950	1950	1950	1950	0
58	20240530	184800	84192526	1950	1950	1950	1950	0
59	20240530	184700	84192526	1950	1950	1950	1950	0
60	20240530	184600	84192526	1950	1950	1950	1950	0
61	20240530	184500	84192526	1950	1950	1950	1950	0
62	20240530	184400	84192526	1950	1950	1950	1950	3543
63	20240530	184300	84192526	1950	1950	1950	1950	0
64	20240530	184200	84192526	1950	1950	1950	1950	0
65	20240530	184100	84192526	1950	1950	1950	1950	0
66	20240530	184000	84192526	1950	1950	1950	1950	0
67	20240530	183900	84192526	1950	1950	1950	1950	0
68	20240530	183800	84192526	1950	1950	1950	1950	0
69	20240530	183700	84192526	1950	1950	1950	1950	0
70	20240530	183600	84192526	1950	1950	1950	1950	0
71	20240530	183500	84192526	1950	1950	1950	1950	0
72	20240530	183400	84192526	1950	1950	1950	1950	0
73	20240530	183300	84192526	1950	1950	1950	1950	0
74	20240530	183200	84192526	1950	1950	1950	1950	0
75	20240530	183100	84192526	1950	1950	1950	1950	0
76	20240530	183000	84192526	1950	1950	1950	1950	0
77	20240530	182900	84192526	1950	1950	1950	1950	0
78	20240530	182800	84192526	1950	1950	1950	1950	0
79	20240530	182700	84192526	1950	1950	1950	1950	0
80	20240530	182600	84192526	1950	1950	1950	1950	0
81	20240530	182500	84192526	1950	1950	1950	1950	0
82	20240530	182400	84192526	1950	1950	1950	1950	0
83	20240530	182300	84192526	1950	1950	1950	1950	0
84	20240530	182200	84192526	1950	1950	1950	1950	0
85	20240530	182100	84192526	1950	1950	1950	1950	0
86	20240530	182000	84192526	1950	1950	1950	1950	0
87	20240530	181900	84192526	1950	1950	1950	1950	0
88	20240530	181800	84192526	1950	1950	1950	1950	0
89	20240530	181700	84192526	1950	1950	1950	1950	0
90	20240530	181600	84192526	1950	1950	1950	1950	0
91	20240530	181500	84192526	1950	1950	1950	1950	0
92	20240530	181400	84192526	1950	1950	1950	1950	3543
93	20240530	181300	84192526	1950	1950	1950	1950	0
94	20240530	181200	84192526	1950	1950	1950	1950	0
95	20240530	181100	84192526	1950	1950	1950	1950	0
96	20240530	181000	84192526	1950	1950	1950	1950	0
97	20240530	180900	84192526	1950	1950	1950	1950	0
98	20240530	180800	84192526	1950	1950	1950	1950	0
99	20240530	180700	84192526	1950	1950	1950	1950	0
100	20240530	180600	84192526	1950	1950	1950	1950	0
101	20240530	180500	84192526	1950	1950	1950	1950	0
102	20240530	180400	84192526	1950	1950	1950	1950	0
103	20240530	180300	84192526	1950	1950	1950	1950	0
104	20240530	180200	84192526	1950	1950	1950	1950	0
105	20240530	180100	84192526	1950	1950	1950	1950	0
106	20240530	180000	84192526	1950	1950	1950	1950	0
107	20240530	175900	84192526	1950	1950	1950	1950	0
108	20240530	175800	84192526	1950	1950	1950	1950	0
109	20240530	175700	84192526	1950	1950	1950	1950	0
110	20240530	175600	84192526	1950	1950	1950	1950	0
111	20240530	175500	84192526	1950	1950	1950	1950	0
112	20240530	175400	84192526	1950	1950	1950	1950	0
113	20240530	175300	84192526	1950	1950	1950	1950	0
114	20240530	175200	84192526	1950	1950	1950	1950	0
115	20240530	175100	84192526	1950	1950	1950	1950	0
116	20240530	175000	84192526	1950	1950	1950	1950	0
117	20240530	174900	84192526	1950	1950	1950	1950	0
118	20240530	174800	84192526	1950	1950	1950	1950	0
119	20240530	174700	84192526	1950	1950	1950	1950	0
120	20240530	174600	84192526	1950	1950	1950	1950	0
121	20240530	174500	84192526	1950	1950	1950	1950	0
122	20240530	174400	84192526	1950	1950	1950	1950	3543
123	20240530	174300	84192526	1950	1950	1950	1950	0
124	20240530	174200	84192526	1950	1950	1950	1950	0
125	20240530	174100	84192526	1950	1950	1950	1950	0
126	20240530	174000	84192526	1950	1950	1950	1950	0
127	20240530	173900	84192526	1950	1950	1950	1950	0
128	20240530	173800	84192526	1950	1950	1950	1950	0
129	20240530	173700	84192526	1950	1950	1950	1950	0
130	20240530	173600	84192526	1950	1950	1950	1950	0
131	20240530	173500	84192526	1950	1950	1950	1950	0
132	20240530	173400	84192526	1950	1950	1950	1950	0
133	20240530	173300	84192526	1950	1950	1950	1950	0
134	20240530	173200	84192526	1950	1950	1950	1950	0
135	20240530	173100	84192526	1950	1950	1950	1950	0
136	20240530	173000	84192526	1950	1950	1950	1950	0
137	20240530	172900	84192526	1950	1950	1950	1950	0
138	20240530	172800	84192526	1950	1950	1950	1950	0
139	20240530	172700	84192526	1950	1950	1950	1950	0
140	20240530	172600	84192526	1950	1950	1950	1950	0
141	20240530	172500	84192526	1950	1950	1950	1950	0
142	20240530	172400	84192526	1950	1950	1950	1950	0
143	20240530	172300	84192526	1950	1950	1950	1950	0
144	20240530	172200	84192526	1950	1950	1950	1950	0
145	20240530	172100	84192526	1950	1950	1950	1950	0
146	20240530	172000	84192526	1950	1950	1950	1950	0
147	20240530	171900	84192526	1950	1950	1950	1950	0
148	20240530	171800	84192526	1950	1950	1950	1950	0
149	20240530	171700	84192526	1950	1950	1950	1950	0
150	20240530	171600	84192526	1950	1950	1950	1950	0
151	20240530	171500	84192526	1950	1950	1950	1950	0
152	20240530	171400	84192526	1950	1950	1950	1950	3543
153	20240530	171300	84192526	1950	1950	1950	1950	0
154	20240530	171200	84192526	1950	1950	1950	1950	0
155	20240530	171100	84192526	1950	1950	1950	1950	0
156	20240530	171000	84192526	1950	1950	1950	1950	0
157	20240530	170900	84192526	1950	1950	1950	1950	0
158	20240530	170800	84192526	1950	1950	1950	1950	0
159	20240530	170700	84192526	1950	1950	1950	1950	0
160	20240530	170600	84192526	1950	1950	1950	1950	0
161	20240530	170500	84192526	1950	1950	1950	1950	0
162	20240530	170400	84192526	1950	1950	1950	1950	0
163	20240530	170300	84192526	1950	1950	1950	1950	0
164	20240530	170200	84192526	1950	1950	1950	1950	0
165	20240530	170100	84192526	1950	1950	1950	1950	0
166	20240530	170000	84192526	1950	1950	1950	1950	0
167	20240530	165900	84192526	1950	1950	1950	1950	0
168	20240530	165800	84192526	1950	1950	1950	1950	0
169	20240530	165700	84192526	1950	1950	1950	1950	0
170	20240530	165600	84192526	1950	1950	1950	1950	0
171	20240530	165500	84192526	1950	1950	1950	1950	0
172	20240530	165400	84192526	1950	1950	1950	1950	0
173	20240530	165300	84192526	1950	1950	1950	1950	0
174	20240530	165200	84192526	1950	1950	1950	1950	0
175	20240530	165100	84192526	1950	1950	1950	1950	0
176	20240530	165000	84192526	1950	1950	1950	1950	0
177	20240530	164900	84192526	1950	1950	1950	1950	0
178	20240530	164800	84192526	1950	1950	1950	1950	0
179	20240530	164700	84192526	1950	1950	1950	1950	0
180	20240530	164600	84192526	1950	1950	1950	1950	0
181	20240530	164500	84192526	1950	1950	1950	1950	0
182	20240530	164400	84192526	1950	1950	1950	1950	3543
183	20240530	164300	84192526	1950	1950	1950	1950	0
184	20240530	164200	84192526	1950	1950	1950	1950	0
185	20240530	164100	84192526	1950	1950	1950	1950	0
186	20240530	164000	84192526	1950	1950	1950	1950	0
187	20240530	163900	84192526	1950	1950	1950	1950	0
188	20240530	163800	84192526	1950	1950	1950	1950	0
189	20240530	163700	84192526	1950	1950	1950	1950	0
190	20240530	163600	84192526	1950	1950	1950	1950	0
191	20240530	163500	84192526	1950	1950	1950	1950	0
192	20240530	163400	84192526	1950	1950	1950	1950	0
193	20240530	163300	84192526	1950	1950	1950	1950	0
194	20240530	163200	84192526	1950	1950	1950	1950	0
195	20240530	163100	84192526	1950	1950	1950	1950	0
196	20240530	163000	84192526	1950	1950	1950	1950	0
197	20240530	162900	84192526	1950	1950	1950	1950	0
198	20240530	162800	84192526	1950	1950	1950	1950	0
199	20240530	162700	84192526	1950	1950	1950	1950	0
200	20240530	162600	84192526	1950	1950	1950	1950	0
201	20240530	162500	84192526	1950	1950	1950	1950	0
202	20240530	162400	84192526	1950	1950	1950	1950	0
203	20240530	162300	84192526	1950	1950	1950	1950	0
204	20240530	162200	84192526	1950	1950	1950	1950	0
205	20240530	162100	84192526	1950	1950	1950	1950	0
206	20240530	162000	84192526	1950	1950	1950	1950	0
207	20240530	161900	84192526	1950	1950	1950	1950	0
208	20240530	161800	84192526	1950	1950	1950	1950	0
209	20240530	161700	84192526	1950	1950	1950	1950	0
210	20240530	161600	84192526	1950	1950	1950	1950	0
211	20240530	161500	84192526	1950	1950	1950	1950	0
212	20240530	161400	84192526	1950	1950	1950	1950	3543
213	20240530	161300	84192526	1950	1950	1950	1950	0
214	20240530	161200	84192526	1950	1950	1950	1950	0
215	20240530	161100	84192526	1950	1950	1950	1950	0
216	20240530	161000	84192526	1950	1950	1950	1950	0
217	20240530	160900	84192526	1950	1950	1950	1950	0
218	20240530	160800	84192526	1950	1950	1950	1950	0
219	20240530	160700	84192526	1950	1950	1950	1950	0
220	20240530	160600	84192526	1950	1950	1950	1950	0
221	20240530	160500	84192526	1950	1950	1950	1950	0
222	20240530	160400	84192526	1950	1950	1950	1950	0
223	20240530	160300	84192526	1950	1950	1950	1950	0
224	20240530	160200	84192526	1950	1950	1950	1950	0
225	20240530	160100	84192526	1950	1950	1950	1950	0
226	20240530	160000	84192526	1950	1950	1950	1950	0
227	20240530	155900	84192526	1950	1950	1950	1950	0
228	20240530	155800	84192526	1950	1950	1950	1950	0
229	20240530	155700	84192526	1950	1950	1950	1950	0
230	20240530	155600	84192526	1950	1950	1950	1950	0
231	20240530	155500	84192526	1950	1950	1950	1950	0
232	20240530	155400	84192526	1950	1950	1950	1950	0
233	20240530	155300	84192526	1950	1950	1950	1950	0
234	20240530	155200	84192526	1950	1950	1950	1950	0
235	20240530	155100	84192526	1950	1950	1950	1950	0
236	20240530	155000	84192526	1950	1950	1950	1950	0
237	20240530	154900	84192526	1950	1950	1950	1950	0
238	20240530	154800	84192526	1950	1950	1950	1950	0
239	20240530	154700	84192526	1950	1950	1950	1950	0
240	20240530	154600	84192526	1950	1950	1950	1950	0
241	20240530	154500	84192526	1950	1950	1950	1950	0
242	20240530	154400	84192526	1950	1950	1950	1950	3543
243	20240530	154300	84192526	1950	1950	1950	1950	0
244	20240530	154200	84192526	1950	1950	1950	1950	0
245	20240530	154100	84192526	1950	1950	1950	1950	0
246	20240530	154000	84192526	1950	1950	1950	1950	0
247	20240530	153900	84192526	1950	1950	1950	1950	0
248	20240530	153800	84192526	1950	1950	1950	1950	0
249	20240530	153700	84192526	1950	1950	1950	1950	0
250	20240530	153600	84192526	1950	1950	1950	1950	0
251	20240530	153500	84192526	1950	1950	1950	1950	0
252	20240530	153400	84192526	1950	1950	1950	1950	0
253	20240530	153300	84192526	1950	1950	1950	1950	0
254	20240530	153200	84192526	1950	1950	1950	1950	0
255	20240530	153100	84192526	1950	1950	1950	1950	0
256	20240530	153000	84192526	1950	1950	1950	1950	3543
257	20240530	152900	77283676	1949	1949	1949	1949	0
258	20240530	152800	77283676	1949	1949	1949	1949	0
259	20240530	152700	77283676	1949	1949	1949	1949	0
260	20240530	152600	77283676	1949	1949	1949	1949	0
261	20240530	152500	77283676	1949	1949	1949	1949	0
262	20240530	152400	77283676	1949	1949	1949	1949	0
263	20240530	152300	77283676	1949	1949	1949	1949	0
264	20240530	152200	77283676	1949	1949	1949	1949	0
265	20240530	152100	77283676	1949	1949	1949	1949	0
266	20240530	152000	77283676	1949	1949	1949	1949	0
267	20240530	151900	77283676	1949	1947	1949	1947	1305
268	20240530	151800	74742307	1947	1947	1947	1947	0
269	20240530	151700	74742307	1947	1947	1947	1947	0
270	20240530	151600	74742307	1947	1942	1947	1942	506
271	20240530	151500	73757225	1942	1942	1942	1942	0
272	20240530	151400	73757225	1942	1942	1942	1942	0
273	20240530	151300	73757225	1942	1942	1942	1942	200
274	20240530	151200	73368825	1942	1942	1942	1942	0
275	20240530	151100	73368825	1942	1942	1942	1942	52
276	20240530	151000	73267841	1942	1942	1942	1942	0
277	20240530	150900	73267841	1942	1942	1942	1942	83
278	20240530	150800	73106655	1942	1942	1942	1942	0
279	20240530	150700	73106655	1942	1942	1942	1942	8
280	20240530	150600	73091119	1942	1942	1942	1942	100
281	20240530	150500	72896919	1942	1942	1942	1942	0
282	20240530	150400	72896919	1942	1942	1942	1942	103
283	20240530	150300	72696893	1942	1942	1942	1942	500
284	20240530	150200	71725893	1942	1942	1942	1942	300
285	20240530	150100	71143293	1939	1939	1939	1939	94
286	20240530	150000	70961027	1939	1939	1939	1939	23
287	20240530	145900	70916430	1939	1939	1939	1939	10
288	20240530	145800	70897040	1939	1939	1939	1939	6
289	20240530	145700	70885406	1939	1939	1939	1939	109
290	20240530	145600	70674055	1939	1939	1939	1939	390
291	20240530	145500	69917845	1935	1935	1935	1935	0
292	20240530	145400	69917845	1935	1935	1935	1935	0
293	20240530	145300	69917845	1935	1935	1935	1935	0
294	20240530	145200	69917845	1935	1935	1935	1935	0
295	20240530	145100	69917845	1935	1935	1935	1935	0
296	20240530	145000	69917845	1935	1935	1935	1935	1
297	20240530	144900	69915910	1934	1934	1934	1934	0
298	20240530	144800	69915910	1934	1937	1937	1934	2050
299	20240530	144700	65950661	1939	1939	1939	1939	50
300	20240530	144600	65853711	1939	1939	1939	1939	249
301	20240530	144500	65370900	1939	1939	1939	1939	283
302	20240530	144400	64822163	1938	1938	1938	1938	816
303	20240530	144300	63240755	1939	1939	1939	1939	500
304	20240530	144200	62271255	1939	1939	1939	1939	0
305	20240530	144100	62271255	1939	1939	1939	1939	4
306	20240530	144000	62263499	1938	1938	1938	1938	0
307	20240530	143900	62263499	1938	1938	1938	1938	0
308	20240530	143800	62263499	1938	1938	1938	1938	0
309	20240530	143700	62263499	1938	1938	1938	1938	0
310	20240530	143600	62263499	1938	1938	1938	1938	0
311	20240530	143500	62263499	1938	1938	1938	1938	984
312	20240530	143400	60356507	1938	1937	1938	1937	1600
313	20240530	143300	57255819	1936	1936	1936	1936	0
314	20240530	143200	57255819	1936	1936	1936	1936	911
315	20240530	143100	55492123	1935	1935	1935	1935	93
316	20240530	143000	55312168	1935	1935	1935	1935	2786
317	20240530	142900	49921258	1935	1935	1935	1935	2000
318	20240530	142800	46051258	1936	1936	1936	1936	39
319	20240530	142700	45975754	1936	1936	1936	1936	50
320	20240530	142600	45878954	1936	1936	1936	1936	0
321	20240530	142500	45878954	1936	1936	1936	1936	0
322	20240530	142400	45878954	1936	1936	1936	1936	0
323	20240530	142300	45878954	1936	1936	1936	1936	23
324	20240530	142200	45834426	1936	1936	1936	1936	405
325	20240530	142100	45050346	1937	1937	1937	1937	0
326	20240530	142000	45050346	1937	1937	1937	1937	0
327	20240530	141900	45050346	1937	1937	1937	1937	0
328	20240530	141800	45050346	1937	1937	1937	1937	0
329	20240530	141700	45050346	1937	1937	1937	1937	100
330	20240530	141600	44856646	1938	1938	1938	1938	33
331	20240530	141500	44792692	1939	1939	1939	1939	0
332	20240530	141400	44792692	1939	1939	1939	1939	0
333	20240530	141300	44792692	1939	1939	1939	1939	0
334	20240530	141200	44792692	1939	1939	1939	1939	0
335	20240530	141100	44792692	1939	1939	1939	1939	0
336	20240530	141000	44792692	1939	1939	1939	1939	0
337	20240530	140900	44792692	1939	1939	1939	1939	1
338	20240530	140800	44790753	1939	1939	1939	1939	0
339	20240530	140700	44790753	1939	1939	1939	1939	3
340	20240530	140600	44784936	1939	1939	1939	1939	5
341	20240530	140500	44775241	1939	1939	1939	1939	0
342	20240530	140400	44775241	1939	1939	1939	1939	5
343	20240530	140300	44765546	1938	1938	1938	1938	0
344	20240530	140200	44765546	1938	1938	1938	1938	0
345	20240530	140100	44765546	1938	1938	1938	1938	10
346	20240530	140000	44746166	1938	1938	1938	1938	58
347	20240530	135900	44633762	1938	1938	1938	1938	442
348	20240530	135800	43777166	1938	1938	1938	1938	10
349	20240530	135700	43757786	1938	1938	1938	1938	0
350	20240530	135600	43757786	1938	1938	1938	1938	10
351	20240530	135500	43738406	1937	1937	1937	1937	147
352	20240530	135400	43453667	1937	1937	1937	1937	5
353	20240530	135300	43443982	1938	1938	1938	1938	538
354	20240530	135200	42401338	1939	1939	1939	1939	10
355	20240530	135100	42381948	1939	1939	1939	1939	0
356	20240530	135000	42381948	1939	1939	1939	1939	0
357	20240530	134900	42381948	1939	1939	1939	1939	0
358	20240530	134800	42381948	1939	1939	1939	1939	0
359	20240530	134700	42381948	1939	1939	1939	1939	0
360	20240530	134600	42381948	1939	1939	1939	1939	0
361	20240530	134500	42381948	1939	1939	1939	1939	0
362	20240530	134400	42381948	1939	1939	1939	1939	0
363	20240530	134300	42381948	1939	1939	1939	1939	0
364	20240530	134200	42381948	1939	1939	1939	1939	0
365	20240530	134100	42381948	1939	1939	1939	1939	16
366	20240530	134000	42350924	1940	1940	1940	1940	0
367	20240530	133900	42350924	1940	1940	1940	1940	14
368	20240530	133800	42323764	1940	1941	1941	1940	12
369	20240530	133700	42300473	1942	1942	1942	1942	0
370	20240530	133600	42300473	1942	1942	1942	1942	0
371	20240530	133500	42300473	1942	1942	1942	1942	0
372	20240530	133400	42300473	1942	1942	1942	1942	0
373	20240530	133300	42300473	1942	1942	1942	1942	0
374	20240530	133200	42300473	1942	1942	1942	1942	0
375	20240530	133100	42300473	1942	1942	1942	1942	0
376	20240530	133000	42300473	1942	1942	1942	1942	0
377	20240530	132900	42300473	1942	1942	1942	1942	0
378	20240530	132800	42300473	1942	1942	1942	1942	5
379	20240530	132700	42290763	1943	1943	1943	1943	0
380	20240530	132600	42290763	1943	1943	1943	1943	0
381	20240530	132500	42290763	1943	1943	1943	1943	0
382	20240530	132400	42290763	1943	1945	1945	1943	30
383	20240530	132300	42232428	1945	1945	1945	1945	0
384	20240530	132200	42232428	1945	1945	1945	1945	0
385	20240530	132100	42232428	1945	1945	1945	1945	0
386	20240530	132000	42232428	1945	1945	1945	1945	0
387	20240530	131900	42232428	1945	1945	1945	1945	0
388	20240530	131800	42232428	1945	1945	1945	1945	0
389	20240530	131700	42232428	1945	1945	1945	1945	0
390	20240530	131600	42232428	1945	1945	1945	1945	0
391	20240530	131500	42232428	1945	1945	1945	1945	0
392	20240530	131400	42232428	1945	1945	1945	1945	15
393	20240530	131300	42203253	1945	1945	1949	1945	27
394	20240530	131200	42150725	1945	1945	1949	1945	22
395	20240530	131100	42107912	1949	1949	1949	1949	0
396	20240530	131000	42107912	1949	1949	1949	1949	0
397	20240530	130900	42107912	1949	1949	1949	1949	1
398	20240530	130800	42105963	1949	1949	1949	1949	0
399	20240530	130700	42105963	1949	1949	1949	1949	1
400	20240530	130600	42104014	1949	1949	1949	1949	2
401	20240530	130500	42100116	1949	1949	1949	1949	1
402	20240530	130400	42098167	1949	1938	1949	1938	3301
403	20240530	130300	35681637	1938	1938	1938	1938	0
404	20240530	130200	35681637	1938	1938	1938	1938	0
405	20240530	130100	35681637	1938	1938	1938	1938	2
406	20240530	130000	35677761	1939	1939	1939	1939	0
407	20240530	125900	35677761	1939	1939	1939	1939	0
408	20240530	125800	35677761	1939	1939	1939	1939	0
409	20240530	125700	35677761	1939	1939	1939	1939	0
410	20240530	125600	35677761	1939	1940	1940	1939	2252
411	20240530	125500	31310473	1940	1940	1940	1940	25
412	20240530	125400	31261973	1940	1941	1941	1940	100
413	20240530	125300	31067963	1940	1940	1940	1940	0
414	20240530	125200	31067963	1940	1940	1940	1940	0
415	20240530	125100	31067963	1940	1940	1940	1940	0
416	20240530	125000	31067963	1940	1940	1940	1940	0
417	20240530	124900	31067963	1940	1940	1940	1940	0
418	20240530	124800	31067963	1940	1940	1940	1940	0
419	20240530	124700	31067963	1940	1940	1940	1940	0
420	20240530	124600	31067963	1940	1940	1940	1940	0
421	20240530	124500	31067963	1940	1940	1940	1940	0
422	20240530	124400	31067963	1940	1940	1940	1940	0
423	20240530	124300	31067963	1940	1940	1940	1940	0
424	20240530	124200	31067963	1940	1940	1940	1940	0
425	20240530	124100	31067963	1940	1940	1940	1940	0
426	20240530	124000	31067963	1940	1940	1940	1940	0
427	20240530	123900	31067963	1940	1940	1940	1940	15
428	20240530	123800	31038863	1941	1941	1941	1941	0
429	20240530	123700	31038863	1941	1941	1941	1941	45
430	20240530	123600	30951518	1941	1941	1941	1941	0
431	20240530	123500	30951518	1941	1941	1941	1941	0
432	20240530	123400	30951518	1941	1941	1941	1941	0
433	20240530	123300	30951518	1941	1941	1941	1941	0
434	20240530	123200	30951518	1941	1941	1941	1941	0
435	20240530	123100	30951518	1941	1941	1941	1941	0
436	20240530	123000	30951518	1941	1941	1941	1941	5
437	20240530	122900	30941813	1939	1939	1939	1939	0
438	20240530	122800	30941813	1939	1939	1939	1939	0
439	20240530	122700	30941813	1939	1939	1939	1939	0
440	20240530	122600	30941813	1939	1939	1939	1939	0
441	20240530	122500	30941813	1939	1939	1939	1939	0
442	20240530	122400	30941813	1939	1939	1939	1939	0
443	20240530	122300	30941813	1939	1939	1939	1939	0
444	20240530	122200	30941813	1939	1939	1939	1939	0
445	20240530	122100	30941813	1939	1939	1939	1939	0
446	20240530	122000	30941813	1939	1939	1939	1939	0
447	20240530	121900	30941813	1939	1939	1939	1939	0
448	20240530	121800	30941813	1939	1939	1939	1939	0
449	20240530	121700	30941813	1939	1939	1939	1939	0
450	20240530	121600	30941813	1939	1939	1939	1939	0
451	20240530	121500	30941813	1939	1939	1939	1939	1000
452	20240530	121400	29002813	1939	1939	1939	1939	0
453	20240530	121300	29002813	1939	1939	1939	1939	0
454	20240530	121200	29002813	1939	1939	1939	1939	0
455	20240530	121100	29002813	1939	1939	1939	1939	399
456	20240530	121000	28229152	1938	1938	1938	1938	0
457	20240530	120900	28229152	1938	1938	1938	1938	0
458	20240530	120800	28229152	1938	1938	1938	1938	0
459	20240530	120700	28229152	1938	1938	1938	1938	0
460	20240530	120600	28229152	1938	1938	1938	1938	0
461	20240530	120500	28229152	1938	1938	1938	1938	0
462	20240530	120400	28229152	1938	1938	1938	1938	0
463	20240530	120300	28229152	1938	1938	1938	1938	0
464	20240530	120200	28229152	1938	1938	1938	1938	0
465	20240530	120100	28229152	1938	1938	1938	1938	0
466	20240530	120000	28229152	1938	1938	1938	1938	0
467	20240530	115900	28229152	1938	1938	1938	1938	0
468	20240530	115800	28229152	1938	1938	1938	1938	0
469	20240530	115700	28229152	1938	1938	1938	1938	0
470	20240530	115600	28229152	1938	1938	1938	1938	0
471	20240530	115500	28229152	1938	1938	1938	1938	0
472	20240530	115400	28229152	1938	1938	1938	1938	0
473	20240530	115300	28229152	1938	1938	1938	1938	0
474	20240530	115200	28229152	1938	1938	1938	1938	0
475	20240530	115100	28229152	1938	1938	1938	1938	0
476	20240530	115000	28229152	1938	1938	1938	1938	0
477	20240530	114900	28229152	1938	1938	1938	1938	0
478	20240530	114800	28229152	1938	1938	1938	1938	5
479	20240530	114700	28219462	1938	1938	1938	1938	0
480	20240530	114600	28219462	1938	1938	1938	1938	0
481	20240530	114500	28219462	1938	1938	1938	1938	0
482	20240530	114400	28219462	1938	1938	1938	1938	84
483	20240530	114300	28056670	1937	1937	1937	1937	0
484	20240530	114200	28056670	1937	1937	1937	1937	0
485	20240530	114100	28056670	1937	1942	1942	1937	800
486	20240530	114000	26507055	1944	1944	1944	1944	0
487	20240530	113900	26507055	1944	1944	1944	1944	0
488	20240530	113800	26507055	1944	1944	1944	1944	0
489	20240530	113700	26507055	1944	1944	1944	1944	0
490	20240530	113600	26507055	1944	1944	1944	1944	0
491	20240530	113500	26507055	1944	1943	1944	1943	10
492	20240530	113400	26487616	1944	1947	1947	1944	5
493	20240530	113300	26477887	1946	1949	1949	1946	2
494	20240530	113200	26473992	1949	1949	1949	1949	0
495	20240530	113100	26473992	1949	1949	1949	1949	0
496	20240530	113000	26473992	1949	1949	1949	1949	0
497	20240530	112900	26473992	1949	1949	1949	1949	0
498	20240530	112800	26473992	1949	1949	1949	1949	0
499	20240530	112700	26473992	1949	1949	1949	1949	50
500	20240530	112600	26376542	1949	1949	1949	1949	0
501	20240530	112500	26376542	1949	1949	1949	1949	0
502	20240530	112400	26376542	1949	1949	1949	1949	252
503	20240530	112300	25885394	1937	1937	1937	1937	0
504	20240530	112200	25885394	1937	1937	1937	1937	227
505	20240530	112100	25445695	1949	1949	1949	1949	0
506	20240530	112000	25445695	1949	1949	1949	1949	0
507	20240530	111900	25445695	1949	1949	1949	1949	0
508	20240530	111800	25445695	1949	1949	1949	1949	30
509	20240530	111700	25387225	1949	1949	1949	1949	10
510	20240530	111600	25367735	1949	1949	1949	1949	0
511	20240530	111500	25367735	1949	1949	1949	1949	0
512	20240530	111400	25367735	1949	1949	1949	1949	0
513	20240530	111300	25367735	1949	1949	1949	1949	0
514	20240530	111200	25367735	1949	1949	1949	1949	410
515	20240530	111100	24568645	1949	1949	1949	1949	0
516	20240530	111000	24568645	1949	1949	1949	1949	0
517	20240530	110900	24568645	1949	1949	1949	1949	1
518	20240530	110800	24566696	1949	1949	1949	1949	0
519	20240530	110700	24566696	1949	1949	1949	1949	0
520	20240530	110600	24566696	1949	1949	1949	1949	13
521	20240530	110500	24541359	1936	1936	1936	1936	0
522	20240530	110400	24541359	1936	1936	1936	1936	0
523	20240530	110300	24541359	1936	1936	1936	1936	0
524	20240530	110200	24541359	1936	1936	1936	1936	0
525	20240530	110100	24541359	1936	1936	1936	1936	0
526	20240530	110000	24541359	1936	1936	1936	1936	0
527	20240530	105900	24541359	1936	1936	1936	1936	0
528	20240530	105800	24541359	1936	1937	1937	1936	602
529	20240530	105700	23375883	1936	1936	1936	1936	0
530	20240530	105600	23375883	1936	1936	1936	1936	0
531	20240530	105500	23375883	1936	1936	1936	1936	0
532	20240530	105400	23375883	1936	1936	1936	1936	0
533	20240530	105300	23375883	1936	1936	1936	1936	0
534	20240530	105200	23375883	1936	1936	1936	1936	0
535	20240530	105100	23375883	1936	1936	1936	1936	0
536	20240530	105000	23375883	1936	1936	1936	1936	0
537	20240530	104900	23375883	1936	1936	1936	1936	0
538	20240530	104800	23375883	1936	1936	1936	1936	0
539	20240530	104700	23375883	1936	1938	1938	1936	550
540	20240530	104600	22310966	1949	1949	1949	1949	0
541	20240530	104500	22310966	1949	1949	1949	1949	0
542	20240530	104400	22310966	1949	1949	1949	1949	0
543	20240530	104300	22310966	1949	1949	1949	1949	0
544	20240530	104200	22310966	1949	1949	1949	1949	0
545	20240530	104100	22310966	1949	1949	1949	1949	0
546	20240530	104000	22310966	1949	1949	1949	1949	0
547	20240530	103900	22310966	1949	1949	1949	1949	0
548	20240530	103800	22310966	1949	1949	1949	1949	24
549	20240530	103700	22264190	1935	1935	1935	1935	0
550	20240530	103600	22264190	1935	1935	1935	1935	2
551	20240530	103500	22260320	1935	1935	1935	1935	10
552	20240530	103400	22240970	1939	1939	1939	1939	0
553	20240530	103300	22240970	1939	1939	1939	1939	0
554	20240530	103200	22240970	1939	1939	1939	1939	0
555	20240530	103100	22240970	1939	1939	1939	1939	0
556	20240530	103000	22240970	1939	1939	1939	1939	0
557	20240530	102900	22240970	1939	1939	1939	1939	0
558	20240530	102800	22240970	1939	1939	1939	1939	0
559	20240530	102700	22240970	1939	1939	1939	1939	0
560	20240530	102600	22240970	1939	1939	1939	1939	0
561	20240530	102500	22240970	1939	1939	1939	1939	0
562	20240530	102400	22240970	1939	1939	1939	1939	85
563	20240530	102300	22076155	1934	1934	1934	1934	0
564	20240530	102200	22076155	1934	1935	1935	1934	2900
565	20240530	102100	16466924	1949	1942	1949	1942	954
566	20240530	102000	14611396	1934	1934	1934	1934	0
567	20240530	101900	14611396	1934	1934	1934	1934	0
568	20240530	101800	14611396	1934	1934	1934	1934	0
569	20240530	101700	14611396	1934	1934	1934	1934	0
570	20240530	101600	14611396	1934	1935	1935	1934	794
571	20240530	101500	13075261	1934	1934	1934	1934	197
572	20240530	101400	12694263	1949	1949	1949	1949	1
573	20240530	101300	12692314	1950	1950	1950	1950	0
574	20240530	101200	12692314	1950	1950	1950	1950	0
575	20240530	101100	12692314	1950	1950	1950	1950	52
576	20240530	101000	12590914	1950	1949	1950	1949	244
577	20240530	100900	12115310	1949	1949	1949	1949	2
578	20240530	100800	12111412	1949	1949	1949	1949	10
579	20240530	100700	12091922	1949	1949	1949	1949	0
580	20240530	100600	12091922	1949	1949	1949	1949	6
581	20240530	100500	12080228	1933	1933	1933	1933	1
582	20240530	100400	12078295	1932	1932	1932	1932	0
583	20240530	100300	12078295	1932	1932	1932	1932	0
584	20240530	100200	12078295	1932	1935	1935	1932	141
585	20240530	100100	11805665	1949	1949	1949	1949	0
586	20240530	100000	11805665	1949	1949	1949	1949	0
587	20240530	095900	11805665	1949	1949	1949	1949	0
588	20240530	095800	11805665	1949	1949	1949	1949	1
589	20240530	095700	11803716	1942	1942	1942	1942	98
590	20240530	095600	11613400	1942	1942	1942	1942	16
591	20240530	095500	11582328	1942	1942	1942	1942	5
592	20240530	095400	11572618	1942	1942	1942	1942	4
593	20240530	095300	11564850	1934	1934	1934	1934	0
594	20240530	095200	11564850	1934	1934	1934	1934	0
595	20240530	095100	11564850	1934	1934	1934	1934	0
596	20240530	095000	11564850	1934	1934	1934	1934	0
597	20240530	094900	11564850	1934	1934	1934	1934	1
598	20240530	094800	11562916	1934	1934	1934	1934	0
599	20240530	094700	11562916	1934	1934	1934	1934	0
600	20240530	094600	11562916	1934	1934	1934	1934	20
601	20240530	094500	11524236	1942	1942	1942	1942	0
602	20240530	094400	11524236	1942	1942	1942	1942	1
603	20240530	094300	11522294	1942	1942	1942	1942	0
604	20240530	094200	11522294	1942	1942	1942	1942	0
605	20240530	094100	11522294	1942	1942	1942	1942	0
606	20240530	094000	11522294	1942	1942	1942	1942	0
607	20240530	093900	11522294	1942	1942	1942	1942	0
608	20240530	093800	11522294	1942	1942	1942	1942	83
609	20240530	093700	11361108	1943	1943	1943	1943	0
610	20240530	093600	11361108	1943	1943	1943	1943	2
611	20240530	093500	11357222	1943	1943	1943	1943	47
612	20240530	093400	11265901	1943	1943	1943	1943	50
613	20240530	093300	11168751	1943	1943	1943	1943	0
614	20240530	093200	11168751	1943	1943	1943	1943	0
615	20240530	093100	11168751	1943	1943	1943	1943	23
616	20240530	093000	11124062	1930	1930	1930	1930	0
617	20240530	092900	11124062	1930	1930	1930	1930	0
618	20240530	092800	11124062	1930	1931	1931	1930	100
619	20240530	092700	10931046	1930	1930	1930	1930	0
620	20240530	092600	10931046	1930	1930	1930	1930	0
621	20240530	092500	10931046	1930	1942	1942	1930	1944
622	20240530	092400	7173041	1941	1941	1941	1941	0
623	20240530	092300	7173041	1941	1941	1941	1941	0
624	20240530	092200	7173041	1941	1941	1941	1941	0
625	20240530	092100	7173041	1941	1941	1941	1941	0
626	20240530	092000	7173041	1941	1941	1941	1941	0
627	20240530	091900	7173041	1941	1941	1941	1941	98
628	20240530	091800	6982823	1941	1941	1941	1941	1
629	20240530	091700	6980882	1940	1940	1940	1940	0
630	20240530	091600	6980882	1940	1940	1940	1940	0
631	20240530	091500	6980882	1940	1941	1941	1939	23
632	20240530	091400	6936266	1941	1931	1941	1931	6
633	20240530	091300	6924670	1930	1930	1930	1930	0
634	20240530	091200	6924670	1930	1930	1930	1930	3
635	20240530	091100	6918880	1930	1930	1930	1930	528
636	20240530	091000	5899840	1929	1929	1929	1929	0
637	20240530	090900	5899840	1929	1929	1929	1929	0
638	20240530	090800	5899840	1929	1929	1929	1929	0
639	20240530	090700	5899840	1929	1930	1930	1929	356
640	20240530	090600	5212765	1929	1929	1929	1929	0
641	20240530	090500	5212765	1929	1929	1929	1929	0
642	20240530	090400	5212765	1929	1929	1929	1929	1
643	20240530	090300	5210836	1942	1942	1942	1942	0
644	20240530	090200	5210836	1942	1942	1942	1942	3
645	20240530	090100	5205010	1927	1928	1928	1927	251
646	20240530	090000	4721197	1925	1927	1950	1925	2448