KissMeData/369370/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	212600	59009337	1910	1910	1910	1910	1013
3	20240530	212500	59009337	1910	1910	1910	1910	0
4	20240530	212400	59009337	1910	1910	1910	1910	0
5	20240530	212300	59009337	1910	1910	1910	1910	0
6	20240530	212200	59009337	1910	1910	1910	1910	0
7	20240530	212100	59009337	1910	1910	1910	1910	0
8	20240530	212000	59009337	1910	1910	1910	1910	0
9	20240530	211900	59009337	1910	1910	1910	1910	0
10	20240530	211800	59009337	1910	1910	1910	1910	0
11	20240530	211700	59009337	1910	1910	1910	1910	0
12	20240530	211600	59009337	1910	1910	1910	1910	0
13	20240530	211500	59009337	1910	1910	1910	1910	0
14	20240530	211400	59009337	1910	1910	1910	1910	0
15	20240530	211300	59009337	1910	1910	1910	1910	0
16	20240530	211200	59009337	1910	1910	1910	1910	0
17	20240530	211100	59009337	1910	1910	1910	1910	0
18	20240530	211000	59009337	1910	1910	1910	1910	0
19	20240530	210900	59009337	1910	1910	1910	1910	0
20	20240530	210800	59009337	1910	1910	1910	1910	0
21	20240530	210700	59009337	1910	1910	1910	1910	0
22	20240530	210600	59009337	1910	1910	1910	1910	0
23	20240530	210500	59009337	1910	1910	1910	1910	0
24	20240530	210400	59009337	1910	1910	1910	1910	0
25	20240530	210300	59009337	1910	1910	1910	1910	0
26	20240530	210200	59009337	1910	1910	1910	1910	0
27	20240530	210100	59009337	1910	1910	1910	1910	0
28	20240530	210000	59009337	1910	1910	1910	1910	0
29	20240530	205900	59009337	1910	1910	1910	1910	0
30	20240530	205800	59009337	1910	1910	1910	1910	0
31	20240530	205700	59009337	1910	1910	1910	1910	0
32	20240530	205600	59009337	1910	1910	1910	1910	1013
33	20240530	205500	59009337	1910	1910	1910	1910	0
34	20240530	205400	59009337	1910	1910	1910	1910	0
35	20240530	205300	59009337	1910	1910	1910	1910	0
36	20240530	205200	59009337	1910	1910	1910	1910	0
37	20240530	205100	59009337	1910	1910	1910	1910	0
38	20240530	205000	59009337	1910	1910	1910	1910	0
39	20240530	204900	59009337	1910	1910	1910	1910	0
40	20240530	204800	59009337	1910	1910	1910	1910	0
41	20240530	204700	59009337	1910	1910	1910	1910	0
42	20240530	204600	59009337	1910	1910	1910	1910	0
43	20240530	204500	59009337	1910	1910	1910	1910	0
44	20240530	204400	59009337	1910	1910	1910	1910	0
45	20240530	204300	59009337	1910	1910	1910	1910	0
46	20240530	204200	59009337	1910	1910	1910	1910	0
47	20240530	204100	59009337	1910	1910	1910	1910	0
48	20240530	204000	59009337	1910	1910	1910	1910	0
49	20240530	203900	59009337	1910	1910	1910	1910	0
50	20240530	203800	59009337	1910	1910	1910	1910	0
51	20240530	203700	59009337	1910	1910	1910	1910	0
52	20240530	203600	59009337	1910	1910	1910	1910	0
53	20240530	203500	59009337	1910	1910	1910	1910	0
54	20240530	203400	59009337	1910	1910	1910	1910	0
55	20240530	203300	59009337	1910	1910	1910	1910	0
56	20240530	203200	59009337	1910	1910	1910	1910	0
57	20240530	203100	59009337	1910	1910	1910	1910	0
58	20240530	203000	59009337	1910	1910	1910	1910	0
59	20240530	202900	59009337	1910	1910	1910	1910	0
60	20240530	202800	59009337	1910	1910	1910	1910	0
61	20240530	202700	59009337	1910	1910	1910	1910	0
62	20240530	202600	59009337	1910	1910	1910	1910	1013
63	20240530	202500	59009337	1910	1910	1910	1910	0
64	20240530	202400	59009337	1910	1910	1910	1910	0
65	20240530	202300	59009337	1910	1910	1910	1910	0
66	20240530	202200	59009337	1910	1910	1910	1910	0
67	20240530	202100	59009337	1910	1910	1910	1910	0
68	20240530	202000	59009337	1910	1910	1910	1910	0
69	20240530	201900	59009337	1910	1910	1910	1910	0
70	20240530	201800	59009337	1910	1910	1910	1910	0
71	20240530	201700	59009337	1910	1910	1910	1910	0
72	20240530	201600	59009337	1910	1910	1910	1910	0
73	20240530	201500	59009337	1910	1910	1910	1910	0
74	20240530	201400	59009337	1910	1910	1910	1910	0
75	20240530	201300	59009337	1910	1910	1910	1910	0
76	20240530	201200	59009337	1910	1910	1910	1910	0
77	20240530	201100	59009337	1910	1910	1910	1910	0
78	20240530	201000	59009337	1910	1910	1910	1910	0
79	20240530	200900	59009337	1910	1910	1910	1910	0
80	20240530	200800	59009337	1910	1910	1910	1910	0
81	20240530	200700	59009337	1910	1910	1910	1910	0
82	20240530	200600	59009337	1910	1910	1910	1910	0
83	20240530	200500	59009337	1910	1910	1910	1910	0
84	20240530	200400	59009337	1910	1910	1910	1910	0
85	20240530	200300	59009337	1910	1910	1910	1910	0
86	20240530	200200	59009337	1910	1910	1910	1910	0
87	20240530	200100	59009337	1910	1910	1910	1910	0
88	20240530	200000	59009337	1910	1910	1910	1910	0
89	20240530	195900	59009337	1910	1910	1910	1910	0
90	20240530	195800	59009337	1910	1910	1910	1910	0
91	20240530	195700	59009337	1910	1910	1910	1910	0
92	20240530	195600	59009337	1910	1910	1910	1910	1013
93	20240530	195500	59009337	1910	1910	1910	1910	0
94	20240530	195400	59009337	1910	1910	1910	1910	0
95	20240530	195300	59009337	1910	1910	1910	1910	0
96	20240530	195200	59009337	1910	1910	1910	1910	0
97	20240530	195100	59009337	1910	1910	1910	1910	0
98	20240530	195000	59009337	1910	1910	1910	1910	0
99	20240530	194900	59009337	1910	1910	1910	1910	0
100	20240530	194800	59009337	1910	1910	1910	1910	0
101	20240530	194700	59009337	1910	1910	1910	1910	0
102	20240530	194600	59009337	1910	1910	1910	1910	0
103	20240530	194500	59009337	1910	1910	1910	1910	0
104	20240530	194400	59009337	1910	1910	1910	1910	0
105	20240530	194300	59009337	1910	1910	1910	1910	0
106	20240530	194200	59009337	1910	1910	1910	1910	0
107	20240530	194100	59009337	1910	1910	1910	1910	0
108	20240530	194000	59009337	1910	1910	1910	1910	0
109	20240530	193900	59009337	1910	1910	1910	1910	0
110	20240530	193800	59009337	1910	1910	1910	1910	0
111	20240530	193700	59009337	1910	1910	1910	1910	0
112	20240530	193600	59009337	1910	1910	1910	1910	0
113	20240530	193500	59009337	1910	1910	1910	1910	0
114	20240530	193400	59009337	1910	1910	1910	1910	0
115	20240530	193300	59009337	1910	1910	1910	1910	0
116	20240530	193200	59009337	1910	1910	1910	1910	0
117	20240530	193100	59009337	1910	1910	1910	1910	0
118	20240530	193000	59009337	1910	1910	1910	1910	0
119	20240530	192900	59009337	1910	1910	1910	1910	0
120	20240530	192800	59009337	1910	1910	1910	1910	0
121	20240530	192700	59009337	1910	1910	1910	1910	0
122	20240530	192600	59009337	1910	1910	1910	1910	1013
123	20240530	192500	59009337	1910	1910	1910	1910	0
124	20240530	192400	59009337	1910	1910	1910	1910	0
125	20240530	192300	59009337	1910	1910	1910	1910	0
126	20240530	192200	59009337	1910	1910	1910	1910	0
127	20240530	192100	59009337	1910	1910	1910	1910	0
128	20240530	192000	59009337	1910	1910	1910	1910	0
129	20240530	191900	59009337	1910	1910	1910	1910	0
130	20240530	191800	59009337	1910	1910	1910	1910	0
131	20240530	191700	59009337	1910	1910	1910	1910	0
132	20240530	191600	59009337	1910	1910	1910	1910	0
133	20240530	191500	59009337	1910	1910	1910	1910	0
134	20240530	191400	59009337	1910	1910	1910	1910	0
135	20240530	191300	59009337	1910	1910	1910	1910	0
136	20240530	191200	59009337	1910	1910	1910	1910	0
137	20240530	191100	59009337	1910	1910	1910	1910	0
138	20240530	191000	59009337	1910	1910	1910	1910	0
139	20240530	190900	59009337	1910	1910	1910	1910	0
140	20240530	190800	59009337	1910	1910	1910	1910	0
141	20240530	190700	59009337	1910	1910	1910	1910	0
142	20240530	190600	59009337	1910	1910	1910	1910	0
143	20240530	190500	59009337	1910	1910	1910	1910	0
144	20240530	190400	59009337	1910	1910	1910	1910	0
145	20240530	190300	59009337	1910	1910	1910	1910	0
146	20240530	190200	59009337	1910	1910	1910	1910	0
147	20240530	190100	59009337	1910	1910	1910	1910	0
148	20240530	190000	59009337	1910	1910	1910	1910	0
149	20240530	185900	59009337	1910	1910	1910	1910	0
150	20240530	185800	59009337	1910	1910	1910	1910	0
151	20240530	185700	59009337	1910	1910	1910	1910	0
152	20240530	185600	59009337	1910	1910	1910	1910	1013
153	20240530	185500	59009337	1910	1910	1910	1910	0
154	20240530	185400	59009337	1910	1910	1910	1910	0
155	20240530	185300	59009337	1910	1910	1910	1910	0
156	20240530	185200	59009337	1910	1910	1910	1910	0
157	20240530	185100	59009337	1910	1910	1910	1910	0
158	20240530	185000	59009337	1910	1910	1910	1910	0
159	20240530	184900	59009337	1910	1910	1910	1910	0
160	20240530	184800	59009337	1910	1910	1910	1910	0
161	20240530	184700	59009337	1910	1910	1910	1910	0
162	20240530	184600	59009337	1910	1910	1910	1910	0
163	20240530	184500	59009337	1910	1910	1910	1910	0
164	20240530	184400	59009337	1910	1910	1910	1910	0
165	20240530	184300	59009337	1910	1910	1910	1910	0
166	20240530	184200	59009337	1910	1910	1910	1910	0
167	20240530	184100	59009337	1910	1910	1910	1910	0
168	20240530	184000	59009337	1910	1910	1910	1910	0
169	20240530	183900	59009337	1910	1910	1910	1910	0
170	20240530	183800	59009337	1910	1910	1910	1910	0
171	20240530	183700	59009337	1910	1910	1910	1910	0
172	20240530	183600	59009337	1910	1910	1910	1910	0
173	20240530	183500	59009337	1910	1910	1910	1910	0
174	20240530	183400	59009337	1910	1910	1910	1910	0
175	20240530	183300	59009337	1910	1910	1910	1910	0
176	20240530	183200	59009337	1910	1910	1910	1910	0
177	20240530	183100	59009337	1910	1910	1910	1910	0
178	20240530	183000	59009337	1910	1910	1910	1910	0
179	20240530	182900	59009337	1910	1910	1910	1910	0
180	20240530	182800	59009337	1910	1910	1910	1910	0
181	20240530	182700	59009337	1910	1910	1910	1910	0
182	20240530	182600	59009337	1910	1910	1910	1910	1013
183	20240530	182500	59009337	1910	1910	1910	1910	0
184	20240530	182400	59009337	1910	1910	1910	1910	0
185	20240530	182300	59009337	1910	1910	1910	1910	0
186	20240530	182200	59009337	1910	1910	1910	1910	0
187	20240530	182100	59009337	1910	1910	1910	1910	0
188	20240530	182000	59009337	1910	1910	1910	1910	0
189	20240530	181900	59009337	1910	1910	1910	1910	0
190	20240530	181800	59009337	1910	1910	1910	1910	0
191	20240530	181700	59009337	1910	1910	1910	1910	0
192	20240530	181600	59009337	1910	1910	1910	1910	0
193	20240530	181500	59009337	1910	1910	1910	1910	0
194	20240530	181400	59009337	1910	1910	1910	1910	0
195	20240530	181300	59009337	1910	1910	1910	1910	0
196	20240530	181200	59009337	1910	1910	1910	1910	0
197	20240530	181100	59009337	1910	1910	1910	1910	0
198	20240530	181000	59009337	1910	1910	1910	1910	0
199	20240530	180900	59009337	1910	1910	1910	1910	0
200	20240530	180800	59009337	1910	1910	1910	1910	0
201	20240530	180700	59009337	1910	1910	1910	1910	0
202	20240530	180600	59009337	1910	1910	1910	1910	0
203	20240530	180500	59009337	1910	1910	1910	1910	0
204	20240530	180400	59009337	1910	1910	1910	1910	0
205	20240530	180300	59009337	1910	1910	1910	1910	0
206	20240530	180200	59009337	1910	1910	1910	1910	0
207	20240530	180100	59009337	1910	1910	1910	1910	0
208	20240530	180000	59009337	1910	1910	1910	1910	0
209	20240530	175900	59009337	1910	1910	1910	1910	0
210	20240530	175800	59009337	1910	1910	1910	1910	0
211	20240530	175700	59009337	1910	1910	1910	1910	0
212	20240530	175600	59009337	1910	1910	1910	1910	1013
213	20240530	175500	59009337	1910	1910	1910	1910	0
214	20240530	175400	59009337	1910	1910	1910	1910	0
215	20240530	175300	59009337	1910	1910	1910	1910	0
216	20240530	175200	59009337	1910	1910	1910	1910	0
217	20240530	175100	59009337	1910	1910	1910	1910	0
218	20240530	175000	59009337	1910	1910	1910	1910	0
219	20240530	174900	59009337	1910	1910	1910	1910	0
220	20240530	174800	59009337	1910	1910	1910	1910	0
221	20240530	174700	59009337	1910	1910	1910	1910	0
222	20240530	174600	59009337	1910	1910	1910	1910	0
223	20240530	174500	59009337	1910	1910	1910	1910	0
224	20240530	174400	59009337	1910	1910	1910	1910	0
225	20240530	174300	59009337	1910	1910	1910	1910	0
226	20240530	174200	59009337	1910	1910	1910	1910	0
227	20240530	174100	59009337	1910	1910	1910	1910	0
228	20240530	174000	59009337	1910	1910	1910	1910	0
229	20240530	173900	59009337	1910	1910	1910	1910	0
230	20240530	173800	59009337	1910	1910	1910	1910	0
231	20240530	173700	59009337	1910	1910	1910	1910	0
232	20240530	173600	59009337	1910	1910	1910	1910	0
233	20240530	173500	59009337	1910	1910	1910	1910	0
234	20240530	173400	59009337	1910	1910	1910	1910	0
235	20240530	173300	59009337	1910	1910	1910	1910	0
236	20240530	173200	59009337	1910	1910	1910	1910	0
237	20240530	173100	59009337	1910	1910	1910	1910	0
238	20240530	173000	59009337	1910	1910	1910	1910	0
239	20240530	172900	59009337	1910	1910	1910	1910	0
240	20240530	172800	59009337	1910	1910	1910	1910	0
241	20240530	172700	59009337	1910	1910	1910	1910	0
242	20240530	172600	59009337	1910	1910	1910	1910	1013
243	20240530	172500	59009337	1910	1910	1910	1910	0
244	20240530	172400	59009337	1910	1910	1910	1910	0
245	20240530	172300	59009337	1910	1910	1910	1910	0
246	20240530	172200	59009337	1910	1910	1910	1910	0
247	20240530	172100	59009337	1910	1910	1910	1910	0
248	20240530	172000	59009337	1910	1910	1910	1910	0
249	20240530	171900	59009337	1910	1910	1910	1910	0
250	20240530	171800	59009337	1910	1910	1910	1910	0
251	20240530	171700	59009337	1910	1910	1910	1910	0
252	20240530	171600	59009337	1910	1910	1910	1910	0
253	20240530	171500	59009337	1910	1910	1910	1910	0
254	20240530	171400	59009337	1910	1910	1910	1910	0
255	20240530	171300	59009337	1910	1910	1910	1910	0
256	20240530	171200	59009337	1910	1910	1910	1910	0
257	20240530	171100	59009337	1910	1910	1910	1910	0
258	20240530	171000	59009337	1910	1910	1910	1910	0
259	20240530	170900	59009337	1910	1910	1910	1910	0
260	20240530	170800	59009337	1910	1910	1910	1910	0
261	20240530	170700	59009337	1910	1910	1910	1910	0
262	20240530	170600	59009337	1910	1910	1910	1910	0
263	20240530	170500	59009337	1910	1910	1910	1910	0
264	20240530	170400	59009337	1910	1910	1910	1910	0
265	20240530	170300	59009337	1910	1910	1910	1910	0
266	20240530	170200	59009337	1910	1910	1910	1910	0
267	20240530	170100	59009337	1910	1910	1910	1910	0
268	20240530	170000	59009337	1910	1910	1910	1910	0
269	20240530	165900	59009337	1910	1910	1910	1910	0
270	20240530	165800	59009337	1910	1910	1910	1910	0
271	20240530	165700	59009337	1910	1910	1910	1910	0
272	20240530	165600	59009337	1910	1910	1910	1910	1013
273	20240530	165500	59009337	1910	1910	1910	1910	0
274	20240530	165400	59009337	1910	1910	1910	1910	0
275	20240530	165300	59009337	1910	1910	1910	1910	0
276	20240530	165200	59009337	1910	1910	1910	1910	0
277	20240530	165100	59009337	1910	1910	1910	1910	0
278	20240530	165000	59009337	1910	1910	1910	1910	0
279	20240530	164900	59009337	1910	1910	1910	1910	0
280	20240530	164800	59009337	1910	1910	1910	1910	0
281	20240530	164700	59009337	1910	1910	1910	1910	0
282	20240530	164600	59009337	1910	1910	1910	1910	0
283	20240530	164500	59009337	1910	1910	1910	1910	0
284	20240530	164400	59009337	1910	1910	1910	1910	0
285	20240530	164300	59009337	1910	1910	1910	1910	0
286	20240530	164200	59009337	1910	1910	1910	1910	0
287	20240530	164100	59009337	1910	1910	1910	1910	0
288	20240530	164000	59009337	1910	1910	1910	1910	0
289	20240530	163900	59009337	1910	1910	1910	1910	0
290	20240530	163800	59009337	1910	1910	1910	1910	0
291	20240530	163700	59009337	1910	1910	1910	1910	0
292	20240530	163600	59009337	1910	1910	1910	1910	0
293	20240530	163500	59009337	1910	1910	1910	1910	0
294	20240530	163400	59009337	1910	1910	1910	1910	0
295	20240530	163300	59009337	1910	1910	1910	1910	0
296	20240530	163200	59009337	1910	1910	1910	1910	0
297	20240530	163100	59009337	1910	1910	1910	1910	0
298	20240530	163000	59009337	1910	1910	1910	1910	0
299	20240530	162900	59009337	1910	1910	1910	1910	0
300	20240530	162800	59009337	1910	1910	1910	1910	0
301	20240530	162700	59009337	1910	1910	1910	1910	0
302	20240530	162600	59009337	1910	1910	1910	1910	1013
303	20240530	162500	59009337	1910	1910	1910	1910	0
304	20240530	162400	59009337	1910	1910	1910	1910	0
305	20240530	162300	59009337	1910	1910	1910	1910	0
306	20240530	162200	59009337	1910	1910	1910	1910	0
307	20240530	162100	59009337	1910	1910	1910	1910	0
308	20240530	162000	59009337	1910	1910	1910	1910	0
309	20240530	161900	59009337	1910	1910	1910	1910	0
310	20240530	161800	59009337	1910	1910	1910	1910	0
311	20240530	161700	59009337	1910	1910	1910	1910	0
312	20240530	161600	59009337	1910	1910	1910	1910	0
313	20240530	161500	59009337	1910	1910	1910	1910	0
314	20240530	161400	59009337	1910	1910	1910	1910	0
315	20240530	161300	59009337	1910	1910	1910	1910	0
316	20240530	161200	59009337	1910	1910	1910	1910	0
317	20240530	161100	59009337	1910	1910	1910	1910	0
318	20240530	161000	59009337	1910	1910	1910	1910	0
319	20240530	160900	59009337	1910	1910	1910	1910	0
320	20240530	160800	59009337	1910	1910	1910	1910	0
321	20240530	160700	59009337	1910	1910	1910	1910	0
322	20240530	160600	59009337	1910	1910	1910	1910	0
323	20240530	160500	59009337	1910	1910	1910	1910	0
324	20240530	160400	59009337	1910	1910	1910	1910	0
325	20240530	160300	59009337	1910	1910	1910	1910	0
326	20240530	160200	59009337	1910	1910	1910	1910	0
327	20240530	160100	59009337	1910	1910	1910	1910	0
328	20240530	160000	59009337	1910	1910	1910	1910	0
329	20240530	155900	59009337	1910	1910	1910	1910	0
330	20240530	155800	59009337	1910	1910	1910	1910	0
331	20240530	155700	59009337	1910	1910	1910	1910	0
332	20240530	155600	59009337	1910	1910	1910	1910	1013
333	20240530	155500	59009337	1910	1910	1910	1910	0
334	20240530	155400	59009337	1910	1910	1910	1910	0
335	20240530	155300	59009337	1910	1910	1910	1910	0
336	20240530	155200	59009337	1910	1910	1910	1910	0
337	20240530	155100	59009337	1910	1910	1910	1910	0
338	20240530	155000	59009337	1910	1910	1910	1910	0
339	20240530	154900	59009337	1910	1910	1910	1910	0
340	20240530	154800	59009337	1910	1910	1910	1910	0
341	20240530	154700	59009337	1910	1910	1910	1910	0
342	20240530	154600	59009337	1910	1910	1910	1910	0
343	20240530	154500	59009337	1910	1910	1910	1910	0
344	20240530	154400	59009337	1910	1910	1910	1910	0
345	20240530	154300	59009337	1910	1910	1910	1910	0
346	20240530	154200	59009337	1910	1910	1910	1910	0
347	20240530	154100	59009337	1910	1910	1910	1910	0
348	20240530	154000	59009337	1910	1910	1910	1910	0
349	20240530	153900	59009337	1910	1910	1910	1910	0
350	20240530	153800	59009337	1910	1910	1910	1910	0
351	20240530	153700	59009337	1910	1910	1910	1910	0
352	20240530	153600	59009337	1910	1910	1910	1910	0
353	20240530	153500	59009337	1910	1910	1910	1910	0
354	20240530	153400	59009337	1910	1910	1910	1910	0
355	20240530	153300	59009337	1910	1910	1910	1910	0
356	20240530	153200	59009337	1910	1910	1910	1910	0
357	20240530	153100	59009337	1910	1910	1910	1910	0
358	20240530	153000	59009337	1910	1910	1910	1910	1013
359	20240530	152900	57074507	1924	1924	1924	1924	0
360	20240530	152800	57074507	1924	1924	1924	1924	0
361	20240530	152700	57074507	1924	1924	1924	1924	0
362	20240530	152600	57074507	1924	1924	1924	1924	0
363	20240530	152500	57074507	1924	1924	1924	1924	0
364	20240530	152400	57074507	1924	1924	1924	1924	0
365	20240530	152300	57074507	1924	1924	1924	1924	0
366	20240530	152200	57074507	1924	1924	1924	1924	0
367	20240530	152100	57074507	1924	1924	1924	1924	0
368	20240530	152000	57074507	1924	1924	1924	1924	0
369	20240530	151900	57074507	1924	1911	1924	1901	770
370	20240530	151800	55609947	1901	1901	1901	1901	348
371	20240530	151700	54948399	1925	1925	1925	1925	0
372	20240530	151600	54948399	1925	1925	1925	1925	0
373	20240530	151500	54948399	1925	1925	1925	1925	0
374	20240530	151400	54948399	1925	1925	1925	1925	0
375	20240530	151300	54948399	1925	1925	1925	1925	1
376	20240530	151200	54946474	1901	1901	1901	1901	66
377	20240530	151100	54821008	1927	1927	1927	1927	0
378	20240530	151000	54821008	1927	1927	1927	1927	0
379	20240530	150900	54821008	1927	1927	1927	1927	1
380	20240530	150800	54819081	1926	1916	1926	1916	8
381	20240530	150700	54803743	1927	1927	1927	1927	0
382	20240530	150600	54803743	1927	1927	1927	1927	1
383	20240530	150500	54801816	1916	1916	1916	1916	93
384	20240530	150400	54623628	1916	1916	1916	1916	4
385	20240530	150300	54615964	1930	1930	1930	1930	0
386	20240530	150200	54615964	1930	1930	1930	1930	0
387	20240530	150100	54615964	1930	1930	1930	1930	0
388	20240530	150000	54615964	1930	1912	1930	1900	487
389	20240530	145900	53689320	1932	1932	1932	1932	0
390	20240530	145800	53689320	1932	1932	1932	1932	0
391	20240530	145700	53689320	1932	1932	1932	1932	0
392	20240530	145600	53689320	1932	1932	1932	1932	0
393	20240530	145500	53689320	1932	1932	1949	1932	479
394	20240530	145400	52763875	1942	1942	1942	1942	0
395	20240530	145300	52763875	1942	1937	1954	1912	242
396	20240530	145200	52300874	1954	1954	1954	1954	0
397	20240530	145100	52300874	1954	1954	1954	1954	0
398	20240530	145000	52300874	1954	1954	1954	1954	0
399	20240530	144900	52300874	1954	1954	1954	1954	0
400	20240530	144800	52300874	1954	1954	1954	1954	0
401	20240530	144700	52300874	1954	1954	1954	1954	0
402	20240530	144600	52300874	1954	1954	1954	1954	0
403	20240530	144500	52300874	1954	1954	1954	1954	0
404	20240530	144400	52300874	1954	1954	1954	1954	0
405	20240530	144300	52300874	1954	1954	1954	1954	0
406	20240530	144200	52300874	1954	1954	1954	1954	487
407	20240530	144100	51349276	1954	1954	1954	1954	26
408	20240530	144000	51298472	1954	1954	1954	1954	0
409	20240530	143900	51298472	1954	1954	1954	1954	0
410	20240530	143800	51298472	1954	1954	1954	1954	9
411	20240530	143700	51280886	1954	1954	1954	1954	28
412	20240530	143600	51226174	1955	1955	1955	1955	0
413	20240530	143500	51226174	1955	1955	1955	1955	0
414	20240530	143400	51226174	1955	1955	1955	1955	0
415	20240530	143300	51226174	1955	1955	1955	1955	0
416	20240530	143200	51226174	1955	1955	1955	1955	0
417	20240530	143100	51226174	1955	1955	1955	1955	0
418	20240530	143000	51226174	1955	1955	1955	1955	0
419	20240530	142900	51226174	1955	1955	1955	1955	0
420	20240530	142800	51226174	1955	1955	1955	1955	0
421	20240530	142700	51226174	1955	1955	1955	1955	0
422	20240530	142600	51226174	1955	1955	1955	1955	0
423	20240530	142500	51226174	1955	1955	1955	1955	0
424	20240530	142400	51226174	1955	1955	1955	1955	0
425	20240530	142300	51226174	1955	1955	1955	1955	0
426	20240530	142200	51226174	1955	1955	1955	1955	0
427	20240530	142100	51226174	1955	1955	1955	1955	0
428	20240530	142000	51226174	1955	1955	1955	1955	0
429	20240530	141900	51226174	1955	1955	1955	1955	0
430	20240530	141800	51226174	1955	1955	1955	1955	0
431	20240530	141700	51226174	1955	1955	1955	1955	0
432	20240530	141600	51226174	1955	1955	1955	1955	0
433	20240530	141500	51226174	1955	1955	1955	1955	0
434	20240530	141400	51226174	1955	1955	1955	1955	0
435	20240530	141300	51226174	1955	1955	1955	1955	0
436	20240530	141200	51226174	1955	1955	1955	1955	0
437	20240530	141100	51226174	1955	1955	1955	1955	7
438	20240530	141000	51212489	1955	1955	1955	1955	0
439	20240530	140900	51212489	1955	1955	1955	1955	0
440	20240530	140800	51212489	1955	1955	1955	1955	0
441	20240530	140700	51212489	1955	1955	1955	1955	0
442	20240530	140600	51212489	1955	1955	1955	1955	31
443	20240530	140500	51151884	1955	1955	1955	1955	0
444	20240530	140400	51151884	1955	1955	1955	1955	0
445	20240530	140300	51151884	1955	1955	1955	1955	0
446	20240530	140200	51151884	1955	1955	1955	1955	17
447	20240530	140100	51118649	1956	1956	1956	1956	0
448	20240530	140000	51118649	1956	1956	1956	1956	0
449	20240530	135900	51118649	1956	1956	1956	1956	0
450	20240530	135800	51118649	1956	1955	1956	1955	50
451	20240530	135700	51020856	1956	1956	1956	1956	0
452	20240530	135600	51020856	1956	1956	1956	1956	0
453	20240530	135500	51020856	1956	1956	1956	1956	30
454	20240530	135400	50962176	1956	1956	1956	1956	0
455	20240530	135300	50962176	1956	1956	1956	1956	0
456	20240530	135200	50962176	1956	1956	1956	1956	0
457	20240530	135100	50962176	1956	1956	1956	1956	0
458	20240530	135000	50962176	1956	1956	1956	1956	0
459	20240530	134900	50962176	1956	1956	1956	1956	0
460	20240530	134800	50962176	1956	1956	1956	1956	0
461	20240530	134700	50962176	1956	1956	1956	1956	0
462	20240530	134600	50962176	1956	1956	1956	1956	0
463	20240530	134500	50962176	1956	1956	1956	1956	0
464	20240530	134400	50962176	1956	1956	1956	1956	10
465	20240530	134300	50942616	1956	1956	1956	1956	0
466	20240530	134200	50942616	1956	1956	1956	1956	1
467	20240530	134100	50940660	1957	1957	1957	1957	0
468	20240530	134000	50940660	1957	1957	1957	1957	0
469	20240530	133900	50940660	1957	1957	1957	1957	0
470	20240530	133800	50940660	1957	1957	1957	1957	0
471	20240530	133700	50940660	1957	1957	1957	1957	0
472	20240530	133600	50940660	1957	1957	1957	1957	0
473	20240530	133500	50940660	1957	1957	1957	1957	0
474	20240530	133400	50940660	1957	1957	1957	1957	0
475	20240530	133300	50940660	1957	1957	1957	1957	0
476	20240530	133200	50940660	1957	1957	1957	1957	0
477	20240530	133100	50940660	1957	1957	1957	1957	0
478	20240530	133000	50940660	1957	1957	1957	1957	0
479	20240530	132900	50940660	1957	1957	1957	1957	0
480	20240530	132800	50940660	1957	1957	1957	1957	0
481	20240530	132700	50940660	1957	1957	1957	1957	0
482	20240530	132600	50940660	1957	1957	1957	1957	0
483	20240530	132500	50940660	1957	1957	1957	1957	0
484	20240530	132400	50940660	1957	1957	1957	1957	0
485	20240530	132300	50940660	1957	1957	1957	1957	0
486	20240530	132200	50940660	1957	1957	1957	1957	0
487	20240530	132100	50940660	1957	1957	1957	1957	0
488	20240530	132000	50940660	1957	1957	1957	1957	0
489	20240530	131900	50940660	1957	1957	1957	1957	0
490	20240530	131800	50940660	1957	1957	1957	1957	0
491	20240530	131700	50940660	1957	1957	1957	1957	0
492	20240530	131600	50940660	1957	1957	1957	1957	0
493	20240530	131500	50940660	1957	1957	1957	1957	53
494	20240530	131400	50836939	1957	1957	1957	1957	0
495	20240530	131300	50836939	1957	1957	1957	1957	3
496	20240530	131200	50831068	1957	1957	1957	1957	0
497	20240530	131100	50831068	1957	1957	1957	1957	11
498	20240530	131000	50809541	1952	1952	1952	1952	20
499	20240530	130900	50770501	1952	1952	1952	1952	260
500	20240530	130800	50262981	1937	1937	1937	1937	6
501	20240530	130700	50251359	1952	1952	1952	1952	0
502	20240530	130600	50251359	1952	1952	1952	1952	0
503	20240530	130500	50251359	1952	1952	1952	1952	0
504	20240530	130400	50251359	1952	1952	1952	1952	0
505	20240530	130300	50251359	1952	1952	1952	1952	0
506	20240530	130200	50251359	1952	1952	1952	1952	0
507	20240530	130100	50251359	1952	1952	1952	1952	0
508	20240530	130000	50251359	1952	1952	1952	1952	0
509	20240530	125900	50251359	1952	1952	1952	1952	0
510	20240530	125800	50251359	1952	1952	1952	1952	10
511	20240530	125700	50231839	1952	1952	1952	1952	0
512	20240530	125600	50231839	1952	1952	1952	1952	0
513	20240530	125500	50231839	1952	1952	1952	1952	0
514	20240530	125400	50231839	1952	1952	1952	1952	0
515	20240530	125300	50231839	1952	1952	1952	1952	0
516	20240530	125200	50231839	1952	1952	1952	1952	0
517	20240530	125100	50231839	1952	1952	1952	1952	0
518	20240530	125000	50231839	1952	1952	1952	1952	0
519	20240530	124900	50231839	1952	1952	1952	1952	0
520	20240530	124800	50231839	1952	1952	1952	1952	0
521	20240530	124700	50231839	1952	1952	1952	1952	1
522	20240530	124600	50229887	1937	1937	1937	1937	0
523	20240530	124500	50229887	1937	1937	1937	1937	0
524	20240530	124400	50229887	1937	1937	1937	1937	0
525	20240530	124300	50229887	1937	1937	1937	1937	0
526	20240530	124200	50229887	1937	1937	1937	1937	0
527	20240530	124100	50229887	1937	1937	1937	1937	0
528	20240530	124000	50229887	1937	1937	1937	1937	1
529	20240530	123900	50227950	1937	1937	1937	1937	0
530	20240530	123800	50227950	1937	1937	1937	1937	2
531	20240530	123700	50224076	1937	1937	1937	1937	0
532	20240530	123600	50224076	1937	1937	1937	1937	0
533	20240530	123500	50224076	1937	1937	1937	1937	0
534	20240530	123400	50224076	1937	1937	1937	1937	0
535	20240530	123300	50224076	1937	1937	1937	1937	0
536	20240530	123200	50224076	1937	1937	1937	1937	0
537	20240530	123100	50224076	1937	1937	1937	1937	10
538	20240530	123000	50204706	1906	1906	1906	1906	6
539	20240530	122900	50193270	1911	1916	1916	1911	20
540	20240530	122800	50154970	1944	1944	1944	1944	0
541	20240530	122700	50154970	1944	1944	1944	1944	0
542	20240530	122600	50154970	1944	1944	1944	1944	0
543	20240530	122500	50154970	1944	1944	1944	1944	0
544	20240530	122400	50154970	1944	1911	1944	1911	36
545	20240530	122300	50085579	1958	1958	1958	1958	0
546	20240530	122200	50085579	1958	1958	1958	1958	0
547	20240530	122100	50085579	1958	1958	1958	1958	0
548	20240530	122000	50085579	1958	1958	1958	1958	10
549	20240530	121900	50065999	1949	1949	1949	1949	0
550	20240530	121800	50065999	1949	1949	1949	1949	0
551	20240530	121700	50065999	1949	1949	1949	1949	0
552	20240530	121600	50065999	1949	1949	1949	1949	0
553	20240530	121500	50065999	1949	1949	1949	1949	11
554	20240530	121400	50044560	1949	1949	1949	1949	0
555	20240530	121300	50044560	1949	1949	1949	1949	0
556	20240530	121200	50044560	1949	1949	1949	1949	33
557	20240530	121100	49980243	1949	1949	1949	1949	59
558	20240530	121000	49865252	1949	1955	1955	1949	439
559	20240530	120900	49007967	1955	1955	1955	1955	0
560	20240530	120800	49007967	1955	1955	1955	1955	0
561	20240530	120700	49007967	1955	1955	1955	1955	0
562	20240530	120600	49007967	1955	1955	1955	1955	721
563	20240530	120500	47598412	1959	1959	1959	1959	0
564	20240530	120400	47598412	1959	1959	1959	1959	0
565	20240530	120300	47598412	1959	1959	1959	1959	0
566	20240530	120200	47598412	1959	1959	1959	1959	0
567	20240530	120100	47598412	1959	1959	1959	1959	0
568	20240530	120000	47598412	1959	1959	1959	1959	10
569	20240530	115900	47578822	1959	1959	1959	1959	0
570	20240530	115800	47578822	1959	1959	1959	1959	0
571	20240530	115700	47578822	1959	1959	1959	1959	0
572	20240530	115600	47578822	1959	1959	1959	1959	0
573	20240530	115500	47578822	1959	1959	1959	1959	0
574	20240530	115400	47578822	1959	1959	1959	1959	0
575	20240530	115300	47578822	1959	1959	1959	1959	0
576	20240530	115200	47578822	1959	1959	1959	1959	0
577	20240530	115100	47578822	1959	1959	1959	1959	0
578	20240530	115000	47578822	1959	1959	1959	1959	0
579	20240530	114900	47578822	1959	1959	1959	1959	0
580	20240530	114800	47578822	1959	1959	1959	1959	0
581	20240530	114700	47578822	1959	1959	1959	1959	0
582	20240530	114600	47578822	1959	1959	1959	1959	0
583	20240530	114500	47578822	1959	1959	1959	1959	0
584	20240530	114400	47578822	1959	1959	1959	1959	0
585	20240530	114300	47578822	1959	1959	1959	1959	0
586	20240530	114200	47578822	1959	1959	1959	1959	0
587	20240530	114100	47578822	1959	1959	1959	1959	0
588	20240530	114000	47578822	1959	1959	1959	1959	3
589	20240530	113900	47572945	1959	1959	1959	1959	0
590	20240530	113800	47572945	1959	1959	1959	1959	0
591	20240530	113700	47572945	1959	1959	1959	1959	0
592	20240530	113600	47572945	1959	1959	1959	1959	0
593	20240530	113500	47572945	1959	1959	1959	1959	0
594	20240530	113400	47572945	1959	1959	1959	1959	0
595	20240530	113300	47572945	1959	1959	1959	1959	0
596	20240530	113200	47572945	1959	1959	1959	1959	0
597	20240530	113100	47572945	1959	1959	1959	1959	0
598	20240530	113000	47572945	1959	1959	1959	1959	0
599	20240530	112900	47572945	1959	1959	1959	1959	0
600	20240530	112800	47572945	1959	1959	1959	1959	0
601	20240530	112700	47572945	1959	1959	1959	1959	0
602	20240530	112600	47572945	1959	1959	1959	1959	0
603	20240530	112500	47572945	1959	1959	1959	1959	0
604	20240530	112400	47572945	1959	1959	1959	1959	0
605	20240530	112300	47572945	1959	1959	1959	1959	0
606	20240530	112200	47572945	1959	1949	1959	1949	41
607	20240530	112100	47493026	1960	1960	1960	1960	1009
608	20240530	112000	45515386	1960	1959	1960	1959	1527
609	20240530	111900	42522514	1960	1960	1960	1960	0
610	20240530	111800	42522514	1960	1960	1960	1960	0
611	20240530	111700	42522514	1960	1960	1960	1960	0
612	20240530	111600	42522514	1960	1960	1960	1960	0
613	20240530	111500	42522514	1960	1960	1960	1960	0
614	20240530	111400	42522514	1960	1960	1960	1960	0
615	20240530	111300	42522514	1960	1960	1960	1960	0
616	20240530	111200	42522514	1960	1960	1960	1960	0
617	20240530	111100	42522514	1960	1960	1960	1960	0
618	20240530	111000	42522514	1960	1960	1960	1960	40
619	20240530	110900	42444114	1960	1960	1960	1960	6
620	20240530	110800	42432354	1960	1960	1960	1960	0
621	20240530	110700	42432354	1960	1951	1960	1951	10
622	20240530	110600	42412835	1951	1951	1951	1951	0
623	20240530	110500	42412835	1951	1951	1951	1951	0
624	20240530	110400	42412835	1951	1951	1951	1951	3
625	20240530	110300	42406982	1951	1951	1951	1951	0
626	20240530	110200	42406982	1951	1951	1951	1951	0
627	20240530	110100	42406982	1951	1950	1951	1950	3
628	20240530	110000	42401130	1948	1948	1948	1948	0
629	20240530	105900	42401130	1948	1948	1948	1948	10
630	20240530	105800	42381650	1968	1968	1968	1968	1
631	20240530	105700	42379682	1950	1968	1968	1950	2
632	20240530	105600	42375764	1949	1951	1951	1949	130
633	20240530	105500	42122244	1977	1977	1977	1977	0
634	20240530	105400	42122244	1977	1977	1977	1977	0
635	20240530	105300	42122244	1977	1977	1977	1977	0
636	20240530	105200	42122244	1977	1977	1977	1977	0
637	20240530	105100	42122244	1977	1977	1977	1977	0
638	20240530	105000	42122244	1977	1977	1977	1977	0
639	20240530	104900	42122244	1977	1977	1977	1977	0
640	20240530	104800	42122244	1977	1977	1977	1977	0
641	20240530	104700	42122244	1977	1977	1977	1977	0
642	20240530	104600	42122244	1977	1977	1977	1977	0
643	20240530	104500	42122244	1977	1950	1977	1949	14
644	20240530	104400	42094875	1948	1948	1948	1948	0
645	20240530	104300	42094875	1948	1948	1948	1948	1017
646	20240530	104200	40113759	1948	1948	1948	1948	1336
647	20240530	104100	37511231	1979	1979	1979	1979	0
648	20240530	104000	37511231	1979	1979	1979	1979	0
649	20240530	103900	37511231	1979	1979	1979	1979	0
650	20240530	103800	37511231	1979	1979	1979	1979	0
651	20240530	103700	37511231	1979	1979	1979	1979	0
652	20240530	103600	37511231	1979	1979	1979	1979	0
653	20240530	103500	37511231	1979	1979	1979	1979	0
654	20240530	103400	37511231	1979	1979	1979	1979	1000
655	20240530	103300	35532231	1979	1979	1979	1979	0
656	20240530	103200	35532231	1979	1978	1979	1978	1000
657	20240530	103100	33553236	1979	1979	1979	1979	0
658	20240530	103000	33553236	1979	1979	1979	1979	0
659	20240530	102900	33553236	1979	1979	1979	1979	0
660	20240530	102800	33553236	1979	1979	1979	1979	0
661	20240530	102700	33553236	1979	1979	1979	1979	0
662	20240530	102600	33553236	1979	1979	1979	1979	0
663	20240530	102500	33553236	1979	1979	1979	1979	0
664	20240530	102400	33553236	1979	1979	1979	1979	0
665	20240530	102300	33553236	1979	1979	1979	1979	0
666	20240530	102200	33553236	1979	1979	1979	1979	99
667	20240530	102100	33357315	1979	1940	1979	1940	4211
668	20240530	102000	25125785	1940	1940	1940	1940	0
669	20240530	101900	25125785	1940	1940	1940	1940	0
670	20240530	101800	25125785	1940	1940	1940	1940	0
671	20240530	101700	25125785	1940	1940	1940	1940	2000
672	20240530	101600	21245785	1952	1952	1952	1952	0
673	20240530	101500	21245785	1952	1952	1952	1952	0
674	20240530	101400	21245785	1952	1952	1952	1952	0
675	20240530	101300	21245785	1952	1952	1952	1952	0
676	20240530	101200	21245785	1952	1952	1952	1952	0
677	20240530	101100	21245785	1952	1952	1952	1952	0
678	20240530	101000	21245785	1952	1952	1952	1952	1
679	20240530	100900	21243833	1951	1951	1951	1951	0
680	20240530	100800	21243833	1951	1950	1952	1950	107
681	20240530	100700	21035077	1940	1940	1940	1940	0
682	20240530	100600	21035077	1940	1941	1942	1940	1557
683	20240530	100500	18014136	1942	1942	1942	1942	0
684	20240530	100400	18014136	1942	1947	1947	1942	10
685	20240530	100300	17994701	1967	1967	1967	1967	0
686	20240530	100200	17994701	1967	1967	1967	1967	0
687	20240530	100100	17994701	1967	1967	1967	1967	859
688	20240530	100000	16305048	1967	1967	1967	1967	0
689	20240530	095900	16305048	1967	1967	1967	1967	0
690	20240530	095800	16305048	1967	1967	1967	1967	100
691	20240530	095700	16108348	1968	1968	1968	1968	0
692	20240530	095600	16108348	1968	1968	1968	1968	0
693	20240530	095500	16108348	1968	1968	1968	1968	0
694	20240530	095400	16108348	1968	1968	1968	1968	0
695	20240530	095300	16108348	1968	1968	1968	1968	0
696	20240530	095200	16108348	1968	1968	1968	1968	0
697	20240530	095100	16108348	1968	1968	1968	1968	0
698	20240530	095000	16108348	1968	1968	1968	1968	0
699	20240530	094900	16108348	1968	1968	1968	1968	0
700	20240530	094800	16108348	1968	1968	1968	1968	0
701	20240530	094700	16108348	1968	1968	1968	1968	0
702	20240530	094600	16108348	1968	1968	1968	1968	0
703	20240530	094500	16108348	1968	1968	1968	1968	1591
704	20240530	094400	12977260	1969	1969	1969	1969	0
705	20240530	094300	12977260	1969	1969	1969	1969	37
706	20240530	094200	12904407	1948	1948	1948	1948	0
707	20240530	094100	12904407	1948	1948	1948	1948	0
708	20240530	094000	12904407	1948	1968	1969	1948	28
709	20240530	093900	12849467	1960	1968	1968	1960	8
710	20240530	093800	12833755	1969	1969	1969	1969	0
711	20240530	093700	12833755	1969	1969	1969	1969	0
712	20240530	093600	12833755	1969	1969	1969	1969	0
713	20240530	093500	12833755	1969	1969	1969	1969	0
714	20240530	093400	12833755	1969	1969	1969	1969	0
715	20240530	093300	12833755	1969	1969	1969	1969	0
716	20240530	093200	12833755	1969	1969	1969	1969	1
717	20240530	093100	12831786	1961	1961	1961	1961	1
718	20240530	093000	12829825	1968	1968	1968	1968	0
719	20240530	092900	12829825	1968	1968	1968	1968	0
720	20240530	092800	12829825	1968	1968	1968	1968	0
721	20240530	092700	12829825	1968	1968	1968	1968	0
722	20240530	092600	12829825	1968	1968	1968	1968	0
723	20240530	092500	12829825	1968	1968	1968	1968	0
724	20240530	092400	12829825	1968	1968	1968	1968	6181
725	20240530	092300	665617	1968	1960	1969	1960	96
726	20240530	092200	477128	1968	1968	1968	1968	0
727	20240530	092100	477128	1968	1968	1968	1968	0
728	20240530	092000	477128	1968	1950	1968	1950	100
729	20240530	091900	281337	1969	1969	1969	1969	0
730	20240530	091800	281337	1969	1969	1969	1969	0
731	20240530	091700	281337	1969	1969	1969	1969	0
732	20240530	091600	281337	1969	1969	1969	1969	0
733	20240530	091500	281337	1969	1969	1969	1969	0
734	20240530	091400	281337	1969	1969	1969	1969	0
735	20240530	091300	281337	1969	1969	1969	1969	0
736	20240530	091200	281337	1969	1969	1969	1969	0
737	20240530	091100	281337	1969	1965	1969	1965	16
738	20240530	091000	249853	1970	1970	1970	1970	0
739	20240530	090900	249853	1970	1970	1970	1970	0
740	20240530	090800	249853	1970	1963	1970	1963	25
741	20240530	090700	200699	1906	1906	1906	1906	0
742	20240530	090600	200699	1906	1906	1906	1906	10
743	20240530	090500	181639	1969	1969	1969	1969	1
744	20240530	090400	179670	1880	1880	1880	1880	0
745	20240530	090300	179670	1880	1880	1880	1880	0
746	20240530	090200	179670	1880	1880	1880	1880	0
747	20240530	090100	179670	1880	1880	1880	1880	85
748	20240530	090000	19870	1987	1987	1987	1987	10