KissMeData/369370/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	212600	78942014	1903	1903	1903	1903	604
3	20240528	212500	78942014	1903	1903	1903	1903	0
4	20240528	212400	78942014	1903	1903	1903	1903	0
5	20240528	212300	78942014	1903	1903	1903	1903	0
6	20240528	212200	78942014	1903	1903	1903	1903	0
7	20240528	212100	78942014	1903	1903	1903	1903	0
8	20240528	212000	78942014	1903	1903	1903	1903	0
9	20240528	211900	78942014	1903	1903	1903	1903	0
10	20240528	211800	78942014	1903	1903	1903	1903	0
11	20240528	211700	78942014	1903	1903	1903	1903	0
12	20240528	211600	78942014	1903	1903	1903	1903	0
13	20240528	211500	78942014	1903	1903	1903	1903	0
14	20240528	211400	78942014	1903	1903	1903	1903	0
15	20240528	211300	78942014	1903	1903	1903	1903	0
16	20240528	211200	78942014	1903	1903	1903	1903	0
17	20240528	211100	78942014	1903	1903	1903	1903	0
18	20240528	211000	78942014	1903	1903	1903	1903	0
19	20240528	210900	78942014	1903	1903	1903	1903	0
20	20240528	210800	78942014	1903	1903	1903	1903	0
21	20240528	210700	78942014	1903	1903	1903	1903	0
22	20240528	210600	78942014	1903	1903	1903	1903	0
23	20240528	210500	78942014	1903	1903	1903	1903	0
24	20240528	210400	78942014	1903	1903	1903	1903	0
25	20240528	210300	78942014	1903	1903	1903	1903	0
26	20240528	210200	78942014	1903	1903	1903	1903	0
27	20240528	210100	78942014	1903	1903	1903	1903	0
28	20240528	210000	78942014	1903	1903	1903	1903	0
29	20240528	205900	78942014	1903	1903	1903	1903	0
30	20240528	205800	78942014	1903	1903	1903	1903	0
31	20240528	205700	78942014	1903	1903	1903	1903	0
32	20240528	205600	78942014	1903	1903	1903	1903	604
33	20240528	205500	78942014	1903	1903	1903	1903	0
34	20240528	205400	78942014	1903	1903	1903	1903	0
35	20240528	205300	78942014	1903	1903	1903	1903	0
36	20240528	205200	78942014	1903	1903	1903	1903	0
37	20240528	205100	78942014	1903	1903	1903	1903	0
38	20240528	205000	78942014	1903	1903	1903	1903	0
39	20240528	204900	78942014	1903	1903	1903	1903	0
40	20240528	204800	78942014	1903	1903	1903	1903	0
41	20240528	204700	78942014	1903	1903	1903	1903	0
42	20240528	204600	78942014	1903	1903	1903	1903	0
43	20240528	204500	78942014	1903	1903	1903	1903	0
44	20240528	204400	78942014	1903	1903	1903	1903	0
45	20240528	204300	78942014	1903	1903	1903	1903	0
46	20240528	204200	78942014	1903	1903	1903	1903	0
47	20240528	204100	78942014	1903	1903	1903	1903	0
48	20240528	204000	78942014	1903	1903	1903	1903	0
49	20240528	203900	78942014	1903	1903	1903	1903	0
50	20240528	203800	78942014	1903	1903	1903	1903	0
51	20240528	203700	78942014	1903	1903	1903	1903	0
52	20240528	203600	78942014	1903	1903	1903	1903	0
53	20240528	203500	78942014	1903	1903	1903	1903	0
54	20240528	203400	78942014	1903	1903	1903	1903	0
55	20240528	203300	78942014	1903	1903	1903	1903	0
56	20240528	203200	78942014	1903	1903	1903	1903	0
57	20240528	203100	78942014	1903	1903	1903	1903	0
58	20240528	203000	78942014	1903	1903	1903	1903	0
59	20240528	202900	78942014	1903	1903	1903	1903	0
60	20240528	202800	78942014	1903	1903	1903	1903	0
61	20240528	202700	78942014	1903	1903	1903	1903	0
62	20240528	202600	78942014	1903	1903	1903	1903	604
63	20240528	202500	78942014	1903	1903	1903	1903	0
64	20240528	202400	78942014	1903	1903	1903	1903	0
65	20240528	202300	78942014	1903	1903	1903	1903	0
66	20240528	202200	78942014	1903	1903	1903	1903	0
67	20240528	202100	78942014	1903	1903	1903	1903	0
68	20240528	202000	78942014	1903	1903	1903	1903	0
69	20240528	201900	78942014	1903	1903	1903	1903	0
70	20240528	201800	78942014	1903	1903	1903	1903	0
71	20240528	201700	78942014	1903	1903	1903	1903	0
72	20240528	201600	78942014	1903	1903	1903	1903	0
73	20240528	201500	78942014	1903	1903	1903	1903	0
74	20240528	201400	78942014	1903	1903	1903	1903	0
75	20240528	201300	78942014	1903	1903	1903	1903	0
76	20240528	201200	78942014	1903	1903	1903	1903	0
77	20240528	201100	78942014	1903	1903	1903	1903	0
78	20240528	201000	78942014	1903	1903	1903	1903	0
79	20240528	200900	78942014	1903	1903	1903	1903	0
80	20240528	200800	78942014	1903	1903	1903	1903	0
81	20240528	200700	78942014	1903	1903	1903	1903	0
82	20240528	200600	78942014	1903	1903	1903	1903	0
83	20240528	200500	78942014	1903	1903	1903	1903	0
84	20240528	200400	78942014	1903	1903	1903	1903	0
85	20240528	200300	78942014	1903	1903	1903	1903	0
86	20240528	200200	78942014	1903	1903	1903	1903	0
87	20240528	200100	78942014	1903	1903	1903	1903	0
88	20240528	200000	78942014	1903	1903	1903	1903	0
89	20240528	195900	78942014	1903	1903	1903	1903	0
90	20240528	195800	78942014	1903	1903	1903	1903	0
91	20240528	195700	78942014	1903	1903	1903	1903	0
92	20240528	195600	78942014	1903	1903	1903	1903	604
93	20240528	195500	78942014	1903	1903	1903	1903	0
94	20240528	195400	78942014	1903	1903	1903	1903	0
95	20240528	195300	78942014	1903	1903	1903	1903	0
96	20240528	195200	78942014	1903	1903	1903	1903	0
97	20240528	195100	78942014	1903	1903	1903	1903	0
98	20240528	195000	78942014	1903	1903	1903	1903	0
99	20240528	194900	78942014	1903	1903	1903	1903	0
100	20240528	194800	78942014	1903	1903	1903	1903	0
101	20240528	194700	78942014	1903	1903	1903	1903	0
102	20240528	194600	78942014	1903	1903	1903	1903	0
103	20240528	194500	78942014	1903	1903	1903	1903	0
104	20240528	194400	78942014	1903	1903	1903	1903	0
105	20240528	194300	78942014	1903	1903	1903	1903	0
106	20240528	194200	78942014	1903	1903	1903	1903	0
107	20240528	194100	78942014	1903	1903	1903	1903	0
108	20240528	194000	78942014	1903	1903	1903	1903	0
109	20240528	193900	78942014	1903	1903	1903	1903	0
110	20240528	193800	78942014	1903	1903	1903	1903	0
111	20240528	193700	78942014	1903	1903	1903	1903	0
112	20240528	193600	78942014	1903	1903	1903	1903	0
113	20240528	193500	78942014	1903	1903	1903	1903	0
114	20240528	193400	78942014	1903	1903	1903	1903	0
115	20240528	193300	78942014	1903	1903	1903	1903	0
116	20240528	193200	78942014	1903	1903	1903	1903	0
117	20240528	193100	78942014	1903	1903	1903	1903	0
118	20240528	193000	78942014	1903	1903	1903	1903	0
119	20240528	192900	78942014	1903	1903	1903	1903	0
120	20240528	192800	78942014	1903	1903	1903	1903	0
121	20240528	192700	78942014	1903	1903	1903	1903	0
122	20240528	192600	78942014	1903	1903	1903	1903	604
123	20240528	192500	78942014	1903	1903	1903	1903	0
124	20240528	192400	78942014	1903	1903	1903	1903	0
125	20240528	192300	78942014	1903	1903	1903	1903	0
126	20240528	192200	78942014	1903	1903	1903	1903	0
127	20240528	192100	78942014	1903	1903	1903	1903	0
128	20240528	192000	78942014	1903	1903	1903	1903	0
129	20240528	191900	78942014	1903	1903	1903	1903	0
130	20240528	191800	78942014	1903	1903	1903	1903	0
131	20240528	191700	78942014	1903	1903	1903	1903	0
132	20240528	191600	78942014	1903	1903	1903	1903	0
133	20240528	191500	78942014	1903	1903	1903	1903	0
134	20240528	191400	78942014	1903	1903	1903	1903	0
135	20240528	191300	78942014	1903	1903	1903	1903	0
136	20240528	191200	78942014	1903	1903	1903	1903	0
137	20240528	191100	78942014	1903	1903	1903	1903	0
138	20240528	191000	78942014	1903	1903	1903	1903	0
139	20240528	190900	78942014	1903	1903	1903	1903	0
140	20240528	190800	78942014	1903	1903	1903	1903	0
141	20240528	190700	78942014	1903	1903	1903	1903	0
142	20240528	190600	78942014	1903	1903	1903	1903	0
143	20240528	190500	78942014	1903	1903	1903	1903	0
144	20240528	190400	78942014	1903	1903	1903	1903	0
145	20240528	190300	78942014	1903	1903	1903	1903	0
146	20240528	190200	78942014	1903	1903	1903	1903	0
147	20240528	190100	78942014	1903	1903	1903	1903	0
148	20240528	190000	78942014	1903	1903	1903	1903	0
149	20240528	185900	78942014	1903	1903	1903	1903	0
150	20240528	185800	78942014	1903	1903	1903	1903	0
151	20240528	185700	78942014	1903	1903	1903	1903	0
152	20240528	185600	78942014	1903	1903	1903	1903	604
153	20240528	185500	78942014	1903	1903	1903	1903	0
154	20240528	185400	78942014	1903	1903	1903	1903	0
155	20240528	185300	78942014	1903	1903	1903	1903	0
156	20240528	185200	78942014	1903	1903	1903	1903	0
157	20240528	185100	78942014	1903	1903	1903	1903	0
158	20240528	185000	78942014	1903	1903	1903	1903	0
159	20240528	184900	78942014	1903	1903	1903	1903	0
160	20240528	184800	78942014	1903	1903	1903	1903	0
161	20240528	184700	78942014	1903	1903	1903	1903	0
162	20240528	184600	78942014	1903	1903	1903	1903	0
163	20240528	184500	78942014	1903	1903	1903	1903	0
164	20240528	184400	78942014	1903	1903	1903	1903	0
165	20240528	184300	78942014	1903	1903	1903	1903	0
166	20240528	184200	78942014	1903	1903	1903	1903	0
167	20240528	184100	78942014	1903	1903	1903	1903	0
168	20240528	184000	78942014	1903	1903	1903	1903	0
169	20240528	183900	78942014	1903	1903	1903	1903	0
170	20240528	183800	78942014	1903	1903	1903	1903	0
171	20240528	183700	78942014	1903	1903	1903	1903	0
172	20240528	183600	78942014	1903	1903	1903	1903	0
173	20240528	183500	78942014	1903	1903	1903	1903	0
174	20240528	183400	78942014	1903	1903	1903	1903	0
175	20240528	183300	78942014	1903	1903	1903	1903	0
176	20240528	183200	78942014	1903	1903	1903	1903	0
177	20240528	183100	78942014	1903	1903	1903	1903	0
178	20240528	183000	78942014	1903	1903	1903	1903	0
179	20240528	182900	78942014	1903	1903	1903	1903	0
180	20240528	182800	78942014	1903	1903	1903	1903	0
181	20240528	182700	78942014	1903	1903	1903	1903	0
182	20240528	182600	78942014	1903	1903	1903	1903	604
183	20240528	182500	78942014	1903	1903	1903	1903	0
184	20240528	182400	78942014	1903	1903	1903	1903	0
185	20240528	182300	78942014	1903	1903	1903	1903	0
186	20240528	182200	78942014	1903	1903	1903	1903	0
187	20240528	182100	78942014	1903	1903	1903	1903	0
188	20240528	182000	78942014	1903	1903	1903	1903	0
189	20240528	181900	78942014	1903	1903	1903	1903	0
190	20240528	181800	78942014	1903	1903	1903	1903	0
191	20240528	181700	78942014	1903	1903	1903	1903	0
192	20240528	181600	78942014	1903	1903	1903	1903	0
193	20240528	181500	78942014	1903	1903	1903	1903	0
194	20240528	181400	78942014	1903	1903	1903	1903	0
195	20240528	181300	78942014	1903	1903	1903	1903	0
196	20240528	181200	78942014	1903	1903	1903	1903	0
197	20240528	181100	78942014	1903	1903	1903	1903	0
198	20240528	181000	78942014	1903	1903	1903	1903	0
199	20240528	180900	78942014	1903	1903	1903	1903	0
200	20240528	180800	78942014	1903	1903	1903	1903	0
201	20240528	180700	78942014	1903	1903	1903	1903	0
202	20240528	180600	78942014	1903	1903	1903	1903	0
203	20240528	180500	78942014	1903	1903	1903	1903	0
204	20240528	180400	78942014	1903	1903	1903	1903	0
205	20240528	180300	78942014	1903	1903	1903	1903	0
206	20240528	180200	78942014	1903	1903	1903	1903	0
207	20240528	180100	78942014	1903	1903	1903	1903	0
208	20240528	180000	78942014	1903	1903	1903	1903	0
209	20240528	175900	78942014	1903	1903	1903	1903	0
210	20240528	175800	78942014	1903	1903	1903	1903	0
211	20240528	175700	78942014	1903	1903	1903	1903	0
212	20240528	175600	78942014	1903	1903	1903	1903	604
213	20240528	175500	78942014	1903	1903	1903	1903	0
214	20240528	175400	78942014	1903	1903	1903	1903	0
215	20240528	175300	78942014	1903	1903	1903	1903	0
216	20240528	175200	78942014	1903	1903	1903	1903	0
217	20240528	175100	78942014	1903	1903	1903	1903	0
218	20240528	175000	78942014	1903	1903	1903	1903	0
219	20240528	174900	78942014	1903	1903	1903	1903	0
220	20240528	174800	78942014	1903	1903	1903	1903	0
221	20240528	174700	78942014	1903	1903	1903	1903	0
222	20240528	174600	78942014	1903	1903	1903	1903	0
223	20240528	174500	78942014	1903	1903	1903	1903	0
224	20240528	174400	78942014	1903	1903	1903	1903	0
225	20240528	174300	78942014	1903	1903	1903	1903	0
226	20240528	174200	78942014	1903	1903	1903	1903	0
227	20240528	174100	78942014	1903	1903	1903	1903	0
228	20240528	174000	78942014	1903	1903	1903	1903	0
229	20240528	173900	78942014	1903	1903	1903	1903	0
230	20240528	173800	78942014	1903	1903	1903	1903	0
231	20240528	173700	78942014	1903	1903	1903	1903	0
232	20240528	173600	78942014	1903	1903	1903	1903	0
233	20240528	173500	78942014	1903	1903	1903	1903	0
234	20240528	173400	78942014	1903	1903	1903	1903	0
235	20240528	173300	78942014	1903	1903	1903	1903	0
236	20240528	173200	78942014	1903	1903	1903	1903	0
237	20240528	173100	78942014	1903	1903	1903	1903	0
238	20240528	173000	78942014	1903	1903	1903	1903	0
239	20240528	172900	78942014	1903	1903	1903	1903	0
240	20240528	172800	78942014	1903	1903	1903	1903	0
241	20240528	172700	78942014	1903	1903	1903	1903	0
242	20240528	172600	78942014	1903	1903	1903	1903	604
243	20240528	172500	78942014	1903	1903	1903	1903	0
244	20240528	172400	78942014	1903	1903	1903	1903	0
245	20240528	172300	78942014	1903	1903	1903	1903	0
246	20240528	172200	78942014	1903	1903	1903	1903	0
247	20240528	172100	78942014	1903	1903	1903	1903	0
248	20240528	172000	78942014	1903	1903	1903	1903	0
249	20240528	171900	78942014	1903	1903	1903	1903	0
250	20240528	171800	78942014	1903	1903	1903	1903	0
251	20240528	171700	78942014	1903	1903	1903	1903	0
252	20240528	171600	78942014	1903	1903	1903	1903	0
253	20240528	171500	78942014	1903	1903	1903	1903	0
254	20240528	171400	78942014	1903	1903	1903	1903	0
255	20240528	171300	78942014	1903	1903	1903	1903	0
256	20240528	171200	78942014	1903	1903	1903	1903	0
257	20240528	171100	78942014	1903	1903	1903	1903	0
258	20240528	171000	78942014	1903	1903	1903	1903	0
259	20240528	170900	78942014	1903	1903	1903	1903	0
260	20240528	170800	78942014	1903	1903	1903	1903	0
261	20240528	170700	78942014	1903	1903	1903	1903	0
262	20240528	170600	78942014	1903	1903	1903	1903	0
263	20240528	170500	78942014	1903	1903	1903	1903	0
264	20240528	170400	78942014	1903	1903	1903	1903	0
265	20240528	170300	78942014	1903	1903	1903	1903	0
266	20240528	170200	78942014	1903	1903	1903	1903	0
267	20240528	170100	78942014	1903	1903	1903	1903	0
268	20240528	170000	78942014	1903	1903	1903	1903	0
269	20240528	165900	78942014	1903	1903	1903	1903	0
270	20240528	165800	78942014	1903	1903	1903	1903	0
271	20240528	165700	78942014	1903	1903	1903	1903	0
272	20240528	165600	78942014	1903	1903	1903	1903	604
273	20240528	165500	78942014	1903	1903	1903	1903	0
274	20240528	165400	78942014	1903	1903	1903	1903	0
275	20240528	165300	78942014	1903	1903	1903	1903	0
276	20240528	165200	78942014	1903	1903	1903	1903	0
277	20240528	165100	78942014	1903	1903	1903	1903	0
278	20240528	165000	78942014	1903	1903	1903	1903	0
279	20240528	164900	78942014	1903	1903	1903	1903	0
280	20240528	164800	78942014	1903	1903	1903	1903	0
281	20240528	164700	78942014	1903	1903	1903	1903	0
282	20240528	164600	78942014	1903	1903	1903	1903	0
283	20240528	164500	78942014	1903	1903	1903	1903	0
284	20240528	164400	78942014	1903	1903	1903	1903	0
285	20240528	164300	78942014	1903	1903	1903	1903	0
286	20240528	164200	78942014	1903	1903	1903	1903	0
287	20240528	164100	78942014	1903	1903	1903	1903	0
288	20240528	164000	78942014	1903	1903	1903	1903	0
289	20240528	163900	78942014	1903	1903	1903	1903	0
290	20240528	163800	78942014	1903	1903	1903	1903	0
291	20240528	163700	78942014	1903	1903	1903	1903	0
292	20240528	163600	78942014	1903	1903	1903	1903	0
293	20240528	163500	78942014	1903	1903	1903	1903	0
294	20240528	163400	78942014	1903	1903	1903	1903	0
295	20240528	163300	78942014	1903	1903	1903	1903	0
296	20240528	163200	78942014	1903	1903	1903	1903	0
297	20240528	163100	78942014	1903	1903	1903	1903	0
298	20240528	163000	78942014	1903	1903	1903	1903	0
299	20240528	162900	78942014	1903	1903	1903	1903	0
300	20240528	162800	78942014	1903	1903	1903	1903	0
301	20240528	162700	78942014	1903	1903	1903	1903	0
302	20240528	162600	78942014	1903	1903	1903	1903	604
303	20240528	162500	78942014	1903	1903	1903	1903	0
304	20240528	162400	78942014	1903	1903	1903	1903	0
305	20240528	162300	78942014	1903	1903	1903	1903	0
306	20240528	162200	78942014	1903	1903	1903	1903	0
307	20240528	162100	78942014	1903	1903	1903	1903	0
308	20240528	162000	78942014	1903	1903	1903	1903	0
309	20240528	161900	78942014	1903	1903	1903	1903	0
310	20240528	161800	78942014	1903	1903	1903	1903	0
311	20240528	161700	78942014	1903	1903	1903	1903	0
312	20240528	161600	78942014	1903	1903	1903	1903	0
313	20240528	161500	78942014	1903	1903	1903	1903	0
314	20240528	161400	78942014	1903	1903	1903	1903	0
315	20240528	161300	78942014	1903	1903	1903	1903	0
316	20240528	161200	78942014	1903	1903	1903	1903	0
317	20240528	161100	78942014	1903	1903	1903	1903	0
318	20240528	161000	78942014	1903	1903	1903	1903	0
319	20240528	160900	78942014	1903	1903	1903	1903	0
320	20240528	160800	78942014	1903	1903	1903	1903	0
321	20240528	160700	78942014	1903	1903	1903	1903	0
322	20240528	160600	78942014	1903	1903	1903	1903	0
323	20240528	160500	78942014	1903	1903	1903	1903	0
324	20240528	160400	78942014	1903	1903	1903	1903	0
325	20240528	160300	78942014	1903	1903	1903	1903	0
326	20240528	160200	78942014	1903	1903	1903	1903	0
327	20240528	160100	78942014	1903	1903	1903	1903	0
328	20240528	160000	78942014	1903	1903	1903	1903	0
329	20240528	155900	78942014	1903	1903	1903	1903	0
330	20240528	155800	78942014	1903	1903	1903	1903	0
331	20240528	155700	78942014	1903	1903	1903	1903	0
332	20240528	155600	78942014	1903	1903	1903	1903	604
333	20240528	155500	78942014	1903	1903	1903	1903	0
334	20240528	155400	78942014	1903	1903	1903	1903	0
335	20240528	155300	78942014	1903	1903	1903	1903	0
336	20240528	155200	78942014	1903	1903	1903	1903	0
337	20240528	155100	78942014	1903	1903	1903	1903	0
338	20240528	155000	78942014	1903	1903	1903	1903	0
339	20240528	154900	78942014	1903	1903	1903	1903	0
340	20240528	154800	78942014	1903	1903	1903	1903	0
341	20240528	154700	78942014	1903	1903	1903	1903	0
342	20240528	154600	78942014	1903	1903	1903	1903	0
343	20240528	154500	78942014	1903	1903	1903	1903	0
344	20240528	154400	78942014	1903	1903	1903	1903	0
345	20240528	154300	78942014	1903	1903	1903	1903	0
346	20240528	154200	78942014	1903	1903	1903	1903	0
347	20240528	154100	78942014	1903	1903	1903	1903	0
348	20240528	154000	78942014	1903	1903	1903	1903	0
349	20240528	153900	78942014	1903	1903	1903	1903	0
350	20240528	153800	78942014	1903	1903	1903	1903	0
351	20240528	153700	78942014	1903	1903	1903	1903	0
352	20240528	153600	78942014	1903	1903	1903	1903	0
353	20240528	153500	78942014	1903	1903	1903	1903	0
354	20240528	153400	78942014	1903	1903	1903	1903	0
355	20240528	153300	78942014	1903	1903	1903	1903	0
356	20240528	153200	78942014	1903	1903	1903	1903	0
357	20240528	153100	78942014	1903	1903	1903	1903	0
358	20240528	153000	78942014	1903	1903	1903	1903	604
359	20240528	152900	77792602	1903	1903	1903	1903	0
360	20240528	152800	77792602	1903	1903	1903	1903	0
361	20240528	152700	77792602	1903	1903	1903	1903	0
362	20240528	152600	77792602	1903	1903	1903	1903	0
363	20240528	152500	77792602	1903	1903	1903	1903	0
364	20240528	152400	77792602	1903	1903	1903	1903	0
365	20240528	152300	77792602	1903	1903	1903	1903	0
366	20240528	152200	77792602	1903	1903	1903	1903	0
367	20240528	152100	77792602	1903	1903	1903	1903	0
368	20240528	152000	77792602	1903	1903	1903	1903	0
369	20240528	151900	77792602	1903	1903	1903	1903	0
370	20240528	151800	77792602	1903	1903	1903	1903	0
371	20240528	151700	77792602	1903	1903	1903	1903	0
372	20240528	151600	77792602	1903	1903	1903	1903	0
373	20240528	151500	77792602	1903	1903	1903	1903	0
374	20240528	151400	77792602	1903	1903	1903	1903	0
375	20240528	151300	77792602	1903	1903	1903	1903	1
376	20240528	151200	77790699	1903	1903	1903	1903	0
377	20240528	151100	77790699	1903	1903	1903	1903	0
378	20240528	151000	77790699	1903	1910	1910	1903	12
379	20240528	150900	77767856	1944	1944	1944	1944	0
380	20240528	150800	77767856	1944	1944	1944	1944	0
381	20240528	150700	77767856	1944	1944	1944	1944	4
382	20240528	150600	77760080	1948	1948	1948	1948	0
383	20240528	150500	77760080	1948	1948	1948	1948	19
384	20240528	150400	77723068	1949	1949	1949	1949	0
385	20240528	150300	77723068	1949	1949	1949	1949	1
386	20240528	150200	77721119	1949	1949	1949	1949	0
387	20240528	150100	77721119	1949	1939	1949	1939	121
388	20240528	150000	77486346	1938	1900	1938	1900	674
389	20240528	145900	76204798	1900	1900	1900	1900	0
390	20240528	145800	76204798	1900	1900	1900	1900	1
391	20240528	145700	76202898	1893	1893	1893	1893	2139
392	20240528	145600	72153771	1893	1893	1893	1893	10
393	20240528	145500	72134841	1893	1893	1893	1893	5
394	20240528	145400	72125376	1893	1893	1893	1893	5
395	20240528	145300	72115911	1893	1893	1893	1893	0
396	20240528	145200	72115911	1893	1893	1893	1893	0
397	20240528	145100	72115911	1893	1893	1893	1893	12
398	20240528	145000	72093195	1893	1893	1893	1893	1
399	20240528	144900	72091302	1893	1893	1893	1893	0
400	20240528	144800	72091302	1893	1893	1893	1893	0
401	20240528	144700	72091302	1893	1893	1893	1893	0
402	20240528	144600	72091302	1893	1893	1893	1893	0
403	20240528	144500	72091302	1893	1893	1893	1893	0
404	20240528	144400	72091302	1893	1893	1893	1893	0
405	20240528	144300	72091302	1893	1893	1893	1893	0
406	20240528	144200	72091302	1893	1893	1893	1893	0
407	20240528	144100	72091302	1893	1893	1893	1893	0
408	20240528	144000	72091302	1893	1893	1893	1893	1
409	20240528	143900	72089409	1888	1888	1888	1888	0
410	20240528	143800	72089409	1888	1888	1888	1888	0
411	20240528	143700	72089409	1888	1888	1888	1888	0
412	20240528	143600	72089409	1888	1888	1888	1888	0
413	20240528	143500	72089409	1888	1888	1888	1888	0
414	20240528	143400	72089409	1888	1888	1888	1888	0
415	20240528	143300	72089409	1888	1888	1888	1888	200
416	20240528	143200	71711809	1888	1888	1888	1888	0
417	20240528	143100	71711809	1888	1888	1888	1888	80
418	20240528	143000	71560769	1888	1888	1888	1888	10
419	20240528	142900	71541889	1888	1888	1888	1888	1
420	20240528	142800	71540001	1879	1879	1879	1879	0
421	20240528	142700	71540001	1879	1879	1879	1879	0
422	20240528	142600	71540001	1879	1879	1879	1879	0
423	20240528	142500	71540001	1879	1879	1879	1879	0
424	20240528	142400	71540001	1879	1879	1879	1879	158
425	20240528	142300	71243119	1879	1879	1879	1879	0
426	20240528	142200	71243119	1879	1879	1879	1879	0
427	20240528	142100	71243119	1879	1879	1879	1879	400
428	20240528	142000	70491519	1879	1879	1879	1879	0
429	20240528	141900	70491519	1879	1878	1879	1878	10
430	20240528	141800	70472737	1867	1867	1867	1867	8
431	20240528	141700	70457801	1879	1879	1879	1879	0
432	20240528	141600	70457801	1879	1867	1879	1867	10
433	20240528	141500	70439063	1880	1880	1880	1880	0
434	20240528	141400	70439063	1880	1880	1880	1880	0
435	20240528	141300	70439063	1880	1880	1880	1880	0
436	20240528	141200	70439063	1880	1877	1880	1877	536
437	20240528	141100	69432000	1879	1879	1879	1879	0
438	20240528	141000	69432000	1879	1879	1879	1879	0
439	20240528	140900	69432000	1879	1879	1879	1879	0
440	20240528	140800	69432000	1879	1879	1879	1879	2
441	20240528	140700	69428242	1865	1867	1879	1865	156
442	20240528	140600	69137022	1880	1880	1880	1880	0
443	20240528	140500	69137022	1880	1880	1880	1880	0
444	20240528	140400	69137022	1880	1880	1880	1880	0
445	20240528	140300	69137022	1880	1880	1880	1880	100
446	20240528	140200	68949022	1880	1880	1880	1880	0
447	20240528	140100	68949022	1880	1880	1880	1880	0
448	20240528	140000	68949022	1880	1880	1880	1880	0
449	20240528	135900	68949022	1880	1879	1880	1879	5
450	20240528	135800	68939625	1881	1881	1881	1881	4
451	20240528	135700	68932101	1880	1880	1880	1880	2
452	20240528	135600	68928341	1880	1880	1880	1880	17
453	20240528	135500	68896381	1884	1884	1884	1884	0
454	20240528	135400	68896381	1884	1884	1884	1884	0
455	20240528	135300	68896381	1884	1884	1884	1884	0
456	20240528	135200	68896381	1884	1884	1884	1884	0
457	20240528	135100	68896381	1884	1884	1884	1884	0
458	20240528	135000	68896381	1884	1883	1884	1883	12
459	20240528	134900	68873783	1860	1860	1860	1860	2
460	20240528	134800	68870063	1859	1859	1859	1859	0
461	20240528	134700	68870063	1859	1884	1884	1859	71
462	20240528	134600	68738049	1884	1873	1884	1873	409
463	20240528	134500	67969720	1873	1868	1873	1868	845
464	20240528	134400	66387720	1868	1862	1868	1858	94
465	20240528	134300	66212510	1869	1869	1869	1869	10
466	20240528	134200	66193820	1871	1871	1871	1871	0
467	20240528	134100	66193820	1871	1871	1871	1871	10
468	20240528	134000	66175110	1874	1852	1874	1852	14
469	20240528	133900	66148917	1874	1876	1876	1854	122
470	20240528	133800	65922457	1850	1890	1894	1850	4786
471	20240528	133700	56925185	1895	1895	1895	1895	0
472	20240528	133600	56925185	1895	1893	1895	1893	304
473	20240528	133500	56349141	1901	1901	1901	1901	100
474	20240528	133400	56159041	1903	1903	1903	1903	1
475	20240528	133300	56157138	1887	1892	1892	1887	100
476	20240528	133200	55967968	1906	1892	1906	1892	52
477	20240528	133100	55869556	1910	1910	1910	1910	0
478	20240528	133000	55869556	1910	1910	1910	1910	0
479	20240528	132900	55869556	1910	1910	1910	1910	2
480	20240528	132800	55865736	1899	1912	1912	1899	9
481	20240528	132700	55848632	1899	1914	1914	1888	940
482	20240528	132600	54070665	1918	1898	1984	1898	16171
483	20240528	132500	23002373	1879	1894	1894	1879	125
484	20240528	132400	22767128	1899	1899	1899	1899	0
485	20240528	132300	22767128	1899	1899	1899	1899	90
486	20240528	132200	22596218	1900	1900	1900	1900	0
487	20240528	132100	22596218	1900	1900	1900	1900	0
488	20240528	132000	22596218	1900	1900	1900	1900	1
489	20240528	131900	22594318	1894	1894	1894	1894	5
490	20240528	131800	22584848	1894	1894	1894	1894	100
491	20240528	131700	22395448	1914	1914	1914	1914	0
492	20240528	131600	22395448	1914	1914	1914	1914	0
493	20240528	131500	22395448	1914	1914	1914	1914	0
494	20240528	131400	22395448	1914	1914	1914	1914	0
495	20240528	131300	22395448	1914	1914	1914	1914	0
496	20240528	131200	22395448	1914	1914	1914	1914	0
497	20240528	131100	22395448	1914	1914	1914	1914	0
498	20240528	131000	22395448	1914	1914	1914	1914	0
499	20240528	130900	22395448	1914	1914	1914	1914	0
500	20240528	130800	22395448	1914	1914	1914	1914	0
501	20240528	130700	22395448	1914	1914	1914	1914	0
502	20240528	130600	22395448	1914	1914	1914	1914	0
503	20240528	130500	22395448	1914	1914	1914	1914	1
504	20240528	130400	22393534	1882	1884	1884	1882	800
505	20240528	130300	20887192	1927	1927	1927	1927	0
506	20240528	130200	20887192	1927	1927	1927	1927	20
507	20240528	130100	20848652	1928	1928	1928	1928	1
508	20240528	130000	20846724	1879	1928	1928	1879	4484
509	20240528	125900	12393049	1930	1930	1930	1930	0
510	20240528	125800	12393049	1930	1930	1930	1930	0
511	20240528	125700	12393049	1930	1930	1930	1930	0
512	20240528	125600	12393049	1930	1930	1930	1930	50
513	20240528	125500	12296549	1930	1930	1930	1930	0
514	20240528	125400	12296549	1930	1930	1930	1930	0
515	20240528	125300	12296549	1930	1930	1930	1930	0
516	20240528	125200	12296549	1930	1930	1930	1930	3
517	20240528	125100	12290759	1930	1930	1930	1930	0
518	20240528	125000	12290759	1930	1930	1930	1930	0
519	20240528	124900	12290759	1930	1930	1930	1930	0
520	20240528	124800	12290759	1930	1930	1930	1930	0
521	20240528	124700	12290759	1930	1930	1930	1930	0
522	20240528	124600	12290759	1930	1930	1930	1930	0
523	20240528	124500	12290759	1930	1930	1930	1930	10
524	20240528	124400	12271459	1935	1935	1935	1935	0
525	20240528	124300	12271459	1935	1935	1935	1935	0
526	20240528	124200	12271459	1935	1935	1935	1935	0
527	20240528	124100	12271459	1935	1935	1935	1935	0
528	20240528	124000	12271459	1935	1935	1935	1935	0
529	20240528	123900	12271459	1935	1935	1935	1935	0
530	20240528	123800	12271459	1935	1935	1935	1935	0
531	20240528	123700	12271459	1935	1935	1935	1935	0
532	20240528	123600	12271459	1935	1935	1935	1935	0
533	20240528	123500	12271459	1935	1935	1935	1935	0
534	20240528	123400	12271459	1935	1935	1935	1935	0
535	20240528	123300	12271459	1935	1935	1935	1935	0
536	20240528	123200	12271459	1935	1940	1940	1935	1179
537	20240528	123100	9984899	1940	1940	1940	1940	35
538	20240528	123000	9916999	1940	1940	1940	1940	0
539	20240528	122900	9916999	1940	1940	1940	1940	0
540	20240528	122800	9916999	1940	1940	1940	1940	0
541	20240528	122700	9916999	1940	1940	1940	1940	0
542	20240528	122600	9916999	1940	1940	1940	1940	0
543	20240528	122500	9916999	1940	1940	1940	1940	0
544	20240528	122400	9916999	1940	1940	1940	1940	0
545	20240528	122300	9916999	1940	1940	1940	1940	0
546	20240528	122200	9916999	1940	1940	1940	1940	0
547	20240528	122100	9916999	1940	1940	1940	1940	0
548	20240528	122000	9916999	1940	1940	1940	1940	0
549	20240528	121900	9916999	1940	1940	1940	1940	0
550	20240528	121800	9916999	1940	1940	1940	1940	0
551	20240528	121700	9916999	1940	1940	1940	1940	0
552	20240528	121600	9916999	1940	1940	1940	1940	1
553	20240528	121500	9915059	1940	1940	1940	1940	25
554	20240528	121400	9866559	1944	1944	1944	1944	0
555	20240528	121300	9866559	1944	1944	1944	1944	1
556	20240528	121200	9864615	1936	1936	1936	1936	100
557	20240528	121100	9671015	1940	1940	1940	1940	155
558	20240528	121000	9370315	1940	1940	1940	1940	1
559	20240528	120900	9368375	1935	1935	1935	1935	0
560	20240528	120800	9368375	1935	1935	1935	1935	0
561	20240528	120700	9368375	1935	1935	1935	1935	0
562	20240528	120600	9368375	1935	1935	1935	1935	0
563	20240528	120500	9368375	1935	1935	1935	1935	0
564	20240528	120400	9368375	1935	1935	1935	1935	10
565	20240528	120300	9349025	1940	1940	1940	1940	0
566	20240528	120200	9349025	1940	1940	1940	1940	50
567	20240528	120100	9252025	1944	1944	1944	1944	0
568	20240528	120000	9252025	1944	1944	1944	1944	0
569	20240528	115900	9252025	1944	1944	1944	1944	0
570	20240528	115800	9252025	1944	1944	1944	1944	0
571	20240528	115700	9252025	1944	1944	1944	1944	0
572	20240528	115600	9252025	1944	1944	1944	1944	0
573	20240528	115500	9252025	1944	1944	1944	1944	0
574	20240528	115400	9252025	1944	1944	1944	1944	0
575	20240528	115300	9252025	1944	1944	1944	1944	0
576	20240528	115200	9252025	1944	1944	1944	1944	0
577	20240528	115100	9252025	1944	1944	1944	1944	0
578	20240528	115000	9252025	1944	1944	1944	1944	300
579	20240528	114900	8668825	1944	1944	1944	1944	0
580	20240528	114800	8668825	1944	1944	1944	1944	0
581	20240528	114700	8668825	1944	1944	1944	1944	0
582	20240528	114600	8668825	1944	1944	1944	1944	0
583	20240528	114500	8668825	1944	1944	1944	1944	0
584	20240528	114400	8668825	1944	1944	1944	1944	0
585	20240528	114300	8668825	1944	1944	1944	1944	0
586	20240528	114200	8668825	1944	1944	1944	1944	100
587	20240528	114100	8474425	1944	1944	1944	1944	0
588	20240528	114000	8474425	1944	1944	1944	1944	0
589	20240528	113900	8474425	1944	1944	1944	1944	0
590	20240528	113800	8474425	1944	1944	1944	1944	0
591	20240528	113700	8474425	1944	1944	1944	1944	0
592	20240528	113600	8474425	1944	1944	1944	1944	0
593	20240528	113500	8474425	1944	1944	1944	1944	0
594	20240528	113400	8474425	1944	1944	1944	1944	0
595	20240528	113300	8474425	1944	1944	1944	1944	0
596	20240528	113200	8474425	1944	1944	1944	1944	0
597	20240528	113100	8474425	1944	1944	1944	1944	0
598	20240528	113000	8474425	1944	1944	1944	1944	0
599	20240528	112900	8474425	1944	1944	1944	1944	46
600	20240528	112800	8385001	1944	1944	1944	1944	0
601	20240528	112700	8385001	1944	1944	1944	1944	0
602	20240528	112600	8385001	1944	1944	1944	1944	0
603	20240528	112500	8385001	1944	1944	1944	1944	0
604	20240528	112400	8385001	1944	1944	1944	1944	2
605	20240528	112300	8381113	1944	1944	1944	1944	0
606	20240528	112200	8381113	1944	1944	1944	1944	0
607	20240528	112100	8381113	1944	1944	1944	1944	0
608	20240528	112000	8381113	1944	1944	1944	1944	0
609	20240528	111900	8381113	1944	1944	1944	1944	0
610	20240528	111800	8381113	1944	1944	1944	1944	0
611	20240528	111700	8381113	1944	1944	1944	1944	0
612	20240528	111600	8381113	1944	1944	1944	1944	0
613	20240528	111500	8381113	1944	1944	1944	1944	0
614	20240528	111400	8381113	1944	1944	1944	1944	0
615	20240528	111300	8381113	1944	1944	1944	1944	0
616	20240528	111200	8381113	1944	1944	1944	1944	0
617	20240528	111100	8381113	1944	1944	1944	1944	0
618	20240528	111000	8381113	1944	1944	1944	1944	0
619	20240528	110900	8381113	1944	1944	1944	1944	515
620	20240528	110800	7379953	1944	1944	1944	1944	0
621	20240528	110700	7379953	1944	1944	1944	1944	0
622	20240528	110600	7379953	1944	1944	1944	1944	0
623	20240528	110500	7379953	1944	1944	1944	1944	0
624	20240528	110400	7379953	1944	1898	1944	1898	6
625	20240528	110300	7368519	1886	1948	1948	1886	375
626	20240528	110200	6645599	1949	1949	1949	1949	0
627	20240528	110100	6645599	1949	1949	1949	1949	0
628	20240528	110000	6645599	1949	1949	1949	1949	0
629	20240528	105900	6645599	1949	1949	1949	1949	0
630	20240528	105800	6645599	1949	1949	1949	1949	16
631	20240528	105700	6614415	1949	1949	1949	1949	0
632	20240528	105600	6614415	1949	1949	1949	1949	0
633	20240528	105500	6614415	1949	1949	1949	1949	0
634	20240528	105400	6614415	1949	1949	1949	1949	0
635	20240528	105300	6614415	1949	1949	1949	1949	0
636	20240528	105200	6614415	1949	1949	1949	1949	0
637	20240528	105100	6614415	1949	1949	1949	1949	0
638	20240528	105000	6614415	1949	1949	1949	1949	0
639	20240528	104900	6614415	1949	1949	1949	1949	0
640	20240528	104800	6614415	1949	1949	1949	1949	0
641	20240528	104700	6614415	1949	1949	1949	1949	2
642	20240528	104600	6610517	1949	1949	1949	1949	0
643	20240528	104500	6610517	1949	1949	1949	1949	10
644	20240528	104400	6591027	1950	1950	1950	1950	0
645	20240528	104300	6591027	1950	1950	1950	1950	0
646	20240528	104200	6591027	1950	1950	1950	1950	1
647	20240528	104100	6589077	1949	1949	1949	1949	11
648	20240528	104000	6567638	1949	1949	1949	1949	11
649	20240528	103900	6546199	1950	1950	1950	1950	0
650	20240528	103800	6546199	1950	1949	1950	1949	733
651	20240528	103700	5117426	1950	1950	1950	1950	0
652	20240528	103600	5117426	1950	1950	1950	1950	0
653	20240528	103500	5117426	1950	1949	1950	1949	2
654	20240528	103400	5113527	1945	1945	1945	1945	51
655	20240528	103300	5014332	1945	1945	1945	1945	30
656	20240528	103200	4955982	1945	1945	1945	1945	0
657	20240528	103100	4955982	1945	1945	1945	1945	0
658	20240528	103000	4955982	1945	1945	1945	1945	0
659	20240528	102900	4955982	1945	1945	1945	1945	0
660	20240528	102800	4955982	1945	1945	1945	1945	0
661	20240528	102700	4955982	1945	1945	1945	1945	0
662	20240528	102600	4955982	1945	1916	1945	1916	867
663	20240528	102500	3294568	1916	1916	1916	1916	0
664	20240528	102400	3294568	1916	1916	1916	1916	0
665	20240528	102300	3294568	1916	1916	1916	1916	0
666	20240528	102200	3294568	1916	1916	1916	1916	0
667	20240528	102100	3294568	1916	1916	1916	1916	0
668	20240528	102000	3294568	1916	1916	1916	1916	0
669	20240528	101900	3294568	1916	1916	1916	1916	0
670	20240528	101800	3294568	1916	1916	1916	1916	0
671	20240528	101700	3294568	1916	1916	1916	1916	0
672	20240528	101600	3294568	1916	1916	1916	1916	0
673	20240528	101500	3294568	1916	1916	1916	1916	0
674	20240528	101400	3294568	1916	1916	1916	1916	0
675	20240528	101300	3294568	1916	1916	1916	1916	9
676	20240528	101200	3277324	1879	1879	1879	1879	0
677	20240528	101100	3277324	1879	1879	1879	1879	0
678	20240528	101000	3277324	1879	1879	1879	1879	0
679	20240528	100900	3277324	1879	1908	1908	1879	50
680	20240528	100800	3182569	1916	1920	1920	1916	199
681	20240528	100700	2800635	1921	1921	1921	1921	0
682	20240528	100600	2800635	1921	1921	1921	1921	0
683	20240528	100500	2800635	1921	1921	1921	1921	0
684	20240528	100400	2800635	1921	1921	1921	1921	0
685	20240528	100300	2800635	1921	1921	1921	1921	2
686	20240528	100200	2796793	1920	1920	1920	1920	0
687	20240528	100100	2796793	1920	1920	1920	1920	0
688	20240528	100000	2796793	1920	1920	1920	1920	0
689	20240528	095900	2796793	1920	1920	1920	1920	0
690	20240528	095800	2796793	1920	1920	1920	1920	0
691	20240528	095700	2796793	1920	1920	1920	1920	0
692	20240528	095600	2796793	1920	1920	1920	1920	0
693	20240528	095500	2796793	1920	1921	1921	1920	2
694	20240528	095400	2792952	1957	1957	1957	1957	1
695	20240528	095300	2790995	1960	1960	1960	1960	2
696	20240528	095200	2787075	1961	1922	1961	1922	3
697	20240528	095100	2781270	1964	1964	1964	1964	0
698	20240528	095000	2781270	1964	1964	1964	1964	0
699	20240528	094900	2781270	1964	1964	1964	1964	0
700	20240528	094800	2781270	1964	1964	1964	1964	0
701	20240528	094700	2781270	1964	1964	1964	1964	0
702	20240528	094600	2781270	1964	1964	1964	1964	0
703	20240528	094500	2781270	1964	1964	1964	1964	0
704	20240528	094400	2781270	1964	1964	1964	1964	0
705	20240528	094300	2781270	1964	1964	1964	1964	0
706	20240528	094200	2781270	1964	1964	1964	1964	0
707	20240528	094100	2781270	1964	1964	1964	1964	0
708	20240528	094000	2781270	1964	1964	1964	1964	0
709	20240528	093900	2781270	1964	1964	1964	1964	0
710	20240528	093800	2781270	1964	1964	1964	1964	100
711	20240528	093700	2584870	1967	1967	1967	1967	0
712	20240528	093600	2584870	1967	1967	1967	1967	0
713	20240528	093500	2584870	1967	1967	1967	1967	0
714	20240528	093400	2584870	1967	1967	1967	1967	0
715	20240528	093300	2584870	1967	1967	1967	1967	0
716	20240528	093200	2584870	1967	1960	1967	1960	154
717	20240528	093100	2283023	1967	1946	1967	1946	379
718	20240528	093000	1545128	1946	1945	1946	1945	55
719	20240528	092900	1438103	1946	1946	1946	1946	0
720	20240528	092800	1438103	1946	1946	1946	1946	0
721	20240528	092700	1438103	1946	1925	1946	1925	15
722	20240528	092600	1409106	1916	1916	1916	1916	0
723	20240528	092500	1409106	1916	1916	1916	1916	567
724	20240528	092400	322734	1946	1946	1946	1946	0
725	20240528	092300	322734	1946	1946	1946	1946	0
726	20240528	092200	322734	1946	1907	1946	1907	3
727	20240528	092100	316974	1945	1915	1978	1915	19
728	20240528	092000	280114	1911	1911	1911	1911	0
729	20240528	091900	280114	1911	1911	1911	1911	0
730	20240528	091800	280114	1911	1911	1911	1911	0
731	20240528	091700	280114	1911	1911	1911	1911	3
732	20240528	091600	274381	1911	1911	1911	1911	0
733	20240528	091500	274381	1911	1911	1911	1911	0
734	20240528	091400	274381	1911	1911	1911	1911	0
735	20240528	091300	274381	1911	1911	1911	1911	0
736	20240528	091200	274381	1911	1911	1911	1911	0
737	20240528	091100	274381	1911	1911	1911	1911	2
738	20240528	091000	270559	1950	1950	1950	1950	7
739	20240528	090900	256909	1984	1984	1984	1984	0
740	20240528	090800	256909	1984	1901	1984	1901	27
741	20240528	090700	205499	1989	1989	1989	1989	0
742	20240528	090600	205499	1989	1989	1989	1989	1
743	20240528	090500	203510	1895	1984	1989	1877	56
744	20240528	090400	95050	1901	1901	1901	1901	0
745	20240528	090300	95050	1901	1901	1901	1901	0
746	20240528	090200	95050	1901	1901	1901	1901	0
747	20240528	090100	95050	1901	1901	1901	1901	0
748	20240528	090000	95050	1901	1901	1901	1901	50